KissMeData/061970/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	160555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	65	2	1.38	463215545	98180	80.33	4710	4780	4680	6120	3305	4715	4717.96	3.70	0	25304	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2093	-13.78	0.83	12	0.22	-347.00	5769.00	9630	20240125	-50.36	4170	20240806	14.63	9630	-50.36	20240125	4170	14.63	20240806	9630	-50.36	20240125	4170	14.63	20240806	3.43	N	061970	500	218 억		1619213	N	N	63	N	00	N
3	20240830	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	30	2	0.64	420745405	89250	73.02	4710	4780	4680	6120	3305	4715	4714.23	3.70	0	18290	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2078	-13.67	0.82	12	0.20	-347.00	5769.00	9630	20240125	-50.73	4170	20240806	13.79	9630	-50.73	20240125	4170	13.79	20240806	9630	-50.73	20240125	4170	13.79	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
4	20240830	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4720	5	2	0.11	364870935	77426	63.35	4710	4780	4680	6120	3305	4715	4712.51	3.70	0	9814	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2067	-13.60	0.82	12	0.18	-347.00	5769.00	9630	20240125	-50.99	4170	20240806	13.19	9630	-50.99	20240125	4170	13.19	20240806	9630	-50.99	20240125	4170	13.19	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
5	20240830	130556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	-20	5	-0.42	343433505	72864	59.61	4710	4780	4680	6120	3305	4715	4713.35	3.70	0	9977	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2056	-13.53	0.81	12	0.17	-347.00	5769.00	9630	20240125	-51.25	4170	20240806	12.59	9630	-51.25	20240125	4170	12.59	20240806	9630	-51.25	20240125	4170	12.59	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
6	20240830	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	-5	5	-0.11	292254165	61963	50.69	4710	4780	4690	6120	3305	4715	4716.59	3.70	0	12025	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2062	-13.57	0.82	12	0.14	-347.00	5769.00	9630	20240125	-51.09	4170	20240806	12.95	9630	-51.09	20240125	4170	12.95	20240806	9630	-51.09	20240125	4170	12.95	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
7	20240830	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	-5	5	-0.11	260550860	55216	45.17	4710	4780	4695	6120	3305	4715	4718.76	3.70	0	17852	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2062	-13.57	0.82	12	0.13	-347.00	5769.00	9630	20240125	-51.09	4170	20240806	12.95	9630	-51.09	20240125	4170	12.95	20240806	9630	-51.09	20240125	4170	12.95	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
8	20240830	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	20	2	0.42	212801100	45096	36.89	4710	4780	4695	6120	3305	4715	4718.85	3.70	0	17930	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2073	-13.65	0.82	12	0.10	-347.00	5769.00	9630	20240125	-50.83	4170	20240806	13.55	9630	-50.83	20240125	4170	13.55	20240806	9630	-50.83	20240125	4170	13.55	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
9	20240830	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	30	2	0.64	17042915	3613	2.96	4710	4780	4710	6120	3305	4715	4717.11	3.70	0	691	4841	4777	4726	4662	4611	4752	4637	219	1405	500	3390	5	1	43784592	2078	-13.67	0.82	12	0.01	-347.00	5769.00	9630	20240125	-50.73	4170	20240806	13.79	9630	-50.73	20240125	4170	13.79	20240806	9630	-50.73	20240125	4170	13.79	20240806	3.43	N	061970	500	218 억		1619213	N	N	0	N	00	N
10	20240829	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	-120	5	-2.48	572922765	121320	134.14	4790	4790	4675	6280	3385	4835	4722.41	3.74	0	-17855	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2064	-13.59	0.82	12	0.28	-347.00	5769.00	9630	20240125	-51.04	4170	20240806	13.07	9630	-51.04	20240125	4170	13.07	20240806	9630	-51.04	20240125	4170	13.07	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
11	20240829	150608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	-120	5	-2.48	537147445	113723	125.74	4790	4790	4675	6280	3385	4835	4723.30	3.74	0	-17945	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2064	-13.59	0.82	12	0.26	-347.00	5769.00	9630	20240125	-51.04	4170	20240806	13.07	9630	-51.04	20240125	4170	13.07	20240806	9630	-51.04	20240125	4170	13.07	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
12	20240829	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	-120	5	-2.48	461692940	97710	108.04	4790	4790	4675	6280	3385	4835	4725.13	3.74	0	-19712	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2064	-13.59	0.82	12	0.22	-347.00	5769.00	9630	20240125	-51.04	4170	20240806	13.07	9630	-51.04	20240125	4170	13.07	20240806	9630	-51.04	20240125	4170	13.07	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
13	20240829	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	-105	5	-2.17	393881185	83356	92.17	4790	4790	4675	6280	3385	4835	4725.29	3.74	0	-16143	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2071	-13.63	0.82	12	0.19	-347.00	5769.00	9630	20240125	-50.88	4170	20240806	13.43	9630	-50.88	20240125	4170	13.43	20240806	9630	-50.88	20240125	4170	13.43	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
14	20240829	120607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4720	-115	5	-2.38	379622085	80342	88.83	4790	4790	4675	6280	3385	4835	4725.08	3.74	0	-13971	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2067	-13.60	0.82	12	0.18	-347.00	5769.00	9630	20240125	-50.99	4170	20240806	13.19	9630	-50.99	20240125	4170	13.19	20240806	9630	-50.99	20240125	4170	13.19	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
15	20240829	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	-105	5	-2.17	352329055	74559	82.44	4790	4790	4675	6280	3385	4835	4725.51	3.74	0	-13175	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2071	-13.63	0.82	12	0.17	-347.00	5769.00	9630	20240125	-50.88	4170	20240806	13.43	9630	-50.88	20240125	4170	13.43	20240806	9630	-50.88	20240125	4170	13.43	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
16	20240829	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	-95	5	-1.96	334000975	70686	78.16	4790	4790	4675	6280	3385	4835	4725.14	3.74	0	-11492	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2075	-13.66	0.82	12	0.16	-347.00	5769.00	9630	20240125	-50.78	4170	20240806	13.67	9630	-50.78	20240125	4170	13.67	20240806	9630	-50.78	20240125	4170	13.67	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
17	20240829	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-60	5	-1.24	23343050	4909	5.43	4790	4790	4735	6280	3385	4835	4755.15	3.74	0	150	4921	4877	4811	4767	4701	4900	4790	219	1445	500	3480	5	1	43784592	2091	-13.76	0.83	12	0.01	-347.00	5769.00	9630	20240125	-50.42	4170	20240806	14.51	9630	-50.42	20240125	4170	14.51	20240806	9630	-50.42	20240125	4170	14.51	20240806	3.45	N	061970	500	218 억		1637696	N	N	0	N	00	N
18	20240828	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	10	2	0.21	428686325	89372	134.24	4805	4855	4745	6270	3380	4825	4796.64	3.72	0	10611	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2117	-13.93	0.84	12	0.20	-347.00	5769.00	9630	20240125	-49.79	4170	20240806	15.95	9630	-49.79	20240125	4170	15.95	20240806	9630	-49.79	20240125	4170	15.95	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
19	20240828	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	5	2	0.10	414389975	86412	129.79	4805	4855	4745	6270	3380	4825	4795.51	3.72	0	9292	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2115	-13.92	0.84	12	0.20	-347.00	5769.00	9630	20240125	-49.84	4170	20240806	15.83	9630	-49.84	20240125	4170	15.83	20240806	9630	-49.84	20240125	4170	15.83	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
20	20240828	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	0	3	0.00	335334420	69983	105.12	4805	4855	4745	6270	3380	4825	4791.66	3.72	0	1158	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2113	-13.90	0.84	12	0.16	-347.00	5769.00	9630	20240125	-49.90	4170	20240806	15.71	9630	-49.90	20240125	4170	15.71	20240806	9630	-49.90	20240125	4170	15.71	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
21	20240828	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4770	-55	5	-1.14	284869215	59469	89.32	4805	4855	4745	6270	3380	4825	4790.21	3.72	0	-2091	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2089	-13.75	0.83	12	0.14	-347.00	5769.00	9630	20240125	-50.47	4170	20240806	14.39	9630	-50.47	20240125	4170	14.39	20240806	9630	-50.47	20240125	4170	14.39	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
22	20240828	120552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-45	5	-0.93	258453735	53936	81.01	4805	4855	4745	6270	3380	4825	4791.86	3.72	0	-2571	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2093	-13.78	0.83	12	0.12	-347.00	5769.00	9630	20240125	-50.36	4170	20240806	14.63	9630	-50.36	20240125	4170	14.63	20240806	9630	-50.36	20240125	4170	14.63	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
23	20240828	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-50	5	-1.04	234695880	48960	73.54	4805	4855	4745	6270	3380	4825	4793.62	3.72	0	172	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2091	-13.76	0.83	12	0.11	-347.00	5769.00	9630	20240125	-50.42	4170	20240806	14.51	9630	-50.42	20240125	4170	14.51	20240806	9630	-50.42	20240125	4170	14.51	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
24	20240828	100616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	0	3	0.00	188960490	39441	59.24	4805	4855	4745	6270	3380	4825	4790.97	3.72	0	5238	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2113	-13.90	0.84	12	0.09	-347.00	5769.00	9630	20240125	-49.90	4170	20240806	15.71	9630	-49.90	20240125	4170	15.71	20240806	9630	-49.90	20240125	4170	15.71	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
25	20240828	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-15	5	-0.31	35574890	7399	11.11	4805	4835	4800	6270	3380	4825	4808.07	3.72	0	3499	4921	4872	4816	4767	4711	4877	4772	219	1445	500	3470	5	1	43784592	2106	-13.86	0.83	12	0.02	-347.00	5769.00	9630	20240125	-50.05	4170	20240806	15.35	9630	-50.05	20240125	4170	15.35	20240806	9630	-50.05	20240125	4170	15.35	20240806	3.61	N	061970	500	218 억		1628114	N	N	0	N	00	N
26	20240827	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	0	3	0.00	319430385	66300	24.39	4825	4865	4760	6270	3380	4825	4817.95	3.72	0	172	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2113	-13.90	0.84	12	0.15	-347.00	5769.00	9630	20240125	-49.90	4170	20240806	15.71	9630	-49.90	20240125	4170	15.71	20240806	9630	-49.90	20240125	4170	15.71	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
27	20240827	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-5	5	-0.10	302197395	62726	23.07	4825	4865	4760	6270	3380	4825	4817.74	3.72	0	-54	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2110	-13.89	0.84	12	0.14	-347.00	5769.00	9630	20240125	-49.95	4170	20240806	15.59	9630	-49.95	20240125	4170	15.59	20240806	9630	-49.95	20240125	4170	15.59	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
28	20240827	140554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	5	2	0.10	250378115	51972	19.12	4825	4865	4760	6270	3380	4825	4817.56	3.72	0	62	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2115	-13.92	0.84	12	0.12	-347.00	5769.00	9630	20240125	-49.84	4170	20240806	15.83	9630	-49.84	20240125	4170	15.83	20240806	9630	-49.84	20240125	4170	15.83	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
29	20240827	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	5	2	0.10	212665620	44164	16.24	4825	4865	4760	6270	3380	4825	4815.36	3.72	0	1997	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2115	-13.92	0.84	12	0.10	-347.00	5769.00	9630	20240125	-49.84	4170	20240806	15.83	9630	-49.84	20240125	4170	15.83	20240806	9630	-49.84	20240125	4170	15.83	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
30	20240827	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	10	2	0.21	197967865	41119	15.12	4825	4865	4760	6270	3380	4825	4814.51	3.72	0	3955	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2117	-13.93	0.84	12	0.09	-347.00	5769.00	9630	20240125	-49.79	4170	20240806	15.95	9630	-49.79	20240125	4170	15.95	20240806	9630	-49.79	20240125	4170	15.95	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
31	20240827	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	25	2	0.52	147671695	30706	11.29	4825	4865	4760	6270	3380	4825	4809.21	3.72	0	7757	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2124	-13.98	0.84	12	0.07	-347.00	5769.00	9630	20240125	-49.64	4170	20240806	16.31	9630	-49.64	20240125	4170	16.31	20240806	9630	-49.64	20240125	4170	16.31	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
32	20240827	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	25	2	0.52	126329110	26308	9.68	4825	4855	4760	6270	3380	4825	4801.93	3.72	0	8884	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2124	-13.98	0.84	12	0.06	-347.00	5769.00	9630	20240125	-49.64	4170	20240806	16.31	9630	-49.64	20240125	4170	16.31	20240806	9630	-49.64	20240125	4170	16.31	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
33	20240827	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-10	5	-0.21	9211880	1910	0.70	4825	4845	4805	6270	3380	4825	4822.97	3.72	0	-665	5151	4987	4906	4742	4661	4947	4702	219	1445	500	3470	5	1	43784592	2108	-13.88	0.83	12	0.00	-347.00	5769.00	9630	20240125	-50.00	4170	20240806	15.47	9630	-50.00	20240125	4170	15.47	20240806	9630	-50.00	20240125	4170	15.47	20240806	3.60	N	061970	500	218 억		1628424	N	N	603	N	00	N
34	20240826	160545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-195	5	-3.88	1302911760	266364	542.55	5040	5070	4825	6520	3520	5020	4891.51	3.63	0	35183	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	5	1	43784592	2113	-13.90	0.84	12	0.61	-347.00	5769.00	9630	20240125	-49.90	4170	20240806	15.71	9630	-49.90	20240125	4170	15.71	20240806	9630	-49.90	20240125	4170	15.71	20240806	3.61	N	061970	500	218 억		1588929	N	N	603	N	00	N
35	20240826	150549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-175	5	-3.49	1151518610	235028	478.72	5040	5070	4835	6520	3520	5020	4899.50	3.63	0	31243	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	5	1	43784592	2121	-13.96	0.84	12	0.54	-347.00	5769.00	9630	20240125	-49.69	4170	20240806	16.19	9630	-49.69	20240125	4170	16.19	20240806	9630	-49.69	20240125	4170	16.19	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
36	20240826	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-160	5	-3.19	1037006790	211403	430.60	5040	5070	4845	6520	3520	5020	4905.36	3.63	0	23824	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	5	1	43784592	2128	-14.01	0.84	12	0.48	-347.00	5769.00	9630	20240125	-49.53	4170	20240806	16.55	9630	-49.53	20240125	4170	16.55	20240806	9630	-49.53	20240125	4170	16.55	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
37	20240826	130555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	-145	5	-2.89	1007068985	205246	418.06	5040	5070	4845	6520	3520	5020	4906.64	3.63	0	24428	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	5	1	43784592	2134	-14.05	0.85	12	0.47	-347.00	5769.00	9630	20240125	-49.38	4170	20240806	16.91	9630	-49.38	20240125	4170	16.91	20240806	9630	-49.38	20240125	4170	16.91	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
38	20240826	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	-145	5	-2.89	846289920	172183	350.71	5040	5070	4845	6520	3520	5020	4915.06	3.63	0	23030	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	5	1	43784592	2134	-14.05	0.85	12	0.39	-347.00	5769.00	9630	20240125	-49.38	4170	20240806	16.91	9630	-49.38	20240125	4170	16.91	20240806	9630	-49.38	20240125	4170	16.91	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
39	20240826	110550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-125	5	-2.49	588498965	119164	242.72	5040	5070	4870	6520	3520	5020	4938.56	3.63	0	18080	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	5	1	43784592	2143	-14.11	0.85	12	0.27	-347.00	5769.00	9630	20240125	-49.17	4170	20240806	17.39	9630	-49.17	20240125	4170	17.39	20240806	9630	-49.17	20240125	4170	17.39	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
40	20240826	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-10	5	-0.20	82344000	16449	33.50	5040	5070	4970	6520	3520	5020	5006.02	3.63	0	-2850	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	10	1	43784592	2194	-14.44	0.87	12	0.04	-347.00	5769.00	9630	20240125	-47.98	4170	20240806	20.14	9630	-47.98	20240125	4170	20.14	20240806	9630	-47.98	20240125	4170	20.14	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
41	20240826	090550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-10	5	-0.20	27203000	5404	11.01	5040	5070	5010	6520	3520	5020	5033.86	3.63	0	-1540	5100	5060	5020	4980	4940	5040	4960	219	1500	500	3610	10	1	43784592	2194	-14.44	0.87	12	0.01	-347.00	5769.00	9630	20240125	-47.98	4170	20240806	20.14	9630	-47.98	20240125	4170	20.14	20240806	9630	-47.98	20240125	4170	20.14	20240806	3.61	N	061970	500	218 억		1588929	N	N	702	N	00	N
42	20240823	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-70	5	-1.38	245925450	49053	68.18	5040	5060	4980	6610	3570	5090	5013.42	3.89	0	1634	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2198	-14.47	0.87	12	0.11	-347.00	5769.00	9630	20240125	-47.87	4170	20240806	20.38	9630	-47.87	20240125	4170	20.38	20240806	9630	-47.87	20240125	4170	20.38	20240806	3.60	N	061970	500	218 억		1705041	N	N	702	N	00	N
43	20240823	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-60	5	-1.18	223368260	44558	61.94	5040	5060	4980	6610	3570	5090	5012.98	3.89	0	1256	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2202	-14.50	0.87	12	0.10	-347.00	5769.00	9630	20240125	-47.77	4170	20240806	20.62	9630	-47.77	20240125	4170	20.62	20240806	9630	-47.77	20240125	4170	20.62	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
44	20240823	140550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-50	5	-0.98	195156960	38943	54.13	5040	5060	4980	6610	3570	5090	5011.35	3.89	0	-862	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2207	-14.52	0.87	12	0.09	-347.00	5769.00	9630	20240125	-47.66	4170	20240806	20.86	9630	-47.66	20240125	4170	20.86	20240806	9630	-47.66	20240125	4170	20.86	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
45	20240823	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-30	5	-0.59	181061410	36145	50.24	5040	5060	4980	6610	3570	5090	5009.31	3.89	0	-314	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2216	-14.58	0.88	12	0.08	-347.00	5769.00	9630	20240125	-47.46	4170	20240806	21.34	9630	-47.46	20240125	4170	21.34	20240806	9630	-47.46	20240125	4170	21.34	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
46	20240823	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-70	5	-1.38	162426270	32433	45.08	5040	5050	4980	6610	3570	5090	5008.06	3.89	0	-875	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2198	-14.47	0.87	12	0.07	-347.00	5769.00	9630	20240125	-47.87	4170	20240806	20.38	9630	-47.87	20240125	4170	20.38	20240806	9630	-47.87	20240125	4170	20.38	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
47	20240823	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-80	5	-1.57	148761100	29706	41.29	5040	5050	4980	6610	3570	5090	5007.78	3.89	0	-534	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2194	-14.44	0.87	12	0.07	-347.00	5769.00	9630	20240125	-47.98	4170	20240806	20.14	9630	-47.98	20240125	4170	20.14	20240806	9630	-47.98	20240125	4170	20.14	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
48	20240823	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-70	5	-1.38	106299770	21202	29.47	5040	5050	4980	6610	3570	5090	5013.67	3.89	0	1958	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2198	-14.47	0.87	12	0.05	-347.00	5769.00	9630	20240125	-47.87	4170	20240806	20.38	9630	-47.87	20240125	4170	20.38	20240806	9630	-47.87	20240125	4170	20.38	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
49	20240823	090551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-50	5	-0.98	10416600	2072	2.88	5040	5040	5010	6610	3570	5090	5027.32	3.89	0	-99	5323	5206	5143	5026	4963	5175	4995	219	1520	500	3660	10	1	43784592	2207	-14.52	0.87	12	0.00	-347.00	5769.00	9630	20240125	-47.66	4170	20240806	20.86	9630	-47.66	20240125	4170	20.86	20240806	9630	-47.66	20240125	4170	20.86	20240806	3.60	N	061970	500	218 억		1705041	N	N	31	N	00	N
50	20240822	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-110	5	-2.12	366038580	71142	91.47	5220	5260	5080	6760	3640	5200	5145.25	3.92	0	-12462	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2229	-14.67	0.88	12	0.16	-347.00	5769.00	9630	20240125	-47.14	4170	20240806	22.06	9630	-47.14	20240125	4170	22.06	20240806	9630	-47.14	20240125	4170	22.06	20240806	3.66	N	061970	500	218 억		1717936	N	N	31	N	00	N
51	20240822	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-90	5	-1.73	334526660	64952	83.51	5220	5260	5080	6760	3640	5200	5150.37	3.92	0	-11949	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2237	-14.73	0.89	12	0.15	-347.00	5769.00	9630	20240125	-46.94	4170	20240806	22.54	9630	-46.94	20240125	4170	22.54	20240806	9630	-46.94	20240125	4170	22.54	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
52	20240822	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-90	5	-1.73	296296590	57451	73.87	5220	5260	5080	6760	3640	5200	5157.38	3.92	0	-11556	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2237	-14.73	0.89	12	0.13	-347.00	5769.00	9630	20240125	-46.94	4170	20240806	22.54	9630	-46.94	20240125	4170	22.54	20240806	9630	-46.94	20240125	4170	22.54	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
53	20240822	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-80	5	-1.54	284144360	55070	70.81	5220	5260	5080	6760	3640	5200	5159.69	3.92	0	-12857	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2242	-14.76	0.89	12	0.13	-347.00	5769.00	9630	20240125	-46.83	4170	20240806	22.78	9630	-46.83	20240125	4170	22.78	20240806	9630	-46.83	20240125	4170	22.78	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
54	20240822	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-70	5	-1.35	246437860	47672	61.30	5220	5260	5080	6760	3640	5200	5169.45	3.92	0	-14183	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2246	-14.78	0.89	12	0.11	-347.00	5769.00	9630	20240125	-46.73	4170	20240806	23.02	9630	-46.73	20240125	4170	23.02	20240806	9630	-46.73	20240125	4170	23.02	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
55	20240822	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-70	5	-1.35	176845550	34064	43.80	5220	5260	5100	6760	3640	5200	5191.57	3.92	0	-15229	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2246	-14.78	0.89	12	0.08	-347.00	5769.00	9630	20240125	-46.73	4170	20240806	23.02	9630	-46.73	20240125	4170	23.02	20240806	9630	-46.73	20240125	4170	23.02	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
56	20240822	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-20	5	-0.38	107146070	20535	26.40	5220	5260	5180	6760	3640	5200	5217.73	3.92	0	-13447	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2268	-14.93	0.90	12	0.05	-347.00	5769.00	9630	20240125	-46.21	4170	20240806	24.22	9630	-46.21	20240125	4170	24.22	20240806	9630	-46.21	20240125	4170	24.22	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
57	20240822	090550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	50	2	0.96	5480340	1046	1.34	5220	5250	5200	6760	3640	5200	5239.33	3.92	0	166	5333	5266	5203	5136	5073	5300	5170	219	1560	500	3740	10	1	43784592	2299	-15.13	0.91	12	0.00	-347.00	5769.00	9630	20240125	-45.48	4170	20240806	25.90	9630	-45.48	20240125	4170	25.90	20240806	9630	-45.48	20240125	4170	25.90	20240806	3.66	N	061970	500	218 억		1717936	N	N	2011	N	00	N
58	20240821	160545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	0	3	0.00	403657960	77356	93.79	5150	5270	5140	6760	3640	5200	5218.19	3.92	0	4821	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2277	-14.99	0.90	12	0.18	-347.00	5769.00	9630	20240125	-46.00	4170	20240806	24.70	9630	-46.00	20240125	4170	24.70	20240806	9630	-46.00	20240125	4170	24.70	20240806	3.64	N	061970	500	218 억		1717139	N	N	2009	N	00	N
59	20240821	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	30	2	0.58	387310010	74218	89.99	5150	5270	5140	6760	3640	5200	5218.55	3.92	0	4141	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2290	-15.07	0.91	12	0.17	-347.00	5769.00	9630	20240125	-45.69	4170	20240806	25.42	9630	-45.69	20240125	4170	25.42	20240806	9630	-45.69	20240125	4170	25.42	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
60	20240821	140547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	0	3	0.00	277293220	53101	64.39	5150	5270	5140	6760	3640	5200	5222.00	3.92	0	-4846	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2277	-14.99	0.90	12	0.12	-347.00	5769.00	9630	20240125	-46.00	4170	20240806	24.70	9630	-46.00	20240125	4170	24.70	20240806	9630	-46.00	20240125	4170	24.70	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
61	20240821	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	10	2	0.19	259804290	49742	60.31	5150	5270	5140	6760	3640	5200	5223.04	3.92	0	-4836	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2281	-15.01	0.90	12	0.11	-347.00	5769.00	9630	20240125	-45.90	4170	20240806	24.94	9630	-45.90	20240125	4170	24.94	20240806	9630	-45.90	20240125	4170	24.94	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
62	20240821	120553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	20	2	0.38	224166130	42905	52.02	5150	5270	5140	6760	3640	5200	5224.71	3.92	0	-5257	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2286	-15.04	0.90	12	0.10	-347.00	5769.00	9630	20240125	-45.79	4170	20240806	25.18	9630	-45.79	20240125	4170	25.18	20240806	9630	-45.79	20240125	4170	25.18	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
63	20240821	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	40	2	0.77	155324540	29695	36.01	5150	5270	5140	6760	3640	5200	5230.67	3.92	0	-2772	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2294	-15.10	0.91	12	0.07	-347.00	5769.00	9630	20240125	-45.59	4170	20240806	25.66	9630	-45.59	20240125	4170	25.66	20240806	9630	-45.59	20240125	4170	25.66	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
64	20240821	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	30	2	0.58	109923890	21047	25.52	5150	5250	5140	6760	3640	5200	5222.79	3.92	0	-968	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2290	-15.07	0.91	12	0.05	-347.00	5769.00	9630	20240125	-45.69	4170	20240806	25.42	9630	-45.69	20240125	4170	25.42	20240806	9630	-45.69	20240125	4170	25.42	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
65	20240821	090547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	20	2	0.38	5727130	1108	1.34	5150	5220	5140	6760	3640	5200	5168.75	3.92	0	-163	5293	5246	5173	5126	5053	5270	5150	219	1560	500	3740	10	1	43784592	2286	-15.04	0.90	12	0.00	-347.00	5769.00	9630	20240125	-45.79	4170	20240806	25.18	9630	-45.79	20240125	4170	25.18	20240806	9630	-45.79	20240125	4170	25.18	20240806	3.64	N	061970	500	218 억		1717139	N	N	1184	N	00	N
66	20240820	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	170	2	3.38	425243500	82006	137.61	5100	5220	5100	6530	3530	5030	5185.49	3.85	0	31291	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2277	-14.99	0.90	12	0.19	-347.00	5769.00	9630	20240125	-46.00	4170	20240806	24.70	9630	-46.00	20240125	4170	24.70	20240806	9630	-46.00	20240125	4170	24.70	20240806	3.59	N	061970	500	218 억		1684912	N	N	1184	N	00	N
67	20240820	150548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	170	2	3.38	387713470	74802	125.53	5100	5210	5100	6530	3530	5030	5183.20	3.85	0	30232	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2277	-14.99	0.90	12	0.17	-347.00	5769.00	9630	20240125	-46.00	4170	20240806	24.70	9630	-46.00	20240125	4170	24.70	20240806	9630	-46.00	20240125	4170	24.70	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
68	20240820	140547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	160	2	3.18	284564990	54972	92.25	5100	5210	5100	6530	3530	5030	5176.54	3.85	0	16334	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2272	-14.96	0.90	12	0.13	-347.00	5769.00	9630	20240125	-46.11	4170	20240806	24.46	9630	-46.11	20240125	4170	24.46	20240806	9630	-46.11	20240125	4170	24.46	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
69	20240820	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	140	2	2.78	230983510	44627	74.89	5100	5210	5100	6530	3530	5030	5175.87	3.85	0	10482	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2264	-14.90	0.90	12	0.10	-347.00	5769.00	9630	20240125	-46.31	4170	20240806	23.98	9630	-46.31	20240125	4170	23.98	20240806	9630	-46.31	20240125	4170	23.98	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
70	20240820	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	160	2	3.18	215737490	41680	69.94	5100	5210	5100	6530	3530	5030	5176.04	3.85	0	9649	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2272	-14.96	0.90	12	0.10	-347.00	5769.00	9630	20240125	-46.11	4170	20240806	24.46	9630	-46.11	20240125	4170	24.46	20240806	9630	-46.11	20240125	4170	24.46	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
71	20240820	110544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	140	2	2.78	186980090	36138	60.64	5100	5210	5100	6530	3530	5030	5174.06	3.85	0	7012	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2264	-14.90	0.90	12	0.08	-347.00	5769.00	9630	20240125	-46.31	4170	20240806	23.98	9630	-46.31	20240125	4170	23.98	20240806	9630	-46.31	20240125	4170	23.98	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
72	20240820	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	160	2	3.18	141972170	27428	46.03	5100	5210	5100	6530	3530	5030	5176.18	3.85	0	8500	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2272	-14.96	0.90	12	0.06	-347.00	5769.00	9630	20240125	-46.11	4170	20240806	24.46	9630	-46.11	20240125	4170	24.46	20240806	9630	-46.11	20240125	4170	24.46	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
73	20240820	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	110	2	2.19	28962440	5636	9.46	5100	5160	5100	6530	3530	5030	5138.83	3.85	0	2510	5156	5092	5056	4992	4956	5075	4975	219	1500	500	3620	10	1	43784592	2251	-14.81	0.89	12	0.01	-347.00	5769.00	9630	20240125	-46.63	4170	20240806	23.26	9630	-46.63	20240125	4170	23.26	20240806	9630	-46.63	20240125	4170	23.26	20240806	3.59	N	061970	500	218 억		1684912	N	N	255	N	00	N
74	20240819	160538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-120	5	-2.33	300464260	59506	49.20	5120	5120	5020	6690	3610	5150	5049.31	3.88	0	-13351	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2202	-14.50	0.87	12	0.14	-347.00	5769.00	9630	20240125	-47.77	4170	20240806	20.62	9630	-47.77	20240125	4170	20.62	20240806	9630	-47.77	20240125	4170	20.62	20240806	3.62	N	061970	500	218 억		1698023	N	N	255	N	00	N
75	20240819	150542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-120	5	-2.33	276597810	54764	45.28	5120	5120	5020	6690	3610	5150	5050.72	3.88	0	-11602	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2202	-14.50	0.87	12	0.13	-347.00	5769.00	9630	20240125	-47.77	4170	20240806	20.62	9630	-47.77	20240125	4170	20.62	20240806	9630	-47.77	20240125	4170	20.62	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
76	20240819	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-100	5	-1.94	245137180	48512	40.11	5120	5120	5020	6690	3610	5150	5053.12	3.88	0	-9012	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2211	-14.55	0.88	12	0.11	-347.00	5769.00	9630	20240125	-47.56	4170	20240806	21.10	9630	-47.56	20240125	4170	21.10	20240806	9630	-47.56	20240125	4170	21.10	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
77	20240819	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-80	5	-1.55	204968370	40556	33.54	5120	5120	5020	6690	3610	5150	5053.96	3.88	0	-7150	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2220	-14.61	0.88	12	0.09	-347.00	5769.00	9630	20240125	-47.35	4170	20240806	21.58	9630	-47.35	20240125	4170	21.58	20240806	9630	-47.35	20240125	4170	21.58	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
78	20240819	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-100	5	-1.94	183460940	36305	30.02	5120	5120	5020	6690	3610	5150	5053.32	3.88	0	-5943	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2211	-14.55	0.88	12	0.08	-347.00	5769.00	9630	20240125	-47.56	4170	20240806	21.10	9630	-47.56	20240125	4170	21.10	20240806	9630	-47.56	20240125	4170	21.10	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
79	20240819	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-110	5	-2.14	168627000	33370	27.59	5120	5120	5020	6690	3610	5150	5053.25	3.88	0	-4466	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2207	-14.52	0.87	12	0.08	-347.00	5769.00	9630	20240125	-47.66	4170	20240806	20.86	9630	-47.66	20240125	4170	20.86	20240806	9630	-47.66	20240125	4170	20.86	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
80	20240819	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-120	5	-2.33	96975840	19143	15.83	5120	5120	5030	6690	3610	5150	5065.86	3.88	0	-836	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2202	-14.50	0.87	12	0.04	-347.00	5769.00	9630	20240125	-47.77	4170	20240806	20.62	9630	-47.77	20240125	4170	20.62	20240806	9630	-47.77	20240125	4170	20.62	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
81	20240819	090542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-90	5	-1.75	20519700	4038	3.34	5120	5120	5050	6690	3610	5150	5081.63	3.88	0	-1253	5250	5200	5120	5070	4990	5225	5095	219	1540	500	3700	10	1	43784592	2216	-14.58	0.88	12	0.01	-347.00	5769.00	9630	20240125	-47.46	4170	20240806	21.34	9630	-47.46	20240125	4170	21.34	20240806	9630	-47.46	20240125	4170	21.34	20240806	3.62	N	061970	500	218 억		1698023	N	N	217	N	00	N
82	20240816	160537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	110	2	2.18	613239640	120305	115.08	5090	5170	5040	6550	3530	5040	5097.37	3.95	0	-29727	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2255	-14.84	0.89	12	0.27	-347.00	5769.00	9630	20240125	-46.52	4170	20240806	23.50	9630	-46.52	20240125	4170	23.50	20240806	9630	-46.52	20240125	4170	23.50	20240806	3.61	N	061970	500	218 억		1727804	N	N	217	N	00	N
83	20240816	150539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	40	2	0.79	568336520	111550	106.70	5090	5170	5040	6550	3530	5040	5094.90	3.95	0	-27670	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2224	-14.64	0.88	12	0.25	-347.00	5769.00	9630	20240125	-47.25	4170	20240806	21.82	9630	-47.25	20240125	4170	21.82	20240806	9630	-47.25	20240125	4170	21.82	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
84	20240816	140541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	40	2	0.79	518856380	101770	97.35	5090	5170	5040	6550	3530	5040	5098.32	3.95	0	-29114	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2224	-14.64	0.88	12	0.23	-347.00	5769.00	9630	20240125	-47.25	4170	20240806	21.82	9630	-47.25	20240125	4170	21.82	20240806	9630	-47.25	20240125	4170	21.82	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
85	20240816	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	50	2	0.99	490167670	96108	91.93	5090	5170	5040	6550	3530	5040	5100.18	3.95	0	-28674	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2229	-14.67	0.88	12	0.22	-347.00	5769.00	9630	20240125	-47.14	4170	20240806	22.06	9630	-47.14	20240125	4170	22.06	20240806	9630	-47.14	20240125	4170	22.06	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
86	20240816	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	30	2	0.60	389748460	76349	73.03	5090	5150	5060	6550	3530	5040	5104.83	3.95	0	-18849	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2220	-14.61	0.88	12	0.17	-347.00	5769.00	9630	20240125	-47.35	4170	20240806	21.58	9630	-47.35	20240125	4170	21.58	20240806	9630	-47.35	20240125	4170	21.58	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
87	20240816	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	70	2	1.39	369954980	72457	69.31	5090	5150	5060	6550	3530	5040	5105.86	3.95	0	-16841	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2237	-14.73	0.89	12	0.17	-347.00	5769.00	9630	20240125	-46.94	4170	20240806	22.54	9630	-46.94	20240125	4170	22.54	20240806	9630	-46.94	20240125	4170	22.54	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
88	20240816	100538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	40	2	0.79	323964510	63403	60.65	5090	5150	5060	6550	3530	5040	5109.61	3.95	0	-14382	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2224	-14.64	0.88	12	0.14	-347.00	5769.00	9630	20240125	-47.25	4170	20240806	21.82	9630	-47.25	20240125	4170	21.82	20240806	9630	-47.25	20240125	4170	21.82	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
89	20240816	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	90	2	1.79	21015810	4113	3.93	5090	5150	5090	6550	3530	5040	5109.61	3.95	0	-653	5166	5102	5006	4942	4846	5135	4975	219	1510	500	3620	10	1	43784592	2246	-14.78	0.89	12	0.01	-347.00	5769.00	9630	20240125	-46.73	4170	20240806	23.02	9630	-46.73	20240125	4170	23.02	20240806	9630	-46.73	20240125	4170	23.02	20240806	3.61	N	061970	500	218 억		1727804	N	N	563	N	00	N
90	20240814	160540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	175	2	3.60	519849505	104182	143.80	4910	5070	4910	6320	3410	4865	4989.81	3.87	0	33969	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	10	1	43784592	2207	-14.52	0.87	12	0.24	-347.00	5769.00	9630	20240125	-47.66	4170	20240806	20.86	9630	-47.66	20240125	4170	20.86	20240806	9630	-47.66	20240125	4170	20.86	20240806	3.59	N	061970	500	218 억		1693489	N	N	563	N	00	N
91	20240814	150539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	195	2	4.01	507772485	101787	140.50	4910	5070	4910	6320	3410	4865	4988.58	3.87	0	33503	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	10	1	43784592	2216	-14.58	0.88	12	0.23	-347.00	5769.00	9630	20240125	-47.46	4170	20240806	21.34	9630	-47.46	20240125	4170	21.34	20240806	9630	-47.46	20240125	4170	21.34	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
92	20240814	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	145	2	2.98	416445780	83605	115.40	4910	5040	4910	6320	3410	4865	4981.11	3.87	0	27587	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	10	1	43784592	2194	-14.44	0.87	12	0.19	-347.00	5769.00	9630	20240125	-47.98	4170	20240806	20.14	9630	-47.98	20240125	4170	20.14	20240806	9630	-47.98	20240125	4170	20.14	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
93	20240814	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	135	2	2.77	372019730	74728	103.15	4910	5040	4910	6320	3410	4865	4978.32	3.87	0	24096	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	10	1	43784592	2189	-14.41	0.87	12	0.17	-347.00	5769.00	9630	20240125	-48.08	4170	20240806	19.90	9630	-48.08	20240125	4170	19.90	20240806	9630	-48.08	20240125	4170	19.90	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
94	20240814	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	145	2	2.98	321033550	64557	89.11	4910	5040	4910	6320	3410	4865	4972.87	3.87	0	21464	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	10	1	43784592	2194	-14.44	0.87	12	0.15	-347.00	5769.00	9630	20240125	-47.98	4170	20240806	20.14	9630	-47.98	20240125	4170	20.14	20240806	9630	-47.98	20240125	4170	20.14	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
95	20240814	110536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	145	2	2.98	262864050	52930	73.06	4910	5040	4910	6320	3410	4865	4966.26	3.87	0	19221	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	10	1	43784592	2194	-14.44	0.87	12	0.12	-347.00	5769.00	9630	20240125	-47.98	4170	20240806	20.14	9630	-47.98	20240125	4170	20.14	20240806	9630	-47.98	20240125	4170	20.14	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
96	20240814	100536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	105	2	2.16	173822875	35111	48.46	4910	4990	4910	6320	3410	4865	4950.67	3.87	0	13247	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	5	1	43784592	2176	-14.32	0.86	12	0.08	-347.00	5769.00	9630	20240125	-48.39	4170	20240806	19.18	9630	-48.39	20240125	4170	19.18	20240806	9630	-48.39	20240125	4170	19.18	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
97	20240814	090609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	65	2	1.34	50939210	10304	14.22	4910	4980	4910	6320	3410	4865	4943.63	3.87	0	6707	5035	4950	4860	4775	4685	4992	4817	219	1455	500	3500	5	1	43784592	2159	-14.21	0.85	12	0.02	-347.00	5769.00	9630	20240125	-48.81	4170	20240806	18.23	9630	-48.81	20240125	4170	18.23	20240806	9630	-48.81	20240125	4170	18.23	20240806	3.59	N	061970	500	218 억		1693489	N	N	41	N	00	N
98	20240813	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4865	5	2	0.10	344156220	71263	82.89	4860	4945	4770	6310	3405	4860	4829.35	3.91	0	-18344	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2130	-14.02	0.84	12	0.16	-347.00	5769.00	9630	20240125	-49.48	4170	20240806	16.67	9630	-49.48	20240125	4170	16.67	20240806	9630	-49.48	20240125	4170	16.67	20240806	3.59	N	061970	500	218 억		1712041	N	N	41	N	00	N
99	20240813	150534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	10	2	0.21	308809220	63994	74.44	4860	4945	4770	6310	3405	4860	4825.60	3.91	0	-18728	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2132	-14.03	0.84	12	0.15	-347.00	5769.00	9630	20240125	-49.43	4170	20240806	16.79	9630	-49.43	20240125	4170	16.79	20240806	9630	-49.43	20240125	4170	16.79	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
100	20240813	140536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-15	5	-0.31	258213760	53583	62.33	4860	4945	4770	6310	3405	4860	4818.95	3.91	0	-16385	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2121	-13.96	0.84	12	0.12	-347.00	5769.00	9630	20240125	-49.69	4170	20240806	16.19	9630	-49.69	20240125	4170	16.19	20240806	9630	-49.69	20240125	4170	16.19	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
101	20240813	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-15	5	-0.31	223304895	46370	53.94	4860	4945	4770	6310	3405	4860	4815.72	3.91	0	-11026	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2121	-13.96	0.84	12	0.11	-347.00	5769.00	9630	20240125	-49.69	4170	20240806	16.19	9630	-49.69	20240125	4170	16.19	20240806	9630	-49.69	20240125	4170	16.19	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
102	20240813	120532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-30	5	-0.62	203392750	42256	49.15	4860	4945	4770	6310	3405	4860	4813.35	3.91	0	-10764	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2115	-13.92	0.84	12	0.10	-347.00	5769.00	9630	20240125	-49.84	4170	20240806	15.83	9630	-49.84	20240125	4170	15.83	20240806	9630	-49.84	20240125	4170	15.83	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
103	20240813	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-70	5	-1.44	183059550	38025	44.23	4860	4945	4770	6310	3405	4860	4814.19	3.91	0	-10344	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2097	-13.80	0.83	12	0.09	-347.00	5769.00	9630	20240125	-50.26	4170	20240806	14.87	9630	-50.26	20240125	4170	14.87	20240806	9630	-50.26	20240125	4170	14.87	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
104	20240813	100531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-60	5	-1.23	128585855	26639	30.99	4860	4945	4770	6310	3405	4860	4826.98	3.91	0	-6430	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2102	-13.83	0.83	12	0.06	-347.00	5769.00	9630	20240125	-50.16	4170	20240806	15.11	9630	-50.16	20240125	4170	15.11	20240806	9630	-50.16	20240125	4170	15.11	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
105	20240813	090535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	10	2	0.21	16865725	3466	4.03	4860	4945	4860	6310	3405	4860	4866.05	3.91	0	1329	4986	4922	4836	4772	4686	4955	4805	219	1450	500	3490	5	1	43784592	2132	-14.03	0.84	12	0.01	-347.00	5769.00	9630	20240125	-49.43	4170	20240806	16.79	9630	-49.43	20240125	4170	16.79	20240806	9630	-49.43	20240125	4170	16.79	20240806	3.59	N	061970	500	218 억		1712041	N	N	684	N	00	N
106	20240812	160529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	140	2	2.97	406700305	84114	74.07	4815	4900	4750	6130	3305	4720	4835.10	3.92	0	-3362	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2128	-14.01	0.84	12	0.19	-347.00	5769.00	9630	20240125	-49.53	4170	20240806	16.55	9630	-49.53	20240125	4170	16.55	20240806	9630	-49.53	20240125	4170	16.55	20240806	3.61	N	061970	500	218 억		1715581	N	N	684	N	00	N
107	20240812	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	140	2	2.97	383738660	79391	69.91	4815	4900	4750	6130	3305	4720	4833.53	3.92	0	-2541	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2128	-14.01	0.84	12	0.18	-347.00	5769.00	9630	20240125	-49.53	4170	20240806	16.55	9630	-49.53	20240125	4170	16.55	20240806	9630	-49.53	20240125	4170	16.55	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
108	20240812	140529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	120	2	2.54	336894990	69719	61.39	4815	4900	4750	6130	3305	4720	4832.18	3.92	0	-1636	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2119	-13.95	0.84	12	0.16	-347.00	5769.00	9630	20240125	-49.74	4170	20240806	16.07	9630	-49.74	20240125	4170	16.07	20240806	9630	-49.74	20240125	4170	16.07	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
109	20240812	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	105	2	2.22	271772750	56292	49.57	4815	4875	4750	6130	3305	4720	4827.91	3.92	0	2022	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2113	-13.90	0.84	12	0.13	-347.00	5769.00	9630	20240125	-49.90	4170	20240806	15.71	9630	-49.90	20240125	4170	15.71	20240806	9630	-49.90	20240125	4170	15.71	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
110	20240812	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	80	2	1.69	234043610	48463	42.67	4815	4875	4750	6130	3305	4720	4829.33	3.92	0	199	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2102	-13.83	0.83	12	0.11	-347.00	5769.00	9630	20240125	-50.16	4170	20240806	15.11	9630	-50.16	20240125	4170	15.11	20240806	9630	-50.16	20240125	4170	15.11	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
111	20240812	110526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	85	2	1.80	215554020	44616	39.29	4815	4875	4750	6130	3305	4720	4831.32	3.92	0	33	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2104	-13.85	0.83	12	0.10	-347.00	5769.00	9630	20240125	-50.10	4170	20240806	15.23	9630	-50.10	20240125	4170	15.23	20240806	9630	-50.10	20240125	4170	15.23	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
112	20240812	100523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	110	2	2.33	119261525	24695	21.75	4815	4865	4750	6130	3305	4720	4829.38	3.92	0	2548	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2115	-13.92	0.84	12	0.06	-347.00	5769.00	9630	20240125	-49.84	4170	20240806	15.83	9630	-49.84	20240125	4170	15.83	20240806	9630	-49.84	20240125	4170	15.83	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
113	20240812	090522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	90	2	1.91	29110390	6074	5.35	4815	4815	4750	6130	3305	4720	4792.62	3.92	0	-2340	4896	4807	4736	4647	4576	4852	4692	219	1410	500	3390	5	1	43784592	2106	-13.86	0.83	12	0.01	-347.00	5769.00	9630	20240125	-50.05	4170	20240806	15.35	9630	-50.05	20240125	4170	15.35	20240806	9630	-50.05	20240125	4170	15.35	20240806	3.61	N	061970	500	218 억		1715581	N	N	2	N	00	N
114	20240809	160521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4720	95	2	2.05	536095455	113149	94.56	4695	4825	4665	6010	3240	4625	4737.96	3.94	0	-8046	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2067	-13.60	0.82	12	0.26	-347.00	5769.00	9630	20240125	-50.99	4170	20240806	13.19	9630	-50.99	20240125	4170	13.19	20240806	9630	-50.99	20240125	4170	13.19	20240806	3.62	N	061970	500	218 억		1723311	N	N	2	N	00	N
115	20240809	150533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4705	80	2	1.73	521636385	110079	91.99	4695	4825	4665	6010	3240	4625	4738.75	3.94	0	-7693	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2060	-13.56	0.82	12	0.25	-347.00	5769.00	9630	20240125	-51.14	4170	20240806	12.83	9630	-51.14	20240125	4170	12.83	20240806	9630	-51.14	20240125	4170	12.83	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
116	20240809	140531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4665	40	2	0.86	496417240	104706	87.50	4695	4825	4665	6010	3240	4625	4741.06	3.94	0	-8816	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2043	-13.44	0.81	12	0.24	-347.00	5769.00	9630	20240125	-51.56	4170	20240806	11.87	9630	-51.56	20240125	4170	11.87	20240806	9630	-51.56	20240125	4170	11.87	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
117	20240809	130531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	85	2	1.84	409876520	86291	72.11	4695	4825	4690	6010	3240	4625	4749.93	3.94	0	221	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2062	-13.57	0.82	12	0.20	-347.00	5769.00	9630	20240125	-51.09	4170	20240806	12.95	9630	-51.09	20240125	4170	12.95	20240806	9630	-51.09	20240125	4170	12.95	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
118	20240809	120530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4725	100	2	2.16	360019675	75726	63.28	4695	4825	4690	6010	3240	4625	4754.24	3.94	0	4663	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2069	-13.62	0.82	12	0.17	-347.00	5769.00	9630	20240125	-50.93	4170	20240806	13.31	9630	-50.93	20240125	4170	13.31	20240806	9630	-50.93	20240125	4170	13.31	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
119	20240809	110524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4720	95	2	2.05	321560090	67560	56.46	4695	4825	4690	6010	3240	4625	4759.62	3.94	0	6062	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2067	-13.60	0.82	12	0.15	-347.00	5769.00	9630	20240125	-50.99	4170	20240806	13.19	9630	-50.99	20240125	4170	13.19	20240806	9630	-50.99	20240125	4170	13.19	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
120	20240809	100533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	110	2	2.38	272121450	57092	47.71	4695	4825	4695	6010	3240	4625	4766.37	3.94	0	10951	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2073	-13.65	0.82	12	0.13	-347.00	5769.00	9630	20240125	-50.83	4170	20240806	13.55	9630	-50.83	20240125	4170	13.55	20240806	9630	-50.83	20240125	4170	13.55	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
121	20240809	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	135	2	2.92	67571830	14250	11.91	4695	4780	4695	6010	3240	4625	4741.88	3.94	0	7009	4835	4730	4615	4510	4395	4782	4562	219	1385	500	3330	5	1	43784592	2084	-13.72	0.83	12	0.03	-347.00	5769.00	9630	20240125	-50.57	4170	20240806	14.15	9630	-50.57	20240125	4170	14.15	20240806	9630	-50.57	20240125	4170	14.15	20240806	3.62	N	061970	500	218 억		1723311	N	N	544	N	00	N
122	20240808	160518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	0	3	0.00	540166360	117439	55.63	4595	4720	4500	6010	3240	4625	4599.51	3.94	0	1536	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2025	-13.33	0.80	12	0.27	-347.00	5769.00	9630	20240125	-51.97	4170	20240806	10.91	9630	-51.97	20240125	4170	10.91	20240806	9630	-51.97	20240125	4170	10.91	20240806	3.78	N	061970	500	218 억		1727112	N	N	544	N	00	N
123	20240808	150523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-15	5	-0.32	506999440	110260	52.23	4595	4720	4500	6010	3240	4625	4598.22	3.94	0	2638	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2018	-13.29	0.80	12	0.25	-347.00	5769.00	9630	20240125	-52.13	4170	20240806	10.55	9630	-52.13	20240125	4170	10.55	20240806	9630	-52.13	20240125	4170	10.55	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
124	20240808	140525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4665	40	2	0.86	441126365	96009	45.48	4595	4720	4500	6010	3240	4625	4594.64	3.94	0	4202	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2043	-13.44	0.81	12	0.22	-347.00	5769.00	9630	20240125	-51.56	4170	20240806	11.87	9630	-51.56	20240125	4170	11.87	20240806	9630	-51.56	20240125	4170	11.87	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
125	20240808	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	35	2	0.76	380255275	82921	39.28	4595	4720	4500	6010	3240	4625	4585.75	3.94	0	5623	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2040	-13.43	0.81	12	0.19	-347.00	5769.00	9630	20240125	-51.61	4170	20240806	11.75	9630	-51.61	20240125	4170	11.75	20240806	9630	-51.61	20240125	4170	11.75	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
126	20240808	120530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	5	2	0.11	319502575	69872	33.10	4595	4720	4500	6010	3240	4625	4572.68	3.94	0	1598	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2027	-13.34	0.80	12	0.16	-347.00	5769.00	9630	20240125	-51.92	4170	20240806	11.03	9630	-51.92	20240125	4170	11.03	20240806	9630	-51.92	20240125	4170	11.03	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
127	20240808	110526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	-25	5	-0.54	290815825	63648	30.15	4595	4720	4500	6010	3240	4625	4569.13	3.94	0	613	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2014	-13.26	0.80	12	0.15	-347.00	5769.00	9630	20240125	-52.23	4170	20240806	10.31	9630	-52.23	20240125	4170	10.31	20240806	9630	-52.23	20240125	4170	10.31	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
128	20240808	100523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-65	5	-1.41	254789490	55761	26.41	4595	4720	4500	6010	3240	4625	4569.31	3.94	0	-2151	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	1997	-13.14	0.79	12	0.13	-347.00	5769.00	9630	20240125	-52.65	4170	20240806	9.35	9630	-52.65	20240125	4170	9.35	20240806	9630	-52.65	20240125	4170	9.35	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
129	20240808	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-35	5	-0.76	25579035	5561	2.63	4595	4620	4585	6010	3240	4625	4599.72	3.94	0	1733	4848	4736	4643	4531	4438	4792	4587	219	1385	500	3330	5	1	43784592	2010	-13.23	0.80	12	0.01	-347.00	5769.00	9630	20240125	-52.34	4170	20240806	10.07	9630	-52.34	20240125	4170	10.07	20240806	9630	-52.34	20240125	4170	10.07	20240806	3.78	N	061970	500	218 억		1727112	N	N	1	N	00	N
130	20240807	160513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	-45	5	-0.96	978733475	209708	35.96	4550	4755	4550	6070	3270	4670	4667.17	4.02	0	-37877	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2025	-13.33	0.80	12	0.48	-347.00	5769.00	9630	20240125	-51.97	4170	20240806	10.91	9630	-51.97	20240125	4170	10.91	20240806	9630	-51.97	20240125	4170	10.91	20240806	4.33	N	061970	500	218 억		1759799	N	N	1	N	00	N
131	20240807	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	-10	5	-0.21	885962210	189702	32.53	4550	4755	4550	6070	3270	4670	4670.28	4.02	0	-41576	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2040	-13.43	0.81	12	0.43	-347.00	5769.00	9630	20240125	-51.61	4170	20240806	11.75	9630	-51.61	20240125	4170	11.75	20240806	9630	-51.61	20240125	4170	11.75	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
132	20240807	140524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	60	2	1.28	756186370	162061	27.79	4550	4755	4550	6070	3270	4670	4666.06	4.02	0	-26909	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2071	-13.63	0.82	12	0.37	-347.00	5769.00	9630	20240125	-50.88	4170	20240806	13.43	9630	-50.88	20240125	4170	13.43	20240806	9630	-50.88	20240125	4170	13.43	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
133	20240807	130520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	20	2	0.43	657484400	141111	24.20	4550	4755	4550	6070	3270	4670	4659.34	4.02	0	-20891	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2053	-13.52	0.81	12	0.32	-347.00	5769.00	9630	20240125	-51.30	4170	20240806	12.47	9630	-51.30	20240125	4170	12.47	20240806	9630	-51.30	20240125	4170	12.47	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
134	20240807	120522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4725	55	2	1.18	545738730	117414	20.14	4550	4755	4550	6070	3270	4670	4647.99	4.02	0	-10476	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2069	-13.62	0.82	12	0.27	-347.00	5769.00	9630	20240125	-50.93	4170	20240806	13.31	9630	-50.93	20240125	4170	13.31	20240806	9630	-50.93	20240125	4170	13.31	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
135	20240807	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	5	2	0.11	464875960	100323	17.21	4550	4705	4550	6070	3270	4670	4633.79	4.02	0	-10915	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2047	-13.47	0.81	12	0.23	-347.00	5769.00	9630	20240125	-51.45	4170	20240806	12.11	9630	-51.45	20240125	4170	12.11	20240806	9630	-51.45	20240125	4170	12.11	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
136	20240807	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-60	5	-1.28	350146165	75732	12.99	4550	4685	4550	6070	3270	4670	4623.48	4.02	0	-12818	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2018	-13.29	0.80	12	0.17	-347.00	5769.00	9630	20240125	-52.13	4170	20240806	10.55	9630	-52.13	20240125	4170	10.55	20240806	9630	-52.13	20240125	4170	10.55	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
137	20240807	090516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	10	2	0.21	75969180	16583	2.84	4550	4680	4550	6070	3270	4670	4581.10	4.02	0	3256	5176	4922	4546	4292	3916	5050	4420	219	1400	500	3360	5	1	43784592	2049	-13.49	0.81	12	0.04	-347.00	5769.00	9630	20240125	-51.40	4170	20240806	12.23	9630	-51.40	20240125	4170	12.23	20240806	9630	-51.40	20240125	4170	12.23	20240806	4.33	N	061970	500	218 억		1759799	N	N	72	N	00	N
138	20240806	160511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4670	395	2	9.24	2640170755	581737	75.04	4170	4800	4170	5550	2995	4275	4540.42	3.86	0	70089	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2045	-13.46	0.81	12	1.33	-347.00	5769.00	9630	20240125	-51.51	4170	20240806	11.99	9630	-51.51	20240125	4170	11.99	20240806	9630	-51.51	20240125	4170	11.99	20240806	4.36	N	061970	500	218 억		1691067	N	N	72	N	00	N
139	20240806	150519	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4715	440	2	10.29	2476903105	546862	70.54	4170	4800	4170	5550	2995	4275	4531.36	3.86	0	78152	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2064	-13.59	0.82	12	1.25	-347.00	5769.00	9630	20240125	-51.04	4170	20240806	13.07	9630	-51.04	20240125	4170	13.07	20240806	9630	-51.04	20240125	4170	13.07	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
140	20240806	140517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4675	400	2	9.36	2211980160	490197	63.23	4170	4800	4170	5550	2995	4275	4514.57	3.86	0	78648	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2047	-13.47	0.81	12	1.12	-347.00	5769.00	9630	20240125	-51.45	4170	20240806	12.11	9630	-51.45	20240125	4170	12.11	20240806	9630	-51.45	20240125	4170	12.11	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
141	20240806	130516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4705	430	2	10.06	2044186975	454200	58.59	4170	4800	4170	5550	2995	4275	4502.83	3.86	0	66382	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2060	-13.56	0.82	12	1.04	-347.00	5769.00	9630	20240125	-51.14	4170	20240806	12.83	9630	-51.14	20240125	4170	12.83	20240806	9630	-51.14	20240125	4170	12.83	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
142	20240806	120520	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4605	330	2	7.72	1906043520	424678	54.78	4170	4800	4170	5550	2995	4275	4490.43	3.86	0	52922	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2016	-13.27	0.80	12	0.97	-347.00	5769.00	9630	20240125	-52.18	4170	20240806	10.43	9630	-52.18	20240125	4170	10.43	20240806	9630	-52.18	20240125	4170	10.43	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
143	20240806	110514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4615	340	2	7.95	1784650545	398209	51.37	4170	4800	4170	5550	2995	4275	4483.99	3.86	0	41188	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2021	-13.30	0.80	12	0.91	-347.00	5769.00	9630	20240125	-52.08	4170	20240806	10.67	9630	-52.08	20240125	4170	10.67	20240806	9630	-52.08	20240125	4170	10.67	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
144	20240806	100512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4705	430	2	10.06	1275996430	289155	37.30	4170	4705	4170	5550	2995	4275	4414.97	3.86	0	76515	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	2060	-13.56	0.82	12	0.66	-347.00	5769.00	9630	20240125	-51.14	4170	20240806	12.83	9630	-51.14	20240125	4170	12.83	20240806	9630	-51.14	20240125	4170	12.83	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
145	20240806	090514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4500	225	2	5.26	622688875	145459	18.76	4170	4500	4170	5550	2995	4275	4281.04	3.86	0	24633	5478	4876	4538	3936	3598	4707	3767	219	1275	500	3070	5	1	43784592	1970	-12.97	0.78	12	0.33	-347.00	5769.00	9630	20240125	-53.27	4170	20240806	7.91	9630	-53.27	20240125	4170	7.91	20240806	9630	-53.27	20240125	4170	7.91	20240806	4.36	N	061970	500	218 억		1691067	N	N	11	N	00	N
146	20240805	160505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4275	-975	5	-18.57	3525758680	751753	376.19	5110	5140	4200	6820	3680	5250	4695.95	3.55	0	142581	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	1872	-12.32	0.74	12	1.72	-347.00	5769.00	9630	20240125	-55.61	4200	20240805	1.79	9630	-55.61	20240125	4200	1.79	20240805	9630	-55.61	20240125	4200	1.79	20240805	4.41	N	061970	500	218 억		1552839	N	N	11	N	00	N
147	20240805	150513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4415	-835	5	-15.90	3165428160	669009	334.79	5110	5140	4200	6820	3680	5250	4731.52	3.55	0	115486	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	1933	-12.72	0.77	12	1.53	-347.00	5769.00	9630	20240125	-54.15	4200	20240805	5.12	9630	-54.15	20240125	4200	5.12	20240805	9630	-54.15	20240125	4200	5.12	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
148	20240805	140515	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4600	-650	5	-12.38	2448613575	506978	253.70	5110	5140	4600	6820	3680	5250	4829.82	3.55	0	53257	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	2014	-13.26	0.80	12	1.16	-347.00	5769.00	9630	20240125	-52.23	4600	20240805	0.00	9630	-52.23	20240125	4600	0.00	20240805	9630	-52.23	20240125	4600	0.00	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
149	20240805	130513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4730	-520	5	-9.90	1869403055	382884	191.60	5110	5140	4705	6820	3680	5250	4882.43	3.55	0	11451	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	2071	-13.63	0.82	12	0.87	-347.00	5769.00	9630	20240125	-50.88	4705	20240805	0.53	9630	-50.88	20240125	4705	0.53	20240805	9630	-50.88	20240125	4705	0.53	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
150	20240805	120509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4815	-435	5	-8.29	1502263480	305714	152.99	5110	5140	4750	6820	3680	5250	4913.95	3.55	0	2707	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	2108	-13.88	0.83	12	0.70	-347.00	5769.00	9630	20240125	-50.00	4750	20240805	1.37	9630	-50.00	20240125	4750	1.37	20240805	9630	-50.00	20240125	4750	1.37	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
151	20240805	110513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4840	-410	5	-7.81	1091217580	220416	110.30	5110	5140	4830	6820	3680	5250	4950.72	3.55	0	-13056	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	2119	-13.95	0.84	12	0.50	-347.00	5769.00	9630	20240125	-49.74	4830	20240805	0.21	9630	-49.74	20240125	4830	0.21	20240805	9630	-49.74	20240125	4830	0.21	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
152	20240805	100509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4945	-305	5	-5.81	625423140	125168	62.64	5110	5140	4935	6820	3680	5250	4996.67	3.55	0	-15238	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	5	1	43784592	2165	-14.25	0.86	12	0.29	-347.00	5769.00	9630	20240125	-48.65	4935	20240805	0.20	9630	-48.65	20240125	4935	0.20	20240805	9630	-48.65	20240125	4935	0.20	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
153	20240805	090506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5070	-180	5	-3.43	64472560	12681	6.35	5110	5140	5050	6820	3680	5250	5084.19	3.55	0	371	5603	5426	5323	5146	5043	5375	5095	219	1570	500	3780	10	1	43784592	2220	-14.61	0.88	12	0.03	-347.00	5769.00	9630	20240125	-47.35	5050	20240805	0.40	9630	-47.35	20240125	5050	0.40	20240805	9630	-47.35	20240125	5050	0.40	20240805	4.41	N	061970	500	218 억		1552839	N	N	1	N	00	N
154	20240802	160502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5250	-330	5	-5.91	1057743770	198690	251.01	5460	5500	5220	7250	3910	5580	5323.59	3.68	0	-56428	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2299	-15.13	0.91	12	0.45	-347.00	5769.00	9630	20240125	-45.48	5220	20240802	0.57	9630	-45.48	20240125	5220	0.57	20240802	9630	-45.48	20240125	5220	0.57	20240802	4.47	N	061970	500	218 억		1611694	N	N	1	N	00	N
155	20240802	150500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5260	-320	5	-5.73	995605300	186833	236.03	5460	5500	5240	7250	3910	5580	5328.85	3.68	0	-53387	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2303	-15.16	0.91	12	0.43	-347.00	5769.00	9630	20240125	-45.38	5240	20240802	0.38	9630	-45.38	20240125	5240	0.38	20240802	9630	-45.38	20240125	5240	0.38	20240802	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
156	20240802	140505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5300	-280	5	-5.02	804059800	150478	190.10	5460	5500	5280	7250	3910	5580	5343.37	3.68	0	-36043	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2321	-15.27	0.92	12	0.34	-347.00	5769.00	9630	20240125	-44.96	5280	20240802	0.38	9630	-44.96	20240125	5280	0.38	20240802	9630	-44.96	20240125	5280	0.38	20240802	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
157	20240802	130503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5300	-280	5	-5.02	685380170	128094	161.82	5460	5500	5280	7250	3910	5580	5350.60	3.68	0	-29395	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2321	-15.27	0.92	12	0.29	-347.00	5769.00	9630	20240125	-44.96	5280	20240802	0.38	9630	-44.96	20240125	5280	0.38	20240802	9630	-44.96	20240125	5280	0.38	20240802	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
158	20240802	120503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	-260	5	-4.66	641301020	119790	151.33	5460	5500	5280	7250	3910	5580	5353.54	3.68	0	-25566	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2329	-15.33	0.92	12	0.27	-347.00	5769.00	9630	20240125	-44.76	5280	20240802	0.76	9630	-44.76	20240125	5280	0.76	20240802	9630	-44.76	20240125	5280	0.76	20240802	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
159	20240802	110504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5340	-240	5	-4.30	443204340	82641	104.40	5460	5460	5300	7250	3910	5580	5363.01	3.68	0	-16401	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2338	-15.39	0.93	12	0.19	-347.00	5769.00	9630	20240125	-44.55	5300	20240802	0.75	9630	-44.55	20240125	5300	0.75	20240802	9630	-44.55	20240125	5300	0.75	20240802	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
160	20240802	100500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-220	5	-3.94	261994670	48611	61.41	5460	5460	5340	7250	3910	5580	5389.62	3.68	0	-10079	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2347	-15.45	0.93	12	0.11	-347.00	5769.00	9630	20240125	-44.34	5300	20240731	1.13	9630	-44.34	20240125	5300	1.13	20240731	9630	-44.34	20240125	5300	1.13	20240731	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
161	20240802	090505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-150	5	-2.69	36611110	6736	8.51	5460	5460	5390	7250	3910	5580	5435.14	3.68	0	-1786	5660	5620	5560	5520	5460	5590	5490	219	1670	500	4010	10	1	43784592	2378	-15.65	0.94	12	0.02	-347.00	5769.00	9630	20240125	-43.61	5300	20240731	2.45	9630	-43.61	20240125	5300	2.45	20240731	9630	-43.61	20240125	5300	2.45	20240731	4.47	N	061970	500	218 억		1611694	N	N	0	N	00	N
162	20240801	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	80	2	1.45	435751910	78205	54.68	5600	5600	5500	7150	3850	5500	5571.91	3.65	0	12439	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2443	-16.08	0.97	12	0.18	-347.00	5769.00	9630	20240125	-42.06	5300	20240731	5.28	9630	-42.06	20240125	5300	5.28	20240731	9630	-42.06	20240125	5300	5.28	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
163	20240801	150513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	70	2	1.27	419014840	75199	52.58	5600	5600	5500	7150	3850	5500	5572.08	3.65	0	12155	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2439	-16.05	0.97	12	0.17	-347.00	5769.00	9630	20240125	-42.16	5300	20240731	5.09	9630	-42.16	20240125	5300	5.09	20240731	9630	-42.16	20240125	5300	5.09	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
164	20240801	140509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	80	2	1.45	362343250	65027	45.47	5600	5600	5500	7150	3850	5500	5572.20	3.65	0	10038	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2443	-16.08	0.97	12	0.15	-347.00	5769.00	9630	20240125	-42.06	5300	20240731	5.28	9630	-42.06	20240125	5300	5.28	20240731	9630	-42.06	20240125	5300	5.28	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
165	20240801	130501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	90	2	1.64	342910940	61549	43.04	5600	5600	5500	7150	3850	5500	5571.35	3.65	0	10020	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2448	-16.11	0.97	12	0.14	-347.00	5769.00	9630	20240125	-41.95	5300	20240731	5.47	9630	-41.95	20240125	5300	5.47	20240731	9630	-41.95	20240125	5300	5.47	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
166	20240801	120505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	70	2	1.27	195311290	35092	24.54	5600	5600	5500	7150	3850	5500	5565.69	3.65	0	-1714	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2439	-16.05	0.97	12	0.08	-347.00	5769.00	9630	20240125	-42.16	5300	20240731	5.09	9630	-42.16	20240125	5300	5.09	20240731	9630	-42.16	20240125	5300	5.09	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
167	20240801	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	70	2	1.27	184136640	33084	23.13	5600	5600	5500	7150	3850	5500	5565.73	3.65	0	-1988	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2439	-16.05	0.97	12	0.08	-347.00	5769.00	9630	20240125	-42.16	5300	20240731	5.09	9630	-42.16	20240125	5300	5.09	20240731	9630	-42.16	20240125	5300	5.09	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
168	20240801	100502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	80	2	1.45	160704420	28867	20.18	5600	5600	5500	7150	3850	5500	5567.06	3.65	0	-1032	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2443	-16.08	0.97	12	0.07	-347.00	5769.00	9630	20240125	-42.06	5300	20240731	5.28	9630	-42.06	20240125	5300	5.28	20240731	9630	-42.06	20240125	5300	5.28	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N
169	20240801	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	80	2	1.45	47042380	8466	5.92	5600	5600	5500	7150	3850	5500	5556.62	3.65	0	309	5646	5572	5436	5362	5226	5610	5400	219	1650	500	3960	10	1	43784592	2443	-16.08	0.97	12	0.02	-347.00	5769.00	9630	20240125	-42.06	5300	20240731	5.28	9630	-42.06	20240125	5300	5.28	20240731	9630	-42.06	20240125	5300	5.28	20240731	4.45	N	061970	500	218 억		1599255	N	N	0	N	00	N