KissMeData/311320/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	161122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	110	2	1.38	803301250	96179	520.70	7880	8660	7870	10340	5580	7960	8352.15	0.71	0	-2827	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1018	45.59	2.02	12	0.76	177.00	3995.00	14120	20230919	-42.85	7150	20240806	12.87	14100	-42.77	20240229	7150	12.87	20240806	14120	-42.85	20230919	7150	12.87	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
3	20240830	151136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	120	2	1.51	789526200	94473	511.47	7880	8660	7870	10340	5580	7960	8357.16	0.71	0	-3480	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1019	45.65	2.02	12	0.75	177.00	3995.00	14120	20230919	-42.78	7150	20240806	13.01	14100	-42.70	20240229	7150	13.01	20240806	14120	-42.78	20230919	7150	13.01	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
4	20240830	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	110	2	1.38	766074010	91575	495.78	7880	8660	7870	10340	5580	7960	8365.54	0.71	0	-4753	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1018	45.59	2.02	12	0.73	177.00	3995.00	14120	20230919	-42.85	7150	20240806	12.87	14100	-42.77	20240229	7150	12.87	20240806	14120	-42.85	20230919	7150	12.87	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
5	20240830	131127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	160	2	2.01	755924260	90320	488.98	7880	8660	7870	10340	5580	7960	8369.40	0.71	0	-4553	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1024	45.88	2.03	12	0.72	177.00	3995.00	14120	20230919	-42.49	7150	20240806	13.57	14100	-42.41	20240229	7150	13.57	20240806	14120	-42.49	20230919	7150	13.57	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
6	20240830	121131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	180	2	2.26	742455080	88660	480.00	7880	8660	7870	10340	5580	7960	8374.18	0.71	0	-4457	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1027	45.99	2.04	12	0.70	177.00	3995.00	14120	20230919	-42.35	7150	20240806	13.85	14100	-42.27	20240229	7150	13.85	20240806	14120	-42.35	20230919	7150	13.85	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
7	20240830	111144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	200	2	2.51	705172900	84053	455.05	7880	8660	7870	10340	5580	7960	8389.62	0.71	0	-4314	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1029	46.10	2.04	12	0.67	177.00	3995.00	14120	20230919	-42.21	7150	20240806	14.13	14100	-42.13	20240229	7150	14.13	20240806	14120	-42.21	20230919	7150	14.13	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
8	20240830	101137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	540	2	6.78	142968230	17227	93.27	7880	8500	7870	10340	5580	7960	8299.08	0.71	0	1721	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	1072	48.02	2.13	12	0.14	177.00	3995.00	14120	20230919	-39.80	7150	20240806	18.88	14100	-39.72	20240229	7150	18.88	20240806	14120	-39.80	20230919	7150	18.88	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
9	20240830	091141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-80	5	-1.01	2805720	356	1.93	7880	7890	7870	10340	5580	7960	7881.24	0.71	0	6	8206	8082	7956	7832	7706	8020	7770	63	2380	500	5730	10	1	12614560	994	44.52	1.97	12	0.00	177.00	3995.00	14120	20230919	-44.19	7150	20240806	10.21	14100	-44.11	20240229	7150	10.21	20240806	14120	-44.19	20230919	7150	10.21	20240806	2.20	N	311320	500	63 억		89921	N	N	0	N	00	N
10	20240829	161140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-160	5	-1.97	146493030	18471	310.33	8000	8080	7830	10550	5690	8120	7930.97	0.74	0	-3028	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	1004	44.97	1.99	12	0.15	177.00	3995.00	14120	20230919	-43.63	7150	20240806	11.33	14100	-43.55	20240229	7150	11.33	20240806	14120	-43.63	20230919	7150	11.33	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
11	20240829	151152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-220	5	-2.71	143050940	18037	303.04	8000	8080	7830	10550	5690	8120	7930.97	0.74	0	-2984	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	997	44.63	1.98	12	0.14	177.00	3995.00	14120	20230919	-44.05	7150	20240806	10.49	14100	-43.97	20240229	7150	10.49	20240806	14120	-44.05	20230919	7150	10.49	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
12	20240829	141152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-220	5	-2.71	137862390	17380	292.00	8000	8080	7830	10550	5690	8120	7932.24	0.74	0	-2889	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	997	44.63	1.98	12	0.14	177.00	3995.00	14120	20230919	-44.05	7150	20240806	10.49	14100	-43.97	20240229	7150	10.49	20240806	14120	-44.05	20230919	7150	10.49	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
13	20240829	131152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-220	5	-2.71	137041910	17276	290.26	8000	8080	7830	10550	5690	8120	7932.50	0.74	0	-2886	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	997	44.63	1.98	12	0.14	177.00	3995.00	14120	20230919	-44.05	7150	20240806	10.49	14100	-43.97	20240229	7150	10.49	20240806	14120	-44.05	20230919	7150	10.49	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
14	20240829	121152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-160	5	-1.97	105317710	13245	222.53	8000	8080	7900	10550	5690	8120	7951.51	0.74	0	-2942	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	1004	44.97	1.99	12	0.10	177.00	3995.00	14120	20230919	-43.63	7150	20240806	11.33	14100	-43.55	20240229	7150	11.33	20240806	14120	-43.63	20230919	7150	11.33	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
15	20240829	111151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-180	5	-2.22	81713780	10262	172.41	8000	8080	7920	10550	5690	8120	7962.75	0.74	0	-2733	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	1002	44.86	1.99	12	0.08	177.00	3995.00	14120	20230919	-43.77	7150	20240806	11.05	14100	-43.69	20240229	7150	11.05	20240806	14120	-43.77	20230919	7150	11.05	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
16	20240829	101143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-120	5	-1.48	71533880	8983	150.92	8000	8080	7920	10550	5690	8120	7963.25	0.74	0	-2414	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	1009	45.20	2.00	12	0.07	177.00	3995.00	14120	20230919	-43.34	7150	20240806	11.89	14100	-43.26	20240229	7150	11.89	20240806	14120	-43.34	20230919	7150	11.89	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
17	20240829	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-40	5	-0.49	1420240	177	2.97	8000	8080	8000	10550	5690	8120	8023.95	0.74	0	-45	8253	8186	8083	8016	7913	8220	8050	63	2430	500	5840	10	1	12614560	1019	45.65	2.02	12	0.00	177.00	3995.00	14120	20230919	-42.78	7150	20240806	13.01	14100	-42.70	20240229	7150	13.01	20240806	14120	-42.78	20230919	7150	13.01	20240806	2.22	N	311320	500	63 억		92927	N	N	0	N	00	N
18	20240828	161113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	20	2	0.25	47818730	5952	33.79	8010	8150	7980	10530	5670	8100	8034.05	0.73	0	857	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1024	45.88	2.03	12	0.05	177.00	3995.00	14120	20230919	-42.49	7150	20240806	13.57	14100	-42.41	20240229	7150	13.57	20240806	14120	-42.49	20230919	7150	13.57	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
19	20240828	151120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	30	2	0.37	46665680	5810	32.99	8010	8150	7980	10530	5670	8100	8031.96	0.73	0	954	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1026	45.93	2.04	12	0.05	177.00	3995.00	14120	20230919	-42.42	7150	20240806	13.71	14100	-42.34	20240229	7150	13.71	20240806	14120	-42.42	20230919	7150	13.71	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
20	20240828	141122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-80	5	-0.99	44396890	5530	31.40	8010	8150	7980	10530	5670	8100	8028.37	0.73	0	1091	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1012	45.31	2.01	12	0.04	177.00	3995.00	14120	20230919	-43.20	7150	20240806	12.17	14100	-43.12	20240229	7150	12.17	20240806	14120	-43.20	20230919	7150	12.17	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
21	20240828	131119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-70	5	-0.86	37641480	4688	26.62	8010	8150	7980	10530	5670	8100	8029.33	0.73	0	345	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1013	45.37	2.01	12	0.04	177.00	3995.00	14120	20230919	-43.13	7150	20240806	12.31	14100	-43.05	20240229	7150	12.31	20240806	14120	-43.13	20230919	7150	12.31	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
22	20240828	121116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-120	5	-1.48	30299730	3768	21.39	8010	8150	7980	10530	5670	8100	8041.33	0.73	0	219	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1007	45.08	2.00	12	0.03	177.00	3995.00	14120	20230919	-43.48	7150	20240806	11.61	14100	-43.40	20240229	7150	11.61	20240806	14120	-43.48	20230919	7150	11.61	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
23	20240828	111116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-50	5	-0.62	14729980	1821	10.34	8010	8150	8010	10530	5670	8100	8088.95	0.73	0	145	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1015	45.48	2.02	12	0.01	177.00	3995.00	14120	20230919	-42.99	7150	20240806	12.59	14100	-42.91	20240229	7150	12.59	20240806	14120	-42.99	20230919	7150	12.59	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
24	20240828	101145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	30	2	0.37	9405060	1161	6.59	8010	8150	8010	10530	5670	8100	8100.83	0.73	0	718	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1026	45.93	2.04	12	0.01	177.00	3995.00	14120	20230919	-42.42	7150	20240806	13.71	14100	-42.34	20240229	7150	13.71	20240806	14120	-42.42	20230919	7150	13.71	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
25	20240828	091135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	50	2	0.62	1231740	152	0.86	8010	8150	8010	10530	5670	8100	8103.55	0.73	0	2	8253	8176	8073	7996	7893	8215	8035	63	2430	500	5830	10	1	12614560	1028	46.05	2.04	12	0.00	177.00	3995.00	14120	20230919	-42.28	7150	20240806	13.99	14100	-42.20	20240229	7150	13.99	20240806	14120	-42.28	20230919	7150	13.99	20240806	2.28	N	311320	500	63 억		92070	N	N	0	N	00	N
26	20240827	161110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-40	5	-0.49	141358610	17614	113.19	8020	8150	7970	10580	5700	8140	8025.36	0.71	0	3020	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1022	45.76	2.03	12	0.14	177.00	3995.00	14120	20230919	-42.63	7150	20240806	13.29	14100	-42.55	20240229	7150	13.29	20240806	14120	-42.63	20230919	7150	13.29	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
27	20240827	151118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-10	5	-0.12	135547460	16898	108.59	8020	8150	7970	10580	5700	8140	8021.51	0.71	0	2960	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1026	45.93	2.04	12	0.13	177.00	3995.00	14120	20230919	-42.42	7150	20240806	13.71	14100	-42.34	20240229	7150	13.71	20240806	14120	-42.42	20230919	7150	13.71	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
28	20240827	141123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-10	5	-0.12	130703720	16301	104.76	8020	8150	7970	10580	5700	8140	8018.14	0.71	0	2699	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1026	45.93	2.04	12	0.13	177.00	3995.00	14120	20230919	-42.42	7150	20240806	13.71	14100	-42.34	20240229	7150	13.71	20240806	14120	-42.42	20230919	7150	13.71	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
29	20240827	131125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-60	5	-0.74	130162060	16234	104.32	8020	8150	7970	10580	5700	8140	8017.87	0.71	0	2703	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1019	45.65	2.02	12	0.13	177.00	3995.00	14120	20230919	-42.78	7150	20240806	13.01	14100	-42.70	20240229	7150	13.01	20240806	14120	-42.78	20230919	7150	13.01	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
30	20240827	121127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-40	5	-0.49	120651070	15060	96.78	8020	8150	7970	10580	5700	8140	8011.36	0.71	0	2654	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1022	45.76	2.03	12	0.12	177.00	3995.00	14120	20230919	-42.63	7150	20240806	13.29	14100	-42.55	20240229	7150	13.29	20240806	14120	-42.63	20230919	7150	13.29	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
31	20240827	111123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-20	5	-0.25	120003110	14980	96.27	8020	8150	7970	10580	5700	8140	8010.89	0.71	0	2726	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1024	45.88	2.03	12	0.12	177.00	3995.00	14120	20230919	-42.49	7150	20240806	13.57	14100	-42.41	20240229	7150	13.57	20240806	14120	-42.49	20230919	7150	13.57	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
32	20240827	101119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	10	2	0.12	117915810	14722	94.61	8020	8150	7970	10580	5700	8140	8009.50	0.71	0	2664	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1028	46.05	2.04	12	0.12	177.00	3995.00	14120	20230919	-42.28	7150	20240806	13.99	14100	-42.20	20240229	7150	13.99	20240806	14120	-42.28	20230919	7150	13.99	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
33	20240827	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-120	5	-1.47	11043020	1370	8.80	8020	8120	8020	10580	5700	8140	8060.60	0.71	0	-133	8640	8390	8240	7990	7840	8315	7915	63	2440	500	5860	10	1	12614560	1012	45.31	2.01	12	0.01	177.00	3995.00	14120	20230919	-43.20	7150	20240806	12.17	14100	-43.12	20240229	7150	12.17	20240806	14120	-43.20	20230919	7150	12.17	20240806	2.28	N	311320	500	63 억		89049	N	N	0	N	00	N
34	20240826	161103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-260	5	-3.10	127330170	15561	92.12	8450	8490	8090	10920	5880	8400	8182.65	0.72	0	-2266	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1027	45.99	2.04	12	0.12	177.00	3995.00	14120	20230919	-42.35	7150	20240806	13.85	14100	-42.27	20240229	7150	13.85	20240806	14120	-42.35	20230919	7150	13.85	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
35	20240826	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-260	5	-3.10	126833660	15500	91.75	8450	8490	8090	10920	5880	8400	8182.82	0.72	0	-2261	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1027	45.99	2.04	12	0.12	177.00	3995.00	14120	20230919	-42.35	7150	20240806	13.85	14100	-42.27	20240229	7150	13.85	20240806	14120	-42.35	20230919	7150	13.85	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
36	20240826	141118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-260	5	-3.10	89014540	10830	64.11	8450	8490	8100	10920	5880	8400	8219.26	0.72	0	-3474	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1027	45.99	2.04	12	0.09	177.00	3995.00	14120	20230919	-42.35	7150	20240806	13.85	14100	-42.27	20240229	7150	13.85	20240806	14120	-42.35	20230919	7150	13.85	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
37	20240826	131117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-280	5	-3.33	84079980	10223	60.52	8450	8490	8100	10920	5880	8400	8224.59	0.72	0	-3257	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1024	45.88	2.03	12	0.08	177.00	3995.00	14120	20230919	-42.49	7150	20240806	13.57	14100	-42.41	20240229	7150	13.57	20240806	14120	-42.49	20230919	7150	13.57	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
38	20240826	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-250	5	-2.98	64208570	7776	46.03	8450	8490	8150	10920	5880	8400	8257.27	0.72	0	-3224	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1028	46.05	2.04	12	0.06	177.00	3995.00	14120	20230919	-42.28	7150	20240806	13.99	14100	-42.20	20240229	7150	13.99	20240806	14120	-42.28	20230919	7150	13.99	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
39	20240826	111114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-140	5	-1.67	42157230	5082	30.08	8450	8490	8210	10920	5880	8400	8295.40	0.72	0	-1957	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1042	46.67	2.07	12	0.04	177.00	3995.00	14120	20230919	-41.50	7150	20240806	15.52	14100	-41.42	20240229	7150	15.52	20240806	14120	-41.50	20230919	7150	15.52	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
40	20240826	101116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-90	5	-1.07	30017900	3610	21.37	8450	8490	8220	10920	5880	8400	8315.21	0.72	0	-1168	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1048	46.95	2.08	12	0.03	177.00	3995.00	14120	20230919	-41.15	7150	20240806	16.22	14100	-41.06	20240229	7150	16.22	20240806	14120	-41.15	20230919	7150	16.22	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
41	20240826	091111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	60	2	0.71	5507370	651	3.85	8450	8460	8450	10920	5880	8400	8459.86	0.72	0	-608	8493	8446	8353	8306	8213	8470	8330	63	2520	500	6040	10	1	12614560	1067	47.80	2.12	12	0.01	177.00	3995.00	14120	20230919	-40.08	7150	20240806	18.32	14100	-40.00	20240229	7150	18.32	20240806	14120	-40.08	20230919	7150	18.32	20240806	2.26	N	311320	500	63 억		91292	N	N	0	N	00	N
42	20240823	161104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-70	5	-0.83	140507100	16893	188.10	8300	8400	8260	11010	5930	8470	8317.46	0.69	0	3581	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1060	47.46	2.10	12	0.13	177.00	3995.00	14120	20230919	-40.51	7150	20240806	17.48	14100	-40.43	20240229	7150	17.48	20240806	14120	-40.51	20230919	7150	17.48	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
43	20240823	151114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-170	5	-2.01	102618590	12341	137.41	8300	8390	8260	11010	5930	8470	8315.26	0.69	0	1346	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1047	46.89	2.08	12	0.10	177.00	3995.00	14120	20230919	-41.22	7150	20240806	16.08	14100	-41.13	20240229	7150	16.08	20240806	14120	-41.22	20230919	7150	16.08	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
44	20240823	141113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-80	5	-0.94	65823460	7917	88.15	8300	8390	8260	11010	5930	8470	8314.19	0.69	0	-341	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1058	47.40	2.10	12	0.06	177.00	3995.00	14120	20230919	-40.58	7150	20240806	17.34	14100	-40.50	20240229	7150	17.34	20240806	14120	-40.58	20230919	7150	17.34	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
45	20240823	131112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-100	5	-1.18	60335490	7260	80.84	8300	8390	8260	11010	5930	8470	8310.67	0.69	0	-402	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1056	47.29	2.10	12	0.06	177.00	3995.00	14120	20230919	-40.72	7150	20240806	17.06	14100	-40.64	20240229	7150	17.06	20240806	14120	-40.72	20230919	7150	17.06	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
46	20240823	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-100	5	-1.18	49426830	5951	66.26	8300	8390	8260	11010	5930	8470	8305.63	0.69	0	-775	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1056	47.29	2.10	12	0.05	177.00	3995.00	14120	20230919	-40.72	7150	20240806	17.06	14100	-40.64	20240229	7150	17.06	20240806	14120	-40.72	20230919	7150	17.06	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
47	20240823	111108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-170	5	-2.01	46046460	5546	61.75	8300	8390	8260	11010	5930	8470	8302.64	0.69	0	-732	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1047	46.89	2.08	12	0.04	177.00	3995.00	14120	20230919	-41.22	7150	20240806	16.08	14100	-41.13	20240229	7150	16.08	20240806	14120	-41.22	20230919	7150	16.08	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
48	20240823	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-100	5	-1.18	27127290	3264	36.34	8300	8390	8300	11010	5930	8470	8311.06	0.69	0	288	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1056	47.29	2.10	12	0.03	177.00	3995.00	14120	20230919	-40.72	7150	20240806	17.06	14100	-40.64	20240229	7150	17.06	20240806	14120	-40.72	20230919	7150	17.06	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
49	20240823	091112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-100	5	-1.18	2869000	345	3.84	8300	8390	8300	11010	5930	8470	8315.94	0.69	0	-33	8810	8640	8530	8360	8250	8585	8305	63	2540	500	6090	10	1	12614560	1056	47.29	2.10	12	0.00	177.00	3995.00	14120	20230919	-40.72	7150	20240806	17.06	14100	-40.64	20240229	7150	17.06	20240806	14120	-40.72	20230919	7150	17.06	20240806	2.26	N	311320	500	63 억		87595	N	N	0	N	00	N
50	20240822	161106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-160	5	-1.85	76202160	8981	127.01	8700	8700	8420	11210	6050	8630	8484.82	0.72	0	-2686	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1068	47.85	2.12	12	0.07	177.00	3995.00	14120	20230919	-40.01	7150	20240806	18.46	14100	-39.93	20240229	7150	18.46	20240806	14120	-40.01	20230919	7150	18.46	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
51	20240822	151114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-160	5	-1.85	69826240	8228	116.36	8700	8700	8420	11210	6050	8630	8486.42	0.72	0	-2322	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1068	47.85	2.12	12	0.07	177.00	3995.00	14120	20230919	-40.01	7150	20240806	18.46	14100	-39.93	20240229	7150	18.46	20240806	14120	-40.01	20230919	7150	18.46	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
52	20240822	141115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-150	5	-1.74	58093160	6838	96.70	8700	8700	8430	11210	6050	8630	8495.64	0.72	0	-2075	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1070	47.91	2.12	12	0.05	177.00	3995.00	14120	20230919	-39.94	7150	20240806	18.60	14100	-39.86	20240229	7150	18.60	20240806	14120	-39.94	20230919	7150	18.60	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
53	20240822	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-180	5	-2.09	53257990	6267	88.63	8700	8700	8430	11210	6050	8630	8498.16	0.72	0	-2162	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1066	47.74	2.12	12	0.05	177.00	3995.00	14120	20230919	-40.16	7150	20240806	18.18	14100	-40.07	20240229	7150	18.18	20240806	14120	-40.16	20230919	7150	18.18	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
54	20240822	121118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	-130	5	-1.51	42393080	4982	70.46	8700	8700	8460	11210	6050	8630	8509.25	0.72	0	-1740	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1072	48.02	2.13	12	0.04	177.00	3995.00	14120	20230919	-39.80	7150	20240806	18.88	14100	-39.72	20240229	7150	18.88	20240806	14120	-39.80	20230919	7150	18.88	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
55	20240822	111108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-110	5	-1.27	25577020	2998	42.40	8700	8700	8470	11210	6050	8630	8531.36	0.72	0	-1497	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1075	48.14	2.13	12	0.02	177.00	3995.00	14120	20230919	-39.66	7150	20240806	19.16	14100	-39.57	20240229	7150	19.16	20240806	14120	-39.66	20230919	7150	19.16	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
56	20240822	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	-90	5	-1.04	8080320	941	13.31	8700	8700	8510	11210	6050	8630	8586.95	0.72	0	-613	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1077	48.25	2.14	12	0.01	177.00	3995.00	14120	20230919	-39.52	7150	20240806	19.44	14100	-39.43	20240229	7150	19.44	20240806	14120	-39.52	20230919	7150	19.44	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
57	20240822	091109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	-10	5	-0.12	2813940	325	4.60	8700	8700	8620	11210	6050	8630	8658.28	0.72	0	-211	8876	8752	8676	8552	8476	8715	8515	63	2580	500	6210	10	1	12614560	1087	48.70	2.16	12	0.00	177.00	3995.00	14120	20230919	-38.95	7150	20240806	20.56	14100	-38.87	20240229	7150	20.56	20240806	14120	-38.95	20230919	7150	20.56	20240806	2.29	N	311320	500	63 억		90259	N	N	0	N	00	N
58	20240821	161101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	-70	5	-0.80	60141820	6931	52.80	8710	8800	8600	11310	6090	8700	8677.22	0.74	0	-2929	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1089	48.76	2.16	12	0.05	177.00	3995.00	14120	20230919	-38.88	7150	20240806	20.70	14100	-38.79	20240229	7150	20.70	20240806	14120	-38.88	20230919	7150	20.70	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
59	20240821	151116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	-50	5	-0.57	50665970	5831	44.42	8710	8800	8600	11310	6090	8700	8689.07	0.74	0	-2318	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1091	48.87	2.17	12	0.05	177.00	3995.00	14120	20230919	-38.74	7150	20240806	20.98	14100	-38.65	20240229	7150	20.98	20240806	14120	-38.74	20230919	7150	20.98	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
60	20240821	141112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	-30	5	-0.34	41803720	4805	36.60	8710	8800	8600	11310	6090	8700	8700.05	0.74	0	-1735	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1094	48.98	2.17	12	0.04	177.00	3995.00	14120	20230919	-38.60	7150	20240806	21.26	14100	-38.51	20240229	7150	21.26	20240806	14120	-38.60	20230919	7150	21.26	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
61	20240821	131120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	-20	5	-0.23	40988870	4711	35.89	8710	8800	8600	11310	6090	8700	8700.67	0.74	0	-1728	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1095	49.04	2.17	12	0.04	177.00	3995.00	14120	20230919	-38.53	7150	20240806	21.40	14100	-38.44	20240229	7150	21.40	20240806	14120	-38.53	20230919	7150	21.40	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
62	20240821	121118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	-40	5	-0.46	39056940	4488	34.19	8710	8800	8600	11310	6090	8700	8702.53	0.74	0	-1692	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1092	48.93	2.17	12	0.04	177.00	3995.00	14120	20230919	-38.67	7150	20240806	21.12	14100	-38.58	20240229	7150	21.12	20240806	14120	-38.67	20230919	7150	21.12	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
63	20240821	111113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	-30	5	-0.34	30561340	3502	26.68	8710	8800	8600	11310	6090	8700	8726.82	0.74	0	-1437	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1094	48.98	2.17	12	0.03	177.00	3995.00	14120	20230919	-38.60	7150	20240806	21.26	14100	-38.51	20240229	7150	21.26	20240806	14120	-38.60	20230919	7150	21.26	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
64	20240821	101118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	0	3	0.00	23314230	2662	20.28	8710	8800	8660	11310	6090	8700	8758.16	0.74	0	-1168	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1097	49.15	2.18	12	0.02	177.00	3995.00	14120	20230919	-38.39	7150	20240806	21.68	14100	-38.30	20240229	7150	21.68	20240806	14120	-38.39	20230919	7150	21.68	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
65	20240821	091110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	50	2	0.57	2554400	293	2.23	8710	8750	8700	11310	6090	8700	8718.09	0.74	0	-111	8853	8776	8623	8546	8393	8815	8585	63	2610	500	6260	10	1	12614560	1104	49.44	2.19	12	0.00	177.00	3995.00	14120	20230919	-38.03	7150	20240806	22.38	14100	-37.94	20240229	7150	22.38	20240806	14120	-38.03	20230919	7150	22.38	20240806	2.27	N	311320	500	63 억		93143	N	N	0	N	00	N
66	20240820	161057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	230	2	2.72	113458130	13127	44.10	8470	8700	8470	11010	5930	8470	8643.11	0.70	0	5361	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1097	49.15	2.18	12	0.10	177.00	3995.00	14120	20230919	-38.39	7150	20240806	21.68	14100	-38.30	20240229	7150	21.68	20240806	14120	-38.39	20230919	7150	21.68	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
67	20240820	151109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	230	2	2.72	108769850	12588	42.29	8470	8700	8470	11010	5930	8470	8640.76	0.70	0	5340	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1097	49.15	2.18	12	0.10	177.00	3995.00	14120	20230919	-38.39	7150	20240806	21.68	14100	-38.30	20240229	7150	21.68	20240806	14120	-38.39	20230919	7150	21.68	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
68	20240820	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	210	2	2.48	91480540	10596	35.60	8470	8690	8470	11010	5930	8470	8633.50	0.70	0	3677	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1095	49.04	2.17	12	0.08	177.00	3995.00	14120	20230919	-38.53	7150	20240806	21.40	14100	-38.44	20240229	7150	21.40	20240806	14120	-38.53	20230919	7150	21.40	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
69	20240820	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	220	2	2.60	78906030	9144	30.72	8470	8690	8470	11010	5930	8470	8629.27	0.70	0	3527	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1096	49.10	2.18	12	0.07	177.00	3995.00	14120	20230919	-38.46	7150	20240806	21.54	14100	-38.37	20240229	7150	21.54	20240806	14120	-38.46	20230919	7150	21.54	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
70	20240820	121100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	190	2	2.24	66995630	7770	26.10	8470	8680	8470	11010	5930	8470	8622.35	0.70	0	3019	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1092	48.93	2.17	12	0.06	177.00	3995.00	14120	20230919	-38.67	7150	20240806	21.12	14100	-38.58	20240229	7150	21.12	20240806	14120	-38.67	20230919	7150	21.12	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
71	20240820	111100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	140	2	1.65	38596250	4480	15.05	8470	8680	8470	11010	5930	8470	8615.23	0.70	0	741	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1086	48.64	2.16	12	0.04	177.00	3995.00	14120	20230919	-39.02	7150	20240806	20.42	14100	-38.94	20240229	7150	20.42	20240806	14120	-39.02	20230919	7150	20.42	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
72	20240820	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	170	2	2.01	22234200	2570	8.63	8470	8680	8470	11010	5930	8470	8651.44	0.70	0	29	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1090	48.81	2.16	12	0.02	177.00	3995.00	14120	20230919	-38.81	7150	20240806	20.84	14100	-38.72	20240229	7150	20.84	20240806	14120	-38.81	20230919	7150	20.84	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
73	20240820	091101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	170	2	2.01	3899680	453	1.52	8470	8640	8470	11010	5930	8470	8608.57	0.70	0	282	9016	8742	8606	8332	8196	8675	8265	63	2540	500	6090	10	1	12614560	1090	48.81	2.16	12	0.00	177.00	3995.00	14120	20230919	-38.81	7150	20240806	20.84	14100	-38.72	20240229	7150	20.84	20240806	14120	-38.81	20230919	7150	20.84	20240806	2.28	N	311320	500	63 억		87865	N	N	0	N	00	N
74	20240819	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-340	5	-3.86	255533640	29765	74.60	8810	8880	8470	11450	6170	8810	8588.81	0.77	0	-9164	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1068	47.85	2.12	12	0.24	177.00	3995.00	14120	20230919	-40.01	7150	20240806	18.46	14100	-39.93	20240229	7150	18.46	20240806	14120	-40.01	20230919	7150	18.46	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
75	20240819	151058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-320	5	-3.63	236321080	27498	68.92	8810	8880	8480	11450	6170	8810	8594.12	0.77	0	-9057	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1071	47.97	2.13	12	0.22	177.00	3995.00	14120	20230919	-39.87	7150	20240806	18.74	14100	-39.79	20240229	7150	18.74	20240806	14120	-39.87	20230919	7150	18.74	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
76	20240819	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-280	5	-3.18	154288920	17836	44.70	8810	8880	8500	11450	6170	8810	8650.42	0.77	0	-4793	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1076	48.19	2.14	12	0.14	177.00	3995.00	14120	20230919	-39.59	7150	20240806	19.30	14100	-39.50	20240229	7150	19.30	20240806	14120	-39.59	20230919	7150	19.30	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
77	20240819	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	-250	5	-2.84	117976880	13581	34.04	8810	8880	8560	11450	6170	8810	8686.91	0.77	0	-2571	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1080	48.36	2.14	12	0.11	177.00	3995.00	14120	20230919	-39.38	7150	20240806	19.72	14100	-39.29	20240229	7150	19.72	20240806	14120	-39.38	20230919	7150	19.72	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
78	20240819	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	-240	5	-2.72	106530370	12246	30.69	8810	8880	8570	11450	6170	8810	8699.20	0.77	0	-1851	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1081	48.42	2.15	12	0.10	177.00	3995.00	14120	20230919	-39.31	7150	20240806	19.86	14100	-39.22	20240229	7150	19.86	20240806	14120	-39.31	20230919	7150	19.86	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
79	20240819	111056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	-160	5	-1.82	89989220	10321	25.87	8810	8880	8590	11450	6170	8810	8719.04	0.77	0	-1280	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1091	48.87	2.17	12	0.08	177.00	3995.00	14120	20230919	-38.74	7150	20240806	20.98	14100	-38.65	20240229	7150	20.98	20240806	14120	-38.74	20230919	7150	20.98	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
80	20240819	101054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	-160	5	-1.82	69743200	7971	19.98	8810	8880	8630	11450	6170	8810	8749.62	0.77	0	-1323	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1091	48.87	2.17	12	0.06	177.00	3995.00	14120	20230919	-38.74	7150	20240806	20.98	14100	-38.65	20240229	7150	20.98	20240806	14120	-38.74	20230919	7150	20.98	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
81	20240819	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-30	5	-0.34	11426090	1299	3.26	8810	8850	8720	11450	6170	8810	8796.07	0.77	0	-286	9016	8912	8796	8692	8576	8965	8745	63	2640	500	6340	10	1	12614560	1108	49.60	2.20	12	0.01	177.00	3995.00	14120	20230919	-37.82	7150	20240806	22.80	14100	-37.73	20240229	7150	22.80	20240806	14120	-37.82	20230919	7150	22.80	20240806	2.27	N	311320	500	63 억		96971	N	N	0	N	00	N
82	20240816	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	220	2	2.56	350701720	39746	218.35	8680	8900	8680	11160	6020	8590	8823.57	0.79	0	-2894	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1111	49.77	2.21	12	0.32	177.00	3995.00	14120	20230919	-37.61	7150	20240806	23.22	14100	-37.52	20240229	7150	23.22	20240806	14120	-37.61	20230919	7150	23.22	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
83	20240816	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	290	2	3.38	322467150	36556	200.82	8680	8900	8680	11160	6020	8590	8821.18	0.79	0	-3174	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1120	50.17	2.22	12	0.29	177.00	3995.00	14120	20230919	-37.11	7150	20240806	24.20	14100	-37.02	20240229	7150	24.20	20240806	14120	-37.11	20230919	7150	24.20	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
84	20240816	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	230	2	2.68	276027920	31315	172.03	8680	8900	8680	11160	6020	8590	8814.56	0.79	0	-3959	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1113	49.83	2.21	12	0.25	177.00	3995.00	14120	20230919	-37.54	7150	20240806	23.36	14100	-37.45	20240229	7150	23.36	20240806	14120	-37.54	20230919	7150	23.36	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
85	20240816	131055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	250	2	2.91	260393840	29541	162.29	8680	8900	8680	11160	6020	8590	8814.66	0.79	0	-3877	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1115	49.94	2.21	12	0.23	177.00	3995.00	14120	20230919	-37.39	7150	20240806	23.64	14100	-37.30	20240229	7150	23.64	20240806	14120	-37.39	20230919	7150	23.64	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
86	20240816	121048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	300	2	3.49	201563630	22865	125.61	8680	8900	8680	11160	6020	8590	8815.38	0.79	0	-4671	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1121	50.23	2.23	12	0.18	177.00	3995.00	14120	20230919	-37.04	7150	20240806	24.34	14100	-36.95	20240229	7150	24.34	20240806	14120	-37.04	20230919	7150	24.34	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
87	20240816	111054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	290	2	3.38	165677730	18817	103.37	8680	8900	8680	11160	6020	8590	8804.68	0.79	0	-3003	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1120	50.17	2.22	12	0.15	177.00	3995.00	14120	20230919	-37.11	7150	20240806	24.20	14100	-37.02	20240229	7150	24.20	20240806	14120	-37.11	20230919	7150	24.20	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
88	20240816	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	280	2	3.26	138675720	15764	86.60	8680	8900	8680	11160	6020	8590	8796.99	0.79	0	-2488	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1119	50.11	2.22	12	0.12	177.00	3995.00	14120	20230919	-37.18	7150	20240806	24.06	14100	-37.09	20240229	7150	24.06	20240806	14120	-37.18	20230919	7150	24.06	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
89	20240816	091052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	240	2	2.79	40088950	4567	25.09	8680	8840	8680	11160	6020	8590	8777.96	0.79	0	-1399	8870	8730	8560	8420	8250	8800	8490	63	2570	500	6180	10	1	12614560	1114	49.89	2.21	12	0.04	177.00	3995.00	14120	20230919	-37.46	7150	20240806	23.50	14100	-37.38	20240229	7150	23.50	20240806	14120	-37.46	20230919	7150	23.50	20240806	2.31	N	311320	500	63 억		99887	N	N	0	N	00	N
90	20240814	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	250	2	3.00	156575090	18203	35.90	8390	8700	8390	10840	5840	8340	8601.61	0.80	0	-568	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1084	48.53	2.15	12	0.14	177.00	3995.00	14120	20230919	-39.16	7150	20240806	20.14	14100	-39.08	20240229	7150	20.14	20240806	14120	-39.16	20230919	7150	20.14	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
91	20240814	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	220	2	2.64	149646870	17396	34.31	8390	8700	8390	10840	5840	8340	8602.37	0.80	0	-542	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1080	48.36	2.14	12	0.14	177.00	3995.00	14120	20230919	-39.38	7150	20240806	19.72	14100	-39.29	20240229	7150	19.72	20240806	14120	-39.38	20230919	7150	19.72	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
92	20240814	141058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	230	2	2.76	129520070	15044	29.67	8390	8700	8390	10840	5840	8340	8609.42	0.80	0	-703	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1081	48.42	2.15	12	0.12	177.00	3995.00	14120	20230919	-39.31	7150	20240806	19.86	14100	-39.22	20240229	7150	19.86	20240806	14120	-39.31	20230919	7150	19.86	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
93	20240814	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	270	2	3.24	119128680	13834	27.28	8390	8700	8390	10840	5840	8340	8611.30	0.80	0	-768	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1086	48.64	2.16	12	0.11	177.00	3995.00	14120	20230919	-39.02	7150	20240806	20.42	14100	-38.94	20240229	7150	20.42	20240806	14120	-39.02	20230919	7150	20.42	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
94	20240814	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	250	2	3.00	112851340	13103	25.84	8390	8700	8390	10840	5840	8340	8612.63	0.80	0	-703	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1084	48.53	2.15	12	0.10	177.00	3995.00	14120	20230919	-39.16	7150	20240806	20.14	14100	-39.08	20240229	7150	20.14	20240806	14120	-39.16	20230919	7150	20.14	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
95	20240814	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	260	2	3.12	101659250	11796	23.26	8390	8700	8390	10840	5840	8340	8618.11	0.80	0	-1073	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1085	48.59	2.15	12	0.09	177.00	3995.00	14120	20230919	-39.09	7150	20240806	20.28	14100	-39.01	20240229	7150	20.28	20240806	14120	-39.09	20230919	7150	20.28	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
96	20240814	101041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	320	2	3.84	63050900	7338	14.47	8390	8690	8390	10840	5840	8340	8592.38	0.80	0	-441	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1092	48.93	2.17	12	0.06	177.00	3995.00	14120	20230919	-38.67	7150	20240806	21.12	14100	-38.58	20240229	7150	21.12	20240806	14120	-38.67	20230919	7150	21.12	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
97	20240814	091117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	160	2	1.92	11154420	1314	2.59	8390	8550	8390	10840	5840	8340	8488.90	0.80	0	168	8726	8532	8286	8092	7846	8630	8190	63	2500	500	6000	10	1	12614560	1072	48.02	2.13	12	0.01	177.00	3995.00	14120	20230919	-39.80	7150	20240806	18.88	14100	-39.72	20240229	7150	18.88	20240806	14120	-39.80	20230919	7150	18.88	20240806	2.31	N	311320	500	63 억		100397	N	N	0	N	00	N
98	20240813	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	140	2	1.71	417103740	50706	417.20	8200	8480	8040	10660	5740	8200	8225.92	0.80	0	-975	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1052	47.12	2.09	12	0.40	177.00	3995.00	14120	20230919	-40.93	7150	20240806	16.64	14100	-40.85	20240229	7150	16.64	20240806	14120	-40.93	20230919	7150	16.64	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
99	20240813	151043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	150	2	1.83	403212020	49042	403.51	8200	8480	8040	10660	5740	8200	8221.77	0.80	0	-1397	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1053	47.18	2.09	12	0.39	177.00	3995.00	14120	20230919	-40.86	7150	20240806	16.78	14100	-40.78	20240229	7150	16.78	20240806	14120	-40.86	20230919	7150	16.78	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
100	20240813	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	70	2	0.85	262060330	32135	264.40	8200	8370	8040	10660	5740	8200	8154.98	0.80	0	-3685	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1043	46.72	2.07	12	0.25	177.00	3995.00	14120	20230919	-41.43	7150	20240806	15.66	14100	-41.35	20240229	7150	15.66	20240806	14120	-41.43	20230919	7150	15.66	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
101	20240813	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-50	5	-0.61	179716320	22141	182.17	8200	8250	8040	10660	5740	8200	8116.90	0.80	0	-3500	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1028	46.05	2.04	12	0.18	177.00	3995.00	14120	20230919	-42.28	7150	20240806	13.99	14100	-42.20	20240229	7150	13.99	20240806	14120	-42.28	20230919	7150	13.99	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
102	20240813	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-60	5	-0.73	179495920	22114	181.95	8200	8250	8040	10660	5740	8200	8116.85	0.80	0	-3511	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1027	45.99	2.04	12	0.18	177.00	3995.00	14120	20230919	-42.35	7150	20240806	13.85	14100	-42.27	20240229	7150	13.85	20240806	14120	-42.35	20230919	7150	13.85	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
103	20240813	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	30	2	0.37	164718180	20310	167.11	8200	8240	8040	10660	5740	8200	8110.20	0.80	0	-4112	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1038	46.50	2.06	12	0.16	177.00	3995.00	14120	20230919	-41.71	7150	20240806	15.10	14100	-41.63	20240229	7150	15.10	20240806	14120	-41.71	20230919	7150	15.10	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
104	20240813	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-140	5	-1.71	69390370	8553	70.37	8200	8200	8040	10660	5740	8200	8112.99	0.80	0	-5278	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1017	45.54	2.02	12	0.07	177.00	3995.00	14120	20230919	-42.92	7150	20240806	12.73	14100	-42.84	20240229	7150	12.73	20240806	14120	-42.92	20230919	7150	12.73	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
105	20240813	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-30	5	-0.37	21067340	2587	21.29	8200	8200	8060	10660	5740	8200	8143.54	0.80	0	-1139	8406	8302	8196	8092	7986	8355	8145	63	2460	500	5900	10	1	12614560	1031	46.16	2.05	12	0.02	177.00	3995.00	14120	20230919	-42.14	7150	20240806	14.27	14100	-42.06	20240229	7150	14.27	20240806	14120	-42.14	20230919	7150	14.27	20240806	2.37	N	311320	500	63 억		101391	N	N	0	N	00	N
106	20240812	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	100	2	1.23	99757170	12154	50.14	8100	8300	8090	10530	5670	8100	8207.77	0.82	0	-1963	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1034	46.33	2.05	12	0.10	177.00	3995.00	14120	20230919	-41.93	7150	20240806	14.69	14100	-41.84	20240229	7150	14.69	20240806	14120	-41.93	20230919	7150	14.69	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
107	20240812	151028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	100	2	1.23	90099670	10975	45.27	8100	8300	8090	10530	5670	8100	8209.54	0.82	0	-2118	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1034	46.33	2.05	12	0.09	177.00	3995.00	14120	20230919	-41.93	7150	20240806	14.69	14100	-41.84	20240229	7150	14.69	20240806	14120	-41.93	20230919	7150	14.69	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
108	20240812	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	60	2	0.74	83231380	10137	41.82	8100	8300	8090	10530	5670	8100	8210.65	0.82	0	-2427	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1029	46.10	2.04	12	0.08	177.00	3995.00	14120	20230919	-42.21	7150	20240806	14.13	14100	-42.13	20240229	7150	14.13	20240806	14120	-42.21	20230919	7150	14.13	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
109	20240812	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	90	2	1.11	66847520	8129	33.53	8100	8300	8090	10530	5670	8100	8223.34	0.82	0	-1298	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1033	46.27	2.05	12	0.06	177.00	3995.00	14120	20230919	-42.00	7150	20240806	14.55	14100	-41.91	20240229	7150	14.55	20240806	14120	-42.00	20230919	7150	14.55	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
110	20240812	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	130	2	1.60	46144560	5606	23.13	8100	8300	8090	10530	5670	8100	8231.28	0.82	0	-568	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1038	46.50	2.06	12	0.04	177.00	3995.00	14120	20230919	-41.71	7150	20240806	15.10	14100	-41.63	20240229	7150	15.10	20240806	14120	-41.71	20230919	7150	15.10	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
111	20240812	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	180	2	2.22	36413190	4425	18.25	8100	8300	8090	10530	5670	8100	8228.97	0.82	0	-393	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1044	46.78	2.07	12	0.04	177.00	3995.00	14120	20230919	-41.36	7150	20240806	15.80	14100	-41.28	20240229	7150	15.80	20240806	14120	-41.36	20230919	7150	15.80	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
112	20240812	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	90	2	1.11	22151630	2694	11.11	8100	8300	8090	10530	5670	8100	8222.58	0.82	0	319	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1033	46.27	2.05	12	0.02	177.00	3995.00	14120	20230919	-42.00	7150	20240806	14.55	14100	-41.91	20240229	7150	14.55	20240806	14120	-42.00	20230919	7150	14.55	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
113	20240812	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	90	2	1.11	9690240	1187	4.90	8100	8190	8090	10530	5670	8100	8163.64	0.82	0	205	8400	8250	8100	7950	7800	8325	8025	63	2430	500	5830	10	1	12614560	1033	46.27	2.05	12	0.01	177.00	3995.00	14120	20230919	-42.00	7150	20240806	14.55	14100	-41.91	20240229	7150	14.55	20240806	14120	-42.00	20230919	7150	14.55	20240806	2.35	N	311320	500	63 억		103215	N	N	0	N	00	N
114	20240809	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	170	2	2.14	192708670	23773	88.06	8090	8250	7950	10300	5560	7930	8106.20	0.81	0	1361	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1022	45.76	2.03	12	0.19	177.00	3995.00	14120	20230919	-42.63	7150	20240806	13.29	14100	-42.55	20240229	7150	13.29	20240806	14120	-42.63	20230919	7150	13.29	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
115	20240809	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	150	2	1.89	189526260	23380	86.60	8090	8250	7950	10300	5560	7930	8106.34	0.81	0	1362	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1019	45.65	2.02	12	0.19	177.00	3995.00	14120	20230919	-42.78	7150	20240806	13.01	14100	-42.70	20240229	7150	13.01	20240806	14120	-42.78	20230919	7150	13.01	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
116	20240809	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	180	2	2.27	159275830	19641	72.75	8090	8250	7950	10300	5560	7930	8109.35	0.81	0	305	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1023	45.82	2.03	12	0.16	177.00	3995.00	14120	20230919	-42.56	7150	20240806	13.43	14100	-42.48	20240229	7150	13.43	20240806	14120	-42.56	20230919	7150	13.43	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
117	20240809	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	250	2	3.15	149049150	18381	68.09	8090	8250	7950	10300	5560	7930	8108.87	0.81	0	1026	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1032	46.21	2.05	12	0.15	177.00	3995.00	14120	20230919	-42.07	7150	20240806	14.41	14100	-41.99	20240229	7150	14.41	20240806	14120	-42.07	20230919	7150	14.41	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
118	20240809	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	220	2	2.77	141476540	17454	64.65	8090	8250	7950	10300	5560	7930	8105.68	0.81	0	1779	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1028	46.05	2.04	12	0.14	177.00	3995.00	14120	20230919	-42.28	7150	20240806	13.99	14100	-42.20	20240229	7150	13.99	20240806	14120	-42.28	20230919	7150	13.99	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
119	20240809	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	230	2	2.90	127102700	15692	58.12	8090	8250	7950	10300	5560	7930	8099.84	0.81	0	2432	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1029	46.10	2.04	12	0.12	177.00	3995.00	14120	20230919	-42.21	7150	20240806	14.13	14100	-42.13	20240229	7150	14.13	20240806	14120	-42.21	20230919	7150	14.13	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
120	20240809	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	140	2	1.77	120129410	14834	54.95	8090	8250	7950	10300	5560	7930	8098.25	0.81	0	2708	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1018	45.59	2.02	12	0.12	177.00	3995.00	14120	20230919	-42.85	7150	20240806	12.87	14100	-42.77	20240229	7150	12.87	20240806	14120	-42.85	20230919	7150	12.87	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
121	20240809	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	270	2	3.40	38347240	4687	17.36	8090	8250	8090	10300	5560	7930	8181.62	0.81	0	346	8403	8166	7883	7646	7363	8285	7765	63	2370	500	5700	10	1	12614560	1034	46.33	2.05	12	0.04	177.00	3995.00	14120	20230919	-41.93	7150	20240806	14.69	14100	-41.84	20240229	7150	14.69	20240806	14120	-41.93	20230919	7150	14.69	20240806	2.40	N	311320	500	63 억		101855	N	N	0	N	00	N
122	20240808	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	20	2	0.25	212912410	26997	52.52	7600	8120	7600	10280	5540	7910	7886.52	0.83	0	-3170	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	1000	44.80	1.98	12	0.21	177.00	3995.00	14120	20230919	-43.84	7150	20240806	10.91	14100	-43.76	20240229	7150	10.91	20240806	14120	-43.84	20230919	7150	10.91	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
123	20240808	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-10	5	-0.13	200219570	25392	49.40	7600	8120	7600	10280	5540	7910	7885.14	0.83	0	-2595	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	997	44.63	1.98	12	0.20	177.00	3995.00	14120	20230919	-44.05	7150	20240806	10.49	14100	-43.97	20240229	7150	10.49	20240806	14120	-44.05	20230919	7150	10.49	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
124	20240808	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	0	3	0.00	191035050	24231	47.14	7600	8120	7600	10280	5540	7910	7883.91	0.83	0	-2843	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	998	44.69	1.98	12	0.19	177.00	3995.00	14120	20230919	-43.98	7150	20240806	10.63	14100	-43.90	20240229	7150	10.63	20240806	14120	-43.98	20230919	7150	10.63	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
125	20240808	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	40	2	0.51	183068680	23224	45.18	7600	8120	7600	10280	5540	7910	7882.74	0.83	0	-2176	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	1003	44.92	1.99	12	0.18	177.00	3995.00	14120	20230919	-43.70	7150	20240806	11.19	14100	-43.62	20240229	7150	11.19	20240806	14120	-43.70	20230919	7150	11.19	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
126	20240808	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	100	2	1.26	178925200	22706	44.18	7600	8120	7600	10280	5540	7910	7880.08	0.83	0	-1970	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	1010	45.25	2.01	12	0.18	177.00	3995.00	14120	20230919	-43.27	7150	20240806	12.03	14100	-43.19	20240229	7150	12.03	20240806	14120	-43.27	20230919	7150	12.03	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
127	20240808	111018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-30	5	-0.38	122537880	15675	30.50	7600	8000	7600	10280	5540	7910	7817.41	0.83	0	847	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	994	44.52	1.97	12	0.12	177.00	3995.00	14120	20230919	-44.19	7150	20240806	10.21	14100	-44.11	20240229	7150	10.21	20240806	14120	-44.19	20230919	7150	10.21	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
128	20240808	101014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-90	5	-1.14	82838360	10648	20.72	7600	7940	7600	10280	5540	7910	7779.71	0.83	0	1311	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	986	44.18	1.96	12	0.08	177.00	3995.00	14120	20230919	-44.62	7150	20240806	9.37	14100	-44.54	20240229	7150	9.37	20240806	14120	-44.62	20230919	7150	9.37	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
129	20240808	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-10	5	-0.13	39508320	5067	9.86	7600	7940	7600	10280	5540	7910	7797.18	0.83	0	3358	8583	8246	7813	7476	7043	8415	7645	63	2370	500	5690	10	1	12614560	997	44.63	1.98	12	0.04	177.00	3995.00	14120	20230919	-44.05	7150	20240806	10.49	14100	-43.97	20240229	7150	10.49	20240806	14120	-44.05	20230919	7150	10.49	20240806	2.42	N	311320	500	63 억		105005	N	N	0	N	00	N
130	20240807	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	440	2	5.89	400431750	50960	22.29	7380	8150	7380	9710	5230	7470	7857.77	0.75	0	10251	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	998	44.69	1.98	12	0.40	177.00	3995.00	14120	20230919	-43.98	7150	20240806	10.63	14100	-43.90	20240229	7150	10.63	20240806	14120	-43.98	20230919	7150	10.63	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
131	20240807	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	480	2	6.43	392371060	49944	21.85	7380	8150	7380	9710	5230	7470	7856.22	0.75	0	10317	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	1003	44.92	1.99	12	0.40	177.00	3995.00	14120	20230919	-43.70	7150	20240806	11.19	14100	-43.62	20240229	7150	11.19	20240806	14120	-43.70	20230919	7150	11.19	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
132	20240807	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	670	2	8.97	364705890	46492	20.34	7380	8150	7380	9710	5230	7470	7844.49	0.75	0	9737	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	1027	45.99	2.04	12	0.37	177.00	3995.00	14120	20230919	-42.35	7150	20240806	13.85	14100	-42.27	20240229	7150	13.85	20240806	14120	-42.35	20230919	7150	13.85	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
133	20240807	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	540	2	7.23	338321740	43224	18.91	7380	8120	7380	9710	5230	7470	7827.17	0.75	0	8311	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	1010	45.25	2.01	12	0.34	177.00	3995.00	14120	20230919	-43.27	7150	20240806	12.03	14100	-43.19	20240229	7150	12.03	20240806	14120	-43.27	20230919	7150	12.03	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
134	20240807	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	580	2	7.76	323640940	41392	18.11	7380	8120	7380	9710	5230	7470	7818.92	0.75	0	7601	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	1015	45.48	2.02	12	0.33	177.00	3995.00	14120	20230919	-42.99	7150	20240806	12.59	14100	-42.91	20240229	7150	12.59	20240806	14120	-42.99	20230919	7150	12.59	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
135	20240807	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	510	2	6.83	247596380	31922	13.96	7380	8040	7380	9710	5230	7470	7756.29	0.75	0	9626	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	1007	45.08	2.00	12	0.25	177.00	3995.00	14120	20230919	-43.48	7150	20240806	11.61	14100	-43.40	20240229	7150	11.61	20240806	14120	-43.48	20230919	7150	11.61	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
136	20240807	101001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	270	2	3.61	133270880	17376	7.60	7380	7770	7380	9710	5230	7470	7669.83	0.75	0	1770	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	976	43.73	1.94	12	0.14	177.00	3995.00	14120	20230919	-45.18	7150	20240806	8.25	14100	-45.11	20240229	7150	8.25	20240806	14120	-45.18	20230919	7150	8.25	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
137	20240807	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	160	2	2.14	44766090	5894	2.58	7380	7680	7380	9710	5230	7470	7595.20	0.75	0	2964	8376	7922	7536	7082	6696	8150	7310	63	2240	500	5370	10	1	12614560	962	43.11	1.91	12	0.05	177.00	3995.00	14120	20230919	-45.96	7150	20240806	6.71	14100	-45.89	20240229	7150	6.71	20240806	14120	-45.96	20230919	7150	6.71	20240806	2.79	N	311320	500	63 억		94952	N	N	0	N	00	N
138	20240806	160950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	-30	5	-0.40	1697412720	226875	218.20	7150	7990	7150	9750	5250	7500	7481.67	0.65	0	11988	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	942	42.20	1.87	12	1.80	177.00	3995.00	14270	20230731	-47.65	7150	20240806	4.48	14100	-47.02	20240229	7150	4.48	20240806	14120	-47.10	20230919	7150	4.48	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
139	20240806	151004	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7570	70	2	0.93	1615289070	215968	207.71	7150	7990	7150	9750	5250	7500	7479.23	0.65	0	9724	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	955	42.77	1.89	12	1.71	177.00	3995.00	14270	20230731	-46.95	7150	20240806	5.87	14100	-46.31	20240229	7150	5.87	20240806	14120	-46.39	20230919	7150	5.87	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
140	20240806	140959	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	-110	5	-1.47	1263714780	169353	162.88	7150	7990	7150	9750	5250	7500	7461.86	0.65	0	1494	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	932	41.75	1.85	12	1.34	177.00	3995.00	14270	20230731	-48.21	7150	20240806	3.36	14100	-47.59	20240229	7150	3.36	20240806	14120	-47.66	20230919	7150	3.36	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
141	20240806	131005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7310	-190	5	-2.53	963101670	128690	123.77	7150	7990	7150	9750	5250	7500	7483.80	0.65	0	7004	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	922	41.30	1.83	12	1.02	177.00	3995.00	14270	20230731	-48.77	7150	20240806	2.24	14100	-48.16	20240229	7150	2.24	20240806	14120	-48.23	20230919	7150	2.24	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
142	20240806	121005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7330	-170	5	-2.27	700855730	92675	89.13	7150	7990	7150	9750	5250	7500	7562.97	0.65	0	7679	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	925	41.41	1.83	12	0.73	177.00	3995.00	14270	20230731	-48.63	7150	20240806	2.52	14100	-48.01	20240229	7150	2.52	20240806	14120	-48.09	20230919	7150	2.52	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
143	20240806	110952	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7580	80	2	1.07	393528210	51339	49.38	7150	7990	7150	9750	5250	7500	7667.48	0.65	0	10482	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	956	42.82	1.90	12	0.41	177.00	3995.00	14270	20230731	-46.88	7150	20240806	6.01	14100	-46.24	20240229	7150	6.01	20240806	14120	-46.32	20230919	7150	6.01	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
144	20240806	100952	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7960	460	2	6.13	184951290	24101	23.18	7150	7990	7150	9750	5250	7500	7679.00	0.65	0	907	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	1004	44.97	1.99	12	0.19	177.00	3995.00	14270	20230731	-44.22	7150	20240806	11.33	14100	-43.55	20240229	7150	11.33	20240806	14120	-43.63	20230919	7150	11.33	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
145	20240806	091000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7600	100	2	1.33	88694260	11854	11.40	7150	7890	7150	9750	5250	7500	7481.15	0.65	0	-795	9586	8542	7856	6812	6126	8200	6470	63	2250	500	5400	10	1	12614560	959	42.94	1.90	12	0.09	177.00	3995.00	14270	20230731	-46.74	7150	20240806	6.29	14100	-46.10	20240229	7150	6.29	20240806	14120	-46.18	20230919	7150	6.29	20240806	2.84	N	311320	500	63 억		82384	N	N	0	N	00	N
146	20240805	160938	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-1430	5	-16.01	813596620	102751	248.41	8760	8900	7170	11600	6260	8930	7919.14	0.56	0	12129	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	946	42.37	1.88	12	0.81	177.00	3995.00	14270	20230731	-47.44	7170	20240805	4.60	14100	-46.81	20240229	7170	4.60	20240805	14120	-46.88	20230919	7170	4.60	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
147	20240805	150955	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	-1540	5	-17.25	729413150	91495	221.20	8760	8900	7170	11600	6260	8930	7972.16	0.56	0	10992	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	932	41.75	1.85	12	0.73	177.00	3995.00	14270	20230731	-48.21	7170	20240805	3.07	14100	-47.59	20240229	7170	3.07	20240805	14120	-47.66	20230919	7170	3.07	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
148	20240805	140956	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7890	-1040	5	-11.65	534115300	65562	158.50	8760	8900	7700	11600	6260	8930	8146.72	0.56	0	7229	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	995	44.58	1.97	12	0.52	177.00	3995.00	14270	20230731	-44.71	7700	20240805	2.47	14100	-44.04	20240229	7700	2.47	20240805	14120	-44.12	20230919	7700	2.47	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
149	20240805	130955	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7910	-1020	5	-11.42	445377740	54187	131.00	8760	8900	7890	11600	6260	8930	8219.27	0.56	0	6351	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	998	44.69	1.98	12	0.43	177.00	3995.00	14270	20230731	-44.57	7890	20240805	0.25	14100	-43.90	20240229	7890	0.25	20240805	14120	-43.98	20230919	7890	0.25	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
150	20240805	120949	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8010	-920	5	-10.30	385585800	46654	112.79	8760	8900	7980	11600	6260	8930	8264.80	0.56	0	6876	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	1010	45.25	2.01	12	0.37	177.00	3995.00	14270	20230731	-43.87	7980	20240805	0.38	14100	-43.19	20240229	7980	0.38	20240805	14120	-43.27	20230919	7980	0.38	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
151	20240805	110948	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8200	-730	5	-8.17	221514380	26310	63.61	8760	8900	8200	11600	6260	8930	8419.40	0.56	0	-2600	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	1034	46.33	2.05	12	0.21	177.00	3995.00	14270	20230731	-42.54	8200	20240805	0.00	14100	-41.84	20240229	8200	0.00	20240805	14120	-41.93	20230919	8200	0.00	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
152	20240805	100945	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8370	-560	5	-6.27	138083580	16208	39.18	8760	8900	8300	11600	6260	8930	8519.47	0.56	0	-1888	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	1056	47.29	2.10	12	0.13	177.00	3995.00	14270	20230731	-41.35	8300	20240805	0.84	14100	-40.64	20240229	8300	0.84	20240805	14120	-40.72	20230919	8300	0.84	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
153	20240805	090939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-380	5	-4.26	41052220	4716	11.40	8760	8900	8550	11600	6260	8930	8704.88	0.56	0	-1494	9763	9346	9133	8716	8503	9240	8610	63	2670	500	6420	10	1	12614560	1079	48.31	2.14	12	0.04	177.00	3995.00	14270	20230731	-40.08	8550	20240805	0.00	14100	-39.36	20240229	8550	0.00	20240805	14120	-39.45	20230919	8550	0.00	20240805	3.02	N	311320	500	63 억		70732	N	N	0	N	00	N
154	20240802	160932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8930	-670	5	-6.98	375347890	41362	284.55	9550	9550	8920	12480	6720	9600	9073.60	0.61	0	-6230	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1126	50.45	2.24	12	0.33	177.00	3995.00	14270	20230731	-37.42	8920	20240802	0.11	14100	-36.67	20240229	8920	0.11	20240802	14120	-36.76	20230919	8920	0.11	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
155	20240802	150931	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9000	-600	5	-6.25	358562370	39484	271.63	9550	9550	8920	12480	6720	9600	9079.97	0.61	0	-6120	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1135	50.85	2.25	12	0.31	177.00	3995.00	14270	20230731	-36.93	8920	20240802	0.90	14100	-36.17	20240229	8920	0.90	20240802	14120	-36.26	20230919	8920	0.90	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
156	20240802	140935	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8990	-610	5	-6.35	290741830	31918	219.58	9550	9550	8990	12480	6720	9600	9107.57	0.61	0	-4759	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1134	50.79	2.25	12	0.25	177.00	3995.00	14270	20230731	-37.00	8990	20240802	0.00	14100	-36.24	20240229	8990	0.00	20240802	14120	-36.33	20230919	8990	0.00	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
157	20240802	130932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9030	-570	5	-5.94	244856870	26825	184.54	9550	9550	9000	12480	6720	9600	9126.28	0.61	0	-4136	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1139	51.02	2.26	12	0.21	177.00	3995.00	14270	20230731	-36.72	9000	20240802	0.33	14100	-35.96	20240229	9000	0.33	20240802	14120	-36.05	20230919	9000	0.33	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
158	20240802	120932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9120	-480	5	-5.00	201452300	22010	151.42	9550	9550	9000	12480	6720	9600	9150.84	0.61	0	-3274	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1150	51.53	2.28	12	0.17	177.00	3995.00	14270	20230731	-36.09	9000	20240802	1.33	14100	-35.32	20240229	9000	1.33	20240802	14120	-35.41	20230919	9000	1.33	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
159	20240802	110933	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9100	-500	5	-5.21	151042200	16447	113.15	9550	9550	9100	12480	6720	9600	9181.18	0.61	0	-2075	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1148	51.41	2.28	12	0.13	177.00	3995.00	14270	20230731	-36.23	9100	20240802	0.00	14100	-35.46	20240229	9100	0.00	20240802	14120	-35.55	20230919	9100	0.00	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
160	20240802	100929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9220	-380	5	-3.96	86018470	9330	64.19	9550	9550	9100	12480	6720	9600	9215.69	0.61	0	-2251	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1163	52.09	2.31	12	0.07	177.00	3995.00	14270	20230731	-35.39	9100	20240802	1.32	14100	-34.61	20240229	9100	1.32	20240802	14120	-34.70	20230919	9100	1.32	20240802	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
161	20240802	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-220	5	-2.29	5701250	603	4.15	9550	9550	9380	12480	6720	9600	9428.00	0.61	0	-132	9846	9722	9626	9502	9406	9785	9565	63	2880	500	6910	10	1	12614560	1183	52.99	2.35	12	0.00	177.00	3995.00	14270	20230731	-34.27	9150	20240731	2.51	14100	-33.48	20240229	9150	2.51	20240731	14120	-33.57	20230919	9150	2.51	20240731	3.06	N	311320	500	63 억		77096	N	N	0	N	00	N
162	20240801	160929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	80	2	0.84	140026520	14526	78.80	9530	9750	9530	12370	6670	9520	9639.72	0.62	0	-1094	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1211	54.24	2.40	12	0.12	177.00	3995.00	14270	20230731	-32.73	9150	20240731	4.92	14100	-31.91	20240229	9150	4.92	20240731	14120	-32.01	20230919	9150	4.92	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
163	20240801	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	180	2	1.89	138350280	14352	77.86	9530	9750	9530	12370	6670	9520	9639.79	0.62	0	-1054	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1224	54.80	2.43	12	0.11	177.00	3995.00	14270	20230731	-32.03	9150	20240731	6.01	14100	-31.21	20240229	9150	6.01	20240731	14120	-31.30	20230919	9150	6.01	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
164	20240801	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	220	2	2.31	110074500	11440	62.06	9530	9750	9530	12370	6670	9520	9621.90	0.62	0	1392	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1229	55.03	2.44	12	0.09	177.00	3995.00	14270	20230731	-31.74	9150	20240731	6.45	14100	-30.92	20240229	9150	6.45	20240731	14120	-31.02	20230919	9150	6.45	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
165	20240801	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	220	2	2.31	106119870	11033	59.85	9530	9750	9530	12370	6670	9520	9618.41	0.62	0	1475	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1229	55.03	2.44	12	0.09	177.00	3995.00	14270	20230731	-31.74	9150	20240731	6.45	14100	-30.92	20240229	9150	6.45	20240731	14120	-31.02	20230919	9150	6.45	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
166	20240801	120936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	230	2	2.42	104682130	10885	59.05	9530	9750	9530	12370	6670	9520	9617.10	0.62	0	1387	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1230	55.08	2.44	12	0.09	177.00	3995.00	14270	20230731	-31.67	9150	20240731	6.56	14100	-30.85	20240229	9150	6.56	20240731	14120	-30.95	20230919	9150	6.56	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
167	20240801	110937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	40	2	0.42	90134710	9383	50.90	9530	9670	9530	12370	6670	9520	9606.17	0.62	0	1263	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1206	54.01	2.39	12	0.07	177.00	3995.00	14270	20230731	-33.01	9150	20240731	4.48	14100	-32.20	20240229	9150	4.48	20240731	14120	-32.29	20230919	9150	4.48	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
168	20240801	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	120	2	1.26	64400430	6702	36.36	9530	9670	9530	12370	6670	9520	9609.14	0.62	0	3597	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1216	54.46	2.41	12	0.05	177.00	3995.00	14270	20230731	-32.45	9150	20240731	5.36	14100	-31.63	20240229	9150	5.36	20240731	14120	-31.73	20230919	9150	5.36	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N
169	20240801	090922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	70	2	0.74	30676020	3191	17.31	9530	9650	9530	12370	6670	9520	9613.29	0.62	0	2218	9766	9642	9396	9272	9026	9705	9335	63	2850	500	6850	10	1	12614560	1210	54.18	2.40	12	0.03	177.00	3995.00	14270	20230731	-32.80	9150	20240731	4.81	14100	-31.99	20240229	9150	4.81	20240731	14120	-32.08	20230919	9150	4.81	20240731	3.05	N	311320	500	63 억		78517	N	N	0	N	00	N