KissMeData/456010/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	161309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	250	2	2.54	71727534570	7048570	84.11	10020	10730	9750	12790	6890	9840	10176.52	0.46	0	8657	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1333	-12.29	11.91	12	53.35	-821.00	847.00	36950	20240517	-72.69	6200	20240805	62.74	36950	-72.69	20240517	6200	62.74	20240805	36950	-72.69	20240517	6200	62.74	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
3	20240830	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	230	2	2.34	70924102390	6968760	83.16	10020	10730	9750	12790	6890	9840	10177.44	0.46	0	11419	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1330	-12.27	11.89	12	52.74	-821.00	847.00	36950	20240517	-72.75	6200	20240805	62.42	36950	-72.75	20240517	6200	62.42	20240805	36950	-72.75	20240517	6200	62.42	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
4	20240830	141324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	300	2	3.05	68058418300	6683681	79.75	10020	10730	9750	12790	6890	9840	10182.78	0.46	0	13725	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1340	-12.35	11.97	12	50.59	-821.00	847.00	36950	20240517	-72.56	6200	20240805	63.55	36950	-72.56	20240517	6200	63.55	20240805	36950	-72.56	20240517	6200	63.55	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
5	20240830	131315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	280	2	2.85	65361662760	6418890	76.60	10020	10730	9750	12790	6890	9840	10182.71	0.46	0	11099	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1337	-12.33	11.95	12	48.58	-821.00	847.00	36950	20240517	-72.61	6200	20240805	63.23	36950	-72.61	20240517	6200	63.23	20240805	36950	-72.61	20240517	6200	63.23	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
6	20240830	121322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	350	2	3.56	57375157380	5643196	67.34	10020	10730	9750	12790	6890	9840	10167.14	0.46	0	-14486	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1346	-12.41	12.03	12	42.71	-821.00	847.00	36950	20240517	-72.42	6200	20240805	64.35	36950	-72.42	20240517	6200	64.35	20240805	36950	-72.42	20240517	6200	64.35	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
7	20240830	111335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	540	2	5.49	43811086460	4319774	51.55	10020	10730	9750	12790	6890	9840	10141.99	0.46	0	-4612	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1371	-12.64	12.26	12	32.69	-821.00	847.00	36950	20240517	-71.91	6200	20240805	67.42	36950	-71.91	20240517	6200	67.42	20240805	36950	-71.91	20240517	6200	67.42	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
8	20240830	101329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	20	2	0.20	28308630730	2792456	33.32	10020	10730	9760	12790	6890	9840	10137.54	0.46	0	-15579	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1303	-12.01	11.64	12	21.13	-821.00	847.00	36950	20240517	-73.32	6200	20240805	59.03	36950	-73.32	20240517	6200	59.03	20240805	36950	-73.32	20240517	6200	59.03	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
9	20240830	091333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	270	2	2.74	3842596370	382134	4.56	10020	10200	9920	12790	6890	9840	10055.65	0.46	0	37115	11806	10822	10176	9192	8546	11315	9685	66	2950	500	6880	10	1	13212496	1336	-12.31	11.94	12	2.89	-821.00	847.00	36950	20240517	-72.64	6200	20240805	63.06	36950	-72.64	20240517	6200	63.06	20240805	36950	-72.64	20240517	6200	63.06	20240805	2.31	N	456010	500	66 억		60962	N	N	0	N	00	N
10	20240829	161332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	200	2	2.07	85288022150	8291078	143.07	9540	11160	9530	12530	6750	9640	10287.16	0.63	0	-21711	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1300	-11.99	11.62	12	62.75	-821.00	847.00	36950	20240517	-73.37	6200	20240805	58.71	36950	-73.37	20240517	6200	58.71	20240805	36950	-73.37	20240517	6200	58.71	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
11	20240829	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	170	2	1.76	84371601230	8197760	141.46	9540	11160	9530	12530	6750	9640	10292.14	0.63	0	-13953	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1296	-11.95	11.58	12	62.05	-821.00	847.00	36950	20240517	-73.45	6200	20240805	58.23	36950	-73.45	20240517	6200	58.23	20240805	36950	-73.45	20240517	6200	58.23	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
12	20240829	141346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	110	2	1.14	82742941740	8030614	138.58	9540	11160	9530	12530	6750	9640	10303.56	0.63	0	-19361	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1288	-11.88	11.51	12	60.78	-821.00	847.00	36950	20240517	-73.61	6200	20240805	57.26	36950	-73.61	20240517	6200	57.26	20240805	36950	-73.61	20240517	6200	57.26	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
13	20240829	131347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	150	2	1.56	79533432610	7698815	132.85	9540	11160	9530	12530	6750	9640	10330.73	0.63	0	-27782	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1294	-11.92	11.56	12	58.27	-821.00	847.00	36950	20240517	-73.50	6200	20240805	57.90	36950	-73.50	20240517	6200	57.90	20240805	36950	-73.50	20240517	6200	57.90	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
14	20240829	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	310	2	3.22	75603339700	7299701	125.97	9540	11160	9530	12530	6750	9640	10357.19	0.63	0	-29771	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1315	-12.12	11.75	12	55.25	-821.00	847.00	36950	20240517	-73.07	6200	20240805	60.48	36950	-73.07	20240517	6200	60.48	20240805	36950	-73.07	20240517	6200	60.48	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
15	20240829	111344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	390	2	4.05	71777317880	6918190	119.38	9540	11160	9530	12530	6750	9640	10375.31	0.63	0	-22267	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1325	-12.22	11.84	12	52.36	-821.00	847.00	36950	20240517	-72.86	6200	20240805	61.77	36950	-72.86	20240517	6200	61.77	20240805	36950	-72.86	20240517	6200	61.77	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
16	20240829	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	380	2	3.94	18782329430	1870090	32.27	9540	10400	9530	12530	6750	9640	10043.85	0.63	0	-13943	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1324	-12.20	11.83	12	14.15	-821.00	847.00	36950	20240517	-72.88	6200	20240805	61.61	36950	-72.88	20240517	6200	61.61	20240805	36950	-72.88	20240517	6200	61.61	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
17	20240829	091344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	180	2	1.87	1834922830	188837	3.26	9540	9870	9530	12530	6750	9640	9717.55	0.63	0	7923	11133	10386	10013	9266	8893	10200	9080	66	2890	500	6740	10	1	13212496	1297	-11.96	11.59	12	1.43	-821.00	847.00	36950	20240517	-73.42	6200	20240805	58.39	36950	-73.42	20240517	6200	58.39	20240805	36950	-73.42	20240517	6200	58.39	20240805	2.07	N	456010	500	66 억		82673	N	N	0	N	00	N
18	20240828	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-310	5	-3.12	58197438770	5755454	36.69	10130	10760	9640	12930	6970	9950	10112.50	0.66	0	-9662	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1274	-11.74	11.38	12	43.56	-821.00	847.00	36950	20240517	-73.91	6200	20240805	55.48	36950	-73.91	20240517	6200	55.48	20240805	36950	-73.91	20240517	6200	55.48	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
19	20240828	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-180	5	-1.81	56694970170	5600075	35.70	10130	10760	9700	12930	6970	9950	10123.98	0.66	0	-13702	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1291	-11.90	11.53	12	42.38	-821.00	847.00	36950	20240517	-73.56	6200	20240805	57.58	36950	-73.56	20240517	6200	57.58	20240805	36950	-73.56	20240517	6200	57.58	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
20	20240828	141309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-170	5	-1.71	54552386060	5382719	34.31	10130	10760	9700	12930	6970	9950	10134.75	0.66	0	-8382	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1292	-11.91	11.55	12	40.74	-821.00	847.00	36950	20240517	-73.53	6200	20240805	57.74	36950	-73.53	20240517	6200	57.74	20240805	36950	-73.53	20240517	6200	57.74	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
21	20240828	131309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-140	5	-1.41	53425206000	5267636	33.58	10130	10760	9700	12930	6970	9950	10142.18	0.66	0	-10512	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1296	-11.95	11.58	12	39.87	-821.00	847.00	36950	20240517	-73.45	6200	20240805	58.23	36950	-73.45	20240517	6200	58.23	20240805	36950	-73.45	20240517	6200	58.23	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
22	20240828	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-150	5	-1.51	52512502590	5174771	32.99	10130	10760	9700	12930	6970	9950	10147.81	0.66	0	-2658	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1295	-11.94	11.57	12	39.17	-821.00	847.00	36950	20240517	-73.48	6200	20240805	58.06	36950	-73.48	20240517	6200	58.06	20240805	36950	-73.48	20240517	6200	58.06	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
23	20240828	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-180	5	-1.81	47475802820	4664848	29.74	10130	10760	9770	12930	6970	9950	10177.38	0.66	0	13546	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1291	-11.90	11.53	12	35.31	-821.00	847.00	36950	20240517	-73.56	6200	20240805	57.58	36950	-73.56	20240517	6200	57.58	20240805	36950	-73.56	20240517	6200	57.58	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
24	20240828	101332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	100	2	1.01	23618611500	2328987	14.85	10130	10450	9880	12930	6970	9950	10141.20	0.66	0	28762	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1328	-12.24	11.87	12	17.63	-821.00	847.00	36950	20240517	-72.80	6200	20240805	62.10	36950	-72.80	20240517	6200	62.10	20240805	36950	-72.80	20240517	6200	62.10	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
25	20240828	091328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	150	2	1.51	11780738090	1164588	7.42	10130	10450	9880	12930	6970	9950	10115.88	0.66	0	27734	11663	10806	9483	8626	7303	11235	9055	66	2980	500	6960	10	1	13212496	1334	-12.30	11.92	12	8.81	-821.00	847.00	36950	20240517	-72.67	6200	20240805	62.90	36950	-72.67	20240517	6200	62.90	20240805	36950	-72.67	20240517	6200	62.90	20240805	1.64	N	456010	500	66 억		87856	N	N	0	N	00	N
26	20240827	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	1650	2	19.88	150550428920	15571444	277.08	8410	10340	8160	10790	5810	8300	9667.75	1.37	0	-89067	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1315	-12.12	11.75	12	117.85	-821.00	847.00	36950	20240517	-73.07	6200	20240805	60.48	36950	-73.07	20240517	6200	60.48	20240805	36950	-73.07	20240517	6200	60.48	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
27	20240827	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	1390	2	16.75	145885182320	15098457	268.66	8410	10340	8160	10790	5810	8300	9662.41	1.37	0	-82040	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1280	-11.80	11.44	12	114.27	-821.00	847.00	36950	20240517	-73.78	6200	20240805	56.29	36950	-73.78	20240517	6200	56.29	20240805	36950	-73.78	20240517	6200	56.29	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
28	20240827	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	1520	2	18.31	136022081220	14073656	250.43	8410	10340	8160	10790	5810	8300	9665.18	1.37	0	-92651	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1297	-11.96	11.59	12	106.52	-821.00	847.00	36950	20240517	-73.42	6200	20240805	58.39	36950	-73.42	20240517	6200	58.39	20240805	36950	-73.42	20240517	6200	58.39	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
29	20240827	131314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	1640	2	19.76	132593269000	13726612	244.25	8410	10340	8160	10790	5810	8300	9659.75	1.37	0	-88517	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1313	-12.11	11.74	12	103.89	-821.00	847.00	36950	20240517	-73.10	6200	20240805	60.32	36950	-73.10	20240517	6200	60.32	20240805	36950	-73.10	20240517	6200	60.32	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
30	20240827	121314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	1510	2	18.19	126704462570	13136959	233.76	8410	10340	8160	10790	5810	8300	9645.06	1.37	0	-77099	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1296	-11.95	11.58	12	99.43	-821.00	847.00	36950	20240517	-73.45	6200	20240805	58.23	36950	-73.45	20240517	6200	58.23	20240805	36950	-73.45	20240517	6200	58.23	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
31	20240827	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	1860	2	22.41	118369576470	12304855	218.95	8410	10340	8160	10790	5810	8300	9619.93	1.37	0	-82353	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1342	-12.38	12.00	12	93.13	-821.00	847.00	36950	20240517	-72.50	6200	20240805	63.87	36950	-72.50	20240517	6200	63.87	20240805	36950	-72.50	20240517	6200	63.87	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
32	20240827	101309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	1930	2	23.25	75247484620	8033045	142.94	8410	10280	8160	10790	5810	8300	9367.47	1.37	0	21694	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1352	-12.46	12.08	12	60.80	-821.00	847.00	36950	20240517	-72.31	6200	20240805	65.00	36950	-72.31	20240517	6200	65.00	20240805	36950	-72.31	20240517	6200	65.00	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
33	20240827	091311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	140	2	1.69	7829980570	908878	16.17	8410	8880	8340	10790	5810	8300	8615.58	1.37	0	32395	9260	8780	8510	8030	7760	8645	7895	66	2490	500	5810	10	1	13212496	1115	-10.28	9.96	12	6.88	-821.00	847.00	36950	20240517	-77.16	6200	20240805	36.13	36950	-77.16	20240517	6200	36.13	20240805	36950	-77.16	20240517	6200	36.13	20240805	0.48	N	456010	500	66 억		180863	N	N	0	N	00	N
34	20240826	161248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-340	5	-3.94	48351588900	5584208	80.02	8800	8990	8240	11230	6050	8640	8659.38	2.00	0	-145255	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1097	-10.11	9.80	12	42.26	-821.00	847.00	36950	20240517	-77.54	6200	20240805	33.87	36950	-77.54	20240517	6200	33.87	20240805	36950	-77.54	20240517	6200	33.87	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
35	20240826	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-280	5	-3.24	47563399080	5489301	78.66	8800	8990	8240	11230	6050	8640	8664.75	2.00	0	-147923	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1105	-10.18	9.87	12	41.55	-821.00	847.00	36950	20240517	-77.37	6200	20240805	34.84	36950	-77.37	20240517	6200	34.84	20240805	36950	-77.37	20240517	6200	34.84	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
36	20240826	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-240	5	-2.78	45941462290	5295216	75.88	8800	8990	8240	11230	6050	8640	8676.03	2.00	0	-149145	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1110	-10.23	9.92	12	40.08	-821.00	847.00	36950	20240517	-77.27	6200	20240805	35.48	36950	-77.27	20240517	6200	35.48	20240805	36950	-77.27	20240517	6200	35.48	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
37	20240826	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-70	5	-0.81	41928329010	4818896	69.06	8800	8990	8300	11230	6050	8640	8700.82	2.00	0	-165317	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1132	-10.44	10.12	12	36.47	-821.00	847.00	36950	20240517	-76.81	6200	20240805	38.23	36950	-76.81	20240517	6200	38.23	20240805	36950	-76.81	20240517	6200	38.23	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
38	20240826	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-280	5	-3.24	20169657280	2338482	33.51	8800	8960	8300	11230	6050	8640	8625.10	2.00	0	-90938	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1105	-10.18	9.87	12	17.70	-821.00	847.00	36950	20240517	-77.37	6200	20240805	34.84	36950	-77.37	20240517	6200	34.84	20240805	36950	-77.37	20240517	6200	34.84	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
39	20240826	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-200	5	-2.31	18863207080	2182654	31.28	8800	8960	8360	11230	6050	8640	8642.33	2.00	0	-94378	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1115	-10.28	9.96	12	16.52	-821.00	847.00	36950	20240517	-77.16	6200	20240805	36.13	36950	-77.16	20240517	6200	36.13	20240805	36950	-77.16	20240517	6200	36.13	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
40	20240826	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-100	5	-1.16	15464880200	1781772	25.53	8800	8960	8460	11230	6050	8640	8679.50	2.00	0	-41653	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1128	-10.40	10.08	12	13.49	-821.00	847.00	36950	20240517	-76.89	6200	20240805	37.74	36950	-76.89	20240517	6200	37.74	20240805	36950	-76.89	20240517	6200	37.74	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
41	20240826	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	10	2	0.12	9441474460	1081785	15.50	8800	8960	8510	11230	6050	8640	8727.71	2.00	0	5657	9973	9306	7973	7306	5973	9640	7640	66	2590	500	6040	10	1	13212496	1143	-10.54	10.21	12	8.19	-821.00	847.00	36950	20240517	-76.59	6200	20240805	39.52	36950	-76.59	20240517	6200	39.52	20240805	36950	-76.59	20240517	6200	39.52	20240805	0.48	N	456010	500	66 억		264465	N	N	0	N	00	N
42	20240823	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	1990	1	29.92	56266081890	6976480	9059.78	6650	8640	6640	8640	4660	6650	8064.79	2.54	0	-17723	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	1142	-10.52	10.20	12	52.80	-821.00	847.00	36950	20240517	-76.62	6200	20240805	39.35	36950	-76.62	20240517	6200	39.35	20240805	36950	-76.62	20240517	6200	39.35	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
43	20240823	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	1990	1	29.92	56143445730	6962286	9041.34	6650	8640	6640	8640	4660	6650	8063.95	2.54	0	-21738	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	1142	-10.52	10.20	12	52.69	-821.00	847.00	36950	20240517	-76.62	6200	20240805	39.35	36950	-76.62	20240517	6200	39.35	20240805	36950	-76.62	20240517	6200	39.35	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
44	20240823	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	1990	1	29.92	37896075590	4843203	6289.47	6650	8640	6640	8640	4660	6650	7824.61	2.54	0	-72740	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	1142	-10.52	10.20	12	36.66	-821.00	847.00	36950	20240517	-76.62	6200	20240805	39.35	36950	-76.62	20240517	6200	39.35	20240805	36950	-76.62	20240517	6200	39.35	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
45	20240823	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	1380	2	20.75	21188405680	2808084	3646.63	6650	8090	6640	8640	4660	6650	7545.52	2.54	0	-86851	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	1061	-9.78	9.48	12	21.25	-821.00	847.00	36950	20240517	-78.27	6200	20240805	29.52	36950	-78.27	20240517	6200	29.52	20240805	36950	-78.27	20240517	6200	29.52	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
46	20240823	121255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	700	2	10.53	13074214700	1756979	2281.64	6650	7840	6640	8640	4660	6650	7441.33	2.54	0	-116561	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	971	-8.95	8.68	12	13.30	-821.00	847.00	36950	20240517	-80.11	6200	20240805	18.55	36950	-80.11	20240517	6200	18.55	20240805	36950	-80.11	20240517	6200	18.55	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
47	20240823	111253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	910	2	13.68	3774101840	517667	672.25	6650	7720	6640	8640	4660	6650	7290.68	2.54	0	-8653	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	999	-9.21	8.93	12	3.92	-821.00	847.00	36950	20240517	-79.54	6200	20240805	21.94	36950	-79.54	20240517	6200	21.94	20240805	36950	-79.54	20240517	6200	21.94	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
48	20240823	101257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	370	2	5.56	1410108180	198536	257.82	6650	7310	6640	8640	4660	6650	7102.68	2.54	0	20895	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	928	-8.55	8.29	12	1.50	-821.00	847.00	36950	20240517	-81.00	6200	20240805	13.23	36950	-81.00	20240517	6200	13.23	20240805	36950	-81.00	20240517	6200	13.23	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
49	20240823	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	160	2	2.41	67422880	10025	13.02	6650	6810	6640	8640	4660	6650	6725.97	2.54	0	-2698	6983	6816	6713	6546	6443	6765	6495	66	1990	500	4650	10	1	13212496	900	-8.29	8.04	12	0.08	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	0.51	N	456010	500	66 억		335543	N	N	0	N	00	N
50	20240822	161252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-130	5	-1.92	494604740	73592	112.59	6850	6880	6610	8810	4750	6780	6721.04	2.55	0	-1211	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	879	-8.10	7.85	12	0.56	-821.00	847.00	36950	20240517	-82.00	6200	20240805	7.26	36950	-82.00	20240517	6200	7.26	20240805	36950	-82.00	20240517	6200	7.26	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
51	20240822	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-80	5	-1.18	453683800	67445	103.18	6850	6880	6610	8810	4750	6780	6726.72	2.55	0	-3600	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	885	-8.16	7.91	12	0.51	-821.00	847.00	36950	20240517	-81.87	6200	20240805	8.06	36950	-81.87	20240517	6200	8.06	20240805	36950	-81.87	20240517	6200	8.06	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
52	20240822	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-60	5	-0.88	305909960	45332	69.35	6850	6880	6650	8810	4750	6780	6748.21	2.55	0	-6769	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	888	-8.19	7.93	12	0.34	-821.00	847.00	36950	20240517	-81.81	6200	20240805	8.39	36950	-81.81	20240517	6200	8.39	20240805	36950	-81.81	20240517	6200	8.39	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
53	20240822	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-70	5	-1.03	278299620	41215	63.05	6850	6880	6650	8810	4750	6780	6752.39	2.55	0	-7069	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	887	-8.17	7.92	12	0.31	-821.00	847.00	36950	20240517	-81.84	6200	20240805	8.23	36950	-81.84	20240517	6200	8.23	20240805	36950	-81.84	20240517	6200	8.23	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
54	20240822	121306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-70	5	-1.03	255300910	37775	57.79	6850	6880	6650	8810	4750	6780	6758.46	2.55	0	-6269	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	887	-8.17	7.92	12	0.29	-821.00	847.00	36950	20240517	-81.84	6200	20240805	8.23	36950	-81.84	20240517	6200	8.23	20240805	36950	-81.84	20240517	6200	8.23	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
55	20240822	111253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-30	5	-0.44	178327400	26309	40.25	6850	6880	6690	8810	4750	6780	6778.19	2.55	0	-3339	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	892	-8.22	7.97	12	0.20	-821.00	847.00	36950	20240517	-81.73	6200	20240805	8.87	36950	-81.73	20240517	6200	8.87	20240805	36950	-81.73	20240517	6200	8.87	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
56	20240822	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-30	5	-0.44	147644740	21763	33.30	6850	6880	6690	8810	4750	6780	6784.21	2.55	0	-3757	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	892	-8.22	7.97	12	0.16	-821.00	847.00	36950	20240517	-81.73	6200	20240805	8.87	36950	-81.73	20240517	6200	8.87	20240805	36950	-81.73	20240517	6200	8.87	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
57	20240822	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	70	2	1.03	28028050	4087	6.25	6850	6880	6840	8810	4750	6780	6857.85	2.55	0	-232	7066	6922	6826	6682	6586	6875	6635	66	2030	500	4740	10	1	13212496	905	-8.34	8.09	12	0.03	-821.00	847.00	36950	20240517	-81.46	6200	20240805	10.48	36950	-81.46	20240517	6200	10.48	20240805	36950	-81.46	20240517	6200	10.48	20240805	0.49	N	456010	500	66 억		337004	N	N	0	N	00	N
58	20240821	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-210	5	-3.00	440965920	64659	34.00	6900	6970	6730	9080	4900	6990	6820.15	2.63	0	-10430	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	896	-8.26	8.00	12	0.49	-821.00	847.00	36950	20240517	-81.65	6200	20240805	9.35	36950	-81.65	20240517	6200	9.35	20240805	36950	-81.65	20240517	6200	9.35	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
59	20240821	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-160	5	-2.29	423164440	62040	32.62	6900	6970	6730	9080	4900	6990	6820.83	2.63	0	-10055	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	902	-8.32	8.06	12	0.47	-821.00	847.00	36950	20240517	-81.52	6200	20240805	10.16	36950	-81.52	20240517	6200	10.16	20240805	36950	-81.52	20240517	6200	10.16	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
60	20240821	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-180	5	-2.58	395374000	57958	30.48	6900	6970	6730	9080	4900	6990	6821.73	2.63	0	-9823	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	900	-8.29	8.04	12	0.44	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
61	20240821	131307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-210	5	-3.00	364696670	53444	28.10	6900	6970	6730	9080	4900	6990	6823.90	2.63	0	-10372	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	896	-8.26	8.00	12	0.40	-821.00	847.00	36950	20240517	-81.65	6200	20240805	9.35	36950	-81.65	20240517	6200	9.35	20240805	36950	-81.65	20240517	6200	9.35	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
62	20240821	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-200	5	-2.86	312638330	45742	24.05	6900	6970	6730	9080	4900	6990	6834.82	2.63	0	-9093	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	897	-8.27	8.02	12	0.35	-821.00	847.00	36950	20240517	-81.62	6200	20240805	9.52	36950	-81.62	20240517	6200	9.52	20240805	36950	-81.62	20240517	6200	9.52	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
63	20240821	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-190	5	-2.72	269377920	39354	20.69	6900	6970	6730	9080	4900	6990	6844.99	2.63	0	-7567	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	898	-8.28	8.03	12	0.30	-821.00	847.00	36950	20240517	-81.60	6200	20240805	9.68	36950	-81.60	20240517	6200	9.68	20240805	36950	-81.60	20240517	6200	9.68	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
64	20240821	101305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-170	5	-2.43	186833030	27197	14.30	6900	6970	6790	9080	4900	6990	6869.62	2.63	0	-5124	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	901	-8.31	8.05	12	0.21	-821.00	847.00	36950	20240517	-81.54	6200	20240805	10.00	36950	-81.54	20240517	6200	10.00	20240805	36950	-81.54	20240517	6200	10.00	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
65	20240821	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-30	5	-0.43	54151790	7825	4.11	6900	6970	6860	9080	4900	6990	6920.36	2.63	0	-225	7376	7182	6916	6722	6456	7280	6820	66	2090	500	4890	10	1	13212496	920	-8.48	8.22	12	0.06	-821.00	847.00	36950	20240517	-81.16	6200	20240805	12.26	36950	-81.16	20240517	6200	12.26	20240805	36950	-81.16	20240517	6200	12.26	20240805	0.47	N	456010	500	66 억		347332	N	N	0	N	00	N
66	20240820	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	340	2	5.11	1312438870	188803	114.98	6650	7110	6650	8640	4660	6650	6951.35	2.26	0	49145	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	924	-8.51	8.25	12	1.43	-821.00	847.00	36950	20240517	-81.08	6200	20240805	12.74	36950	-81.08	20240517	6200	12.74	20240805	36950	-81.08	20240517	6200	12.74	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
67	20240820	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	310	2	4.66	1288302290	185344	112.88	6650	7110	6650	8640	4660	6650	6950.91	2.26	0	48876	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	920	-8.48	8.22	12	1.40	-821.00	847.00	36950	20240517	-81.16	6200	20240805	12.26	36950	-81.16	20240517	6200	12.26	20240805	36950	-81.16	20240517	6200	12.26	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
68	20240820	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	280	2	4.21	1203650960	173193	105.48	6650	7110	6650	8640	4660	6650	6949.80	2.26	0	45555	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	916	-8.44	8.18	12	1.31	-821.00	847.00	36950	20240517	-81.24	6200	20240805	11.77	36950	-81.24	20240517	6200	11.77	20240805	36950	-81.24	20240517	6200	11.77	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
69	20240820	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	240	2	3.61	1140023080	163950	99.85	6650	7110	6650	8640	4660	6650	6953.52	2.26	0	44957	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	910	-8.39	8.13	12	1.24	-821.00	847.00	36950	20240517	-81.35	6200	20240805	11.13	36950	-81.35	20240517	6200	11.13	20240805	36950	-81.35	20240517	6200	11.13	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
70	20240820	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	400	2	6.02	893314150	128367	78.18	6650	7110	6650	8640	4660	6650	6959.12	2.26	0	35763	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	931	-8.59	8.32	12	0.97	-821.00	847.00	36950	20240517	-80.92	6200	20240805	13.71	36950	-80.92	20240517	6200	13.71	20240805	36950	-80.92	20240517	6200	13.71	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
71	20240820	111245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	310	2	4.66	766392370	110227	67.13	6650	7110	6650	8640	4660	6650	6952.92	2.26	0	29877	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	920	-8.48	8.22	12	0.83	-821.00	847.00	36950	20240517	-81.16	6200	20240805	12.26	36950	-81.16	20240517	6200	12.26	20240805	36950	-81.16	20240517	6200	12.26	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
72	20240820	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	320	2	4.81	646542740	93004	56.64	6650	7110	6650	8640	4660	6650	6951.84	2.26	0	29375	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	921	-8.49	8.23	12	0.70	-821.00	847.00	36950	20240517	-81.14	6200	20240805	12.42	36950	-81.14	20240517	6200	12.42	20240805	36950	-81.14	20240517	6200	12.42	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
73	20240820	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	140	2	2.11	74129580	10970	6.68	6650	6840	6650	8640	4660	6650	6757.70	2.26	0	7231	7143	6896	6593	6346	6043	6745	6195	66	1990	500	4650	10	1	13212496	897	-8.27	8.02	12	0.08	-821.00	847.00	36950	20240517	-81.62	6200	20240805	9.52	36950	-81.62	20240517	6200	9.52	20240805	36950	-81.62	20240517	6200	9.52	20240805	0.44	N	456010	500	66 억		298181	N	N	0	N	00	N
74	20240819	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-220	5	-3.20	1068019540	163049	122.01	6840	6840	6290	8930	4810	6870	6541.94	2.07	0	23836	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	879	-8.10	7.85	12	1.23	-821.00	847.00	36950	20240517	-82.00	6200	20240805	7.26	36950	-82.00	20240517	6200	7.26	20240805	36950	-82.00	20240517	6200	7.26	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
75	20240819	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-170	5	-2.47	1034548530	158022	118.25	6840	6840	6290	8930	4810	6870	6538.39	2.07	0	23699	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	885	-8.16	7.91	12	1.20	-821.00	847.00	36950	20240517	-81.87	6200	20240805	8.06	36950	-81.87	20240517	6200	8.06	20240805	36950	-81.87	20240517	6200	8.06	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
76	20240819	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-220	5	-3.20	990185200	151377	113.27	6840	6840	6290	8930	4810	6870	6532.17	2.07	0	23489	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	879	-8.10	7.85	12	1.15	-821.00	847.00	36950	20240517	-82.00	6200	20240805	7.26	36950	-82.00	20240517	6200	7.26	20240805	36950	-82.00	20240517	6200	7.26	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
77	20240819	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-210	5	-3.06	956161200	146261	109.44	6840	6840	6290	8930	4810	6870	6527.91	2.07	0	23412	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	880	-8.11	7.86	12	1.11	-821.00	847.00	36950	20240517	-81.98	6200	20240805	7.42	36950	-81.98	20240517	6200	7.42	20240805	36950	-81.98	20240517	6200	7.42	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
78	20240819	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-210	5	-3.06	915047350	140072	104.81	6840	6840	6290	8930	4810	6870	6522.68	2.07	0	23330	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	880	-8.11	7.86	12	1.06	-821.00	847.00	36950	20240517	-81.98	6200	20240805	7.42	36950	-81.98	20240517	6200	7.42	20240805	36950	-81.98	20240517	6200	7.42	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
79	20240819	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-200	5	-2.91	874635830	133981	100.26	6840	6840	6290	8930	4810	6870	6517.43	2.07	0	26188	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	881	-8.12	7.87	12	1.01	-821.00	847.00	36950	20240517	-81.95	6200	20240805	7.58	36950	-81.95	20240517	6200	7.58	20240805	36950	-81.95	20240517	6200	7.58	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
80	20240819	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-190	5	-2.77	797793760	122399	91.59	6840	6840	6290	8930	4810	6870	6505.96	2.07	0	28003	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	883	-8.14	7.89	12	0.93	-821.00	847.00	36950	20240517	-81.92	6200	20240805	7.74	36950	-81.92	20240517	6200	7.74	20240805	36950	-81.92	20240517	6200	7.74	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
81	20240819	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-270	5	-3.93	602545310	92955	69.56	6840	6840	6290	8930	4810	6870	6464.49	2.07	0	26503	7210	7040	6910	6740	6610	6975	6675	66	2060	500	4800	10	1	13212496	872	-8.04	7.79	12	0.70	-821.00	847.00	36950	20240517	-82.14	6200	20240805	6.45	36950	-82.14	20240517	6200	6.45	20240805	36950	-82.14	20240517	6200	6.45	20240805	0.39	N	456010	500	66 억		274043	N	N	0	N	00	N
82	20240816	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	0	3	0.00	901082780	129949	73.47	6950	7080	6780	8930	4810	6870	6934.26	2.02	0	7823	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	908	-8.37	8.11	12	0.98	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
83	20240816	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	90	2	1.31	857427960	123624	69.90	6950	7080	6780	8930	4810	6870	6935.86	2.02	0	7392	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	920	-8.48	8.22	12	0.94	-821.00	847.00	36950	20240517	-81.16	6200	20240805	12.26	36950	-81.16	20240517	6200	12.26	20240805	36950	-81.16	20240517	6200	12.26	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
84	20240816	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	20	2	0.29	727178830	104838	59.27	6950	7080	6780	8930	4810	6870	6936.32	2.02	0	-1681	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	910	-8.39	8.13	12	0.79	-821.00	847.00	36950	20240517	-81.35	6200	20240805	11.13	36950	-81.35	20240517	6200	11.13	20240805	36950	-81.35	20240517	6200	11.13	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
85	20240816	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	0	3	0.00	646769280	93088	52.63	6950	7080	6780	8930	4810	6870	6948.08	2.02	0	-2680	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	908	-8.37	8.11	12	0.70	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
86	20240816	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	10	2	0.15	612491120	88105	49.81	6950	7080	6780	8930	4810	6870	6951.99	2.02	0	-2847	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	909	-8.38	8.12	12	0.67	-821.00	847.00	36950	20240517	-81.38	6200	20240805	10.97	36950	-81.38	20240517	6200	10.97	20240805	36950	-81.38	20240517	6200	10.97	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
87	20240816	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	100	2	1.46	488948960	70158	39.67	6950	7080	6870	8930	4810	6870	6969.50	2.02	0	1661	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	921	-8.49	8.23	12	0.53	-821.00	847.00	36950	20240517	-81.14	6200	20240805	12.42	36950	-81.14	20240517	6200	12.42	20240805	36950	-81.14	20240517	6200	12.42	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
88	20240816	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	90	2	1.31	350660240	50164	28.36	6950	7080	6910	8930	4810	6870	6990.69	2.02	0	3220	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	920	-8.48	8.22	12	0.38	-821.00	847.00	36950	20240517	-81.16	6200	20240805	12.26	36950	-81.16	20240517	6200	12.26	20240805	36950	-81.16	20240517	6200	12.26	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
89	20240816	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	80	2	1.16	65299030	9381	5.30	6950	7010	6910	8930	4810	6870	6962.48	2.02	0	946	7323	7096	6973	6746	6623	7035	6685	66	2060	500	4800	10	1	13212496	918	-8.47	8.21	12	0.07	-821.00	847.00	36950	20240517	-81.19	6200	20240805	12.10	36950	-81.19	20240517	6200	12.10	20240805	36950	-81.19	20240517	6200	12.10	20240805	0.40	N	456010	500	66 억		266522	N	N	0	N	00	N
90	20240814	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-50	5	-0.72	1222956330	174644	45.81	6950	7200	6850	8990	4850	6920	7003.17	1.67	0	45951	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	908	-8.37	8.11	12	1.32	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
91	20240814	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-20	5	-0.29	1166153700	166379	43.65	6950	7200	6850	8990	4850	6920	7009.02	1.67	0	44778	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	912	-8.40	8.15	12	1.26	-821.00	847.00	36950	20240517	-81.33	6200	20240805	11.29	36950	-81.33	20240517	6200	11.29	20240805	36950	-81.33	20240517	6200	11.29	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
92	20240814	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	10	2	0.14	1036409720	147551	38.71	6950	7200	6890	8990	4850	6920	7024.08	1.67	0	40811	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	916	-8.44	8.18	12	1.12	-821.00	847.00	36950	20240517	-81.24	6200	20240805	11.77	36950	-81.24	20240517	6200	11.77	20240805	36950	-81.24	20240517	6200	11.77	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
93	20240814	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	10	2	0.14	971028240	138115	36.23	6950	7200	6910	8990	4850	6920	7030.58	1.67	0	40067	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	916	-8.44	8.18	12	1.05	-821.00	847.00	36950	20240517	-81.24	6200	20240805	11.77	36950	-81.24	20240517	6200	11.77	20240805	36950	-81.24	20240517	6200	11.77	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
94	20240814	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	80	2	1.16	844696520	119968	31.47	6950	7200	6950	8990	4850	6920	7041.02	1.67	0	46998	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	925	-8.53	8.26	12	0.91	-821.00	847.00	36950	20240517	-81.06	6200	20240805	12.90	36950	-81.06	20240517	6200	12.90	20240805	36950	-81.06	20240517	6200	12.90	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
95	20240814	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	60	2	0.87	712706290	101127	26.53	6950	7200	6950	8990	4850	6920	7047.64	1.67	0	38308	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	922	-8.50	8.24	12	0.77	-821.00	847.00	36950	20240517	-81.11	6200	20240805	12.58	36950	-81.11	20240517	6200	12.58	20240805	36950	-81.11	20240517	6200	12.58	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
96	20240814	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	130	2	1.88	548097150	77619	20.36	6950	7200	6950	8990	4850	6920	7061.38	1.67	0	34087	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	931	-8.59	8.32	12	0.59	-821.00	847.00	36950	20240517	-80.92	6200	20240805	13.71	36950	-80.92	20240517	6200	13.71	20240805	36950	-80.92	20240517	6200	13.71	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
97	20240814	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	90	2	1.30	202769010	28797	7.55	6950	7110	6950	8990	4850	6920	7041.32	1.67	0	10240	7426	7172	6946	6692	6466	7300	6820	66	2070	500	4840	10	1	13212496	926	-8.54	8.28	12	0.22	-821.00	847.00	36950	20240517	-81.03	6200	20240805	13.06	36950	-81.03	20240517	6200	13.06	20240805	36950	-81.03	20240517	6200	13.06	20240805	0.41	N	456010	500	66 억		220496	N	N	0	N	00	N
98	20240813	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-280	5	-3.89	2588668810	379328	472.94	6770	7200	6720	9360	5040	7200	6824.31	1.41	0	33932	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	914	-8.43	8.17	12	2.87	-821.00	847.00	36950	20240517	-81.27	6200	20240805	11.61	36950	-81.27	20240517	6200	11.61	20240805	36950	-81.27	20240517	6200	11.61	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
99	20240813	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-330	5	-4.58	2544452120	372928	464.96	6770	7200	6720	9360	5040	7200	6822.90	1.41	0	33384	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	908	-8.37	8.11	12	2.82	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
100	20240813	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-400	5	-5.56	2384653370	349549	435.81	6770	7200	6720	9360	5040	7200	6822.09	1.41	0	27298	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	898	-8.28	8.03	12	2.65	-821.00	847.00	36950	20240517	-81.60	6200	20240805	9.68	36950	-81.60	20240517	6200	9.68	20240805	36950	-81.60	20240517	6200	9.68	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
101	20240813	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-390	5	-5.42	2276205150	333605	415.93	6770	7200	6720	9360	5040	7200	6823.05	1.41	0	23807	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	900	-8.29	8.04	12	2.52	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
102	20240813	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-400	5	-5.56	2180656310	319626	398.50	6770	7200	6720	9360	5040	7200	6822.52	1.41	0	17276	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	898	-8.28	8.03	12	2.42	-821.00	847.00	36950	20240517	-81.60	6200	20240805	9.68	36950	-81.60	20240517	6200	9.68	20240805	36950	-81.60	20240517	6200	9.68	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
103	20240813	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-390	5	-5.42	2060395470	301925	376.43	6770	7200	6720	9360	5040	7200	6824.20	1.41	0	15475	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	900	-8.29	8.04	12	2.29	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
104	20240813	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-360	5	-5.00	1878413240	275191	343.10	6770	7200	6720	9360	5040	7200	6825.85	1.41	0	20714	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	904	-8.33	8.08	12	2.08	-821.00	847.00	36950	20240517	-81.49	6200	20240805	10.32	36950	-81.49	20240517	6200	10.32	20240805	36950	-81.49	20240517	6200	10.32	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
105	20240813	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-350	5	-4.86	1469618620	215632	268.84	6770	7200	6720	9360	5040	7200	6815.40	1.41	0	33668	7500	7350	7200	7050	6900	7425	7125	66	2160	500	5040	10	1	13212496	905	-8.34	8.09	12	1.63	-821.00	847.00	36950	20240517	-81.46	6200	20240805	10.48	36950	-81.46	20240517	6200	10.48	20240805	36950	-81.46	20240517	6200	10.48	20240805	0.46	N	456010	500	66 억		186515	N	N	0	N	00	N
106	20240812	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	150	2	2.13	577670640	79726	54.51	7050	7350	7050	9160	4940	7050	7245.71	1.35	0	7773	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	951	-8.77	8.50	12	0.60	-821.00	847.00	36950	20240517	-80.51	6200	20240805	16.13	36950	-80.51	20240517	6200	16.13	20240805	36950	-80.51	20240517	6200	16.13	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
107	20240812	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	130	2	1.84	547658460	75563	51.67	7050	7350	7050	9160	4940	7050	7247.71	1.35	0	8234	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	949	-8.75	8.48	12	0.57	-821.00	847.00	36950	20240517	-80.57	6200	20240805	15.81	36950	-80.57	20240517	6200	15.81	20240805	36950	-80.57	20240517	6200	15.81	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
108	20240812	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	180	2	2.55	509446550	70246	48.03	7050	7350	7050	9160	4940	7050	7252.32	1.35	0	7506	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	955	-8.81	8.54	12	0.53	-821.00	847.00	36950	20240517	-80.43	6200	20240805	16.61	36950	-80.43	20240517	6200	16.61	20240805	36950	-80.43	20240517	6200	16.61	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
109	20240812	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	160	2	2.27	487572320	67221	45.96	7050	7350	7050	9160	4940	7050	7253.27	1.35	0	8102	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	953	-8.78	8.51	12	0.51	-821.00	847.00	36950	20240517	-80.49	6200	20240805	16.29	36950	-80.49	20240517	6200	16.29	20240805	36950	-80.49	20240517	6200	16.29	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
110	20240812	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	200	2	2.84	432565730	59610	40.76	7050	7350	7050	9160	4940	7050	7256.60	1.35	0	6670	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	958	-8.83	8.56	12	0.45	-821.00	847.00	36950	20240517	-80.38	6200	20240805	16.94	36950	-80.38	20240517	6200	16.94	20240805	36950	-80.38	20240517	6200	16.94	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
111	20240812	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	200	2	2.84	353804230	48750	33.33	7050	7350	7050	9160	4940	7050	7257.52	1.35	0	5365	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	958	-8.83	8.56	12	0.37	-821.00	847.00	36950	20240517	-80.38	6200	20240805	16.94	36950	-80.38	20240517	6200	16.94	20240805	36950	-80.38	20240517	6200	16.94	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
112	20240812	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	170	2	2.41	235346950	32537	22.25	7050	7330	7050	9160	4940	7050	7233.21	1.35	0	9208	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	954	-8.79	8.52	12	0.25	-821.00	847.00	36950	20240517	-80.46	6200	20240805	16.45	36950	-80.46	20240517	6200	16.45	20240805	36950	-80.46	20240517	6200	16.45	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
113	20240812	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	170	2	2.41	57685090	8051	5.51	7050	7240	7050	9160	4940	7050	7164.96	1.35	0	900	7510	7280	6990	6760	6470	7395	6875	66	2110	500	4930	10	1	13212496	954	-8.79	8.52	12	0.06	-821.00	847.00	36950	20240517	-80.46	6200	20240805	16.45	36950	-80.46	20240517	6200	16.45	20240805	36950	-80.46	20240517	6200	16.45	20240805	0.39	N	456010	500	66 억		178783	N	N	0	N	00	N
114	20240809	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	490	2	7.47	1018885790	145658	185.39	6700	7220	6700	8520	4600	6560	6994.36	1.03	0	48289	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	931	-8.59	8.32	12	1.10	-821.00	847.00	36950	20240517	-80.92	6200	20240805	13.71	36950	-80.92	20240517	6200	13.71	20240805	36950	-80.92	20240517	6200	13.71	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
115	20240809	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	410	2	6.25	954837470	136541	173.78	6700	7220	6700	8520	4600	6560	6993.05	1.03	0	46510	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	921	-8.49	8.23	12	1.03	-821.00	847.00	36950	20240517	-81.14	6200	20240805	12.42	36950	-81.14	20240517	6200	12.42	20240805	36950	-81.14	20240517	6200	12.42	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
116	20240809	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	360	2	5.49	887359780	126821	161.41	6700	7220	6700	8520	4600	6560	6996.95	1.03	0	42319	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	914	-8.43	8.17	12	0.96	-821.00	847.00	36950	20240517	-81.27	6200	20240805	11.61	36950	-81.27	20240517	6200	11.61	20240805	36950	-81.27	20240517	6200	11.61	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
117	20240809	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	480	2	7.32	800010210	114292	145.47	6700	7220	6700	8520	4600	6560	6999.70	1.03	0	38234	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	930	-8.57	8.31	12	0.87	-821.00	847.00	36950	20240517	-80.95	6200	20240805	13.55	36950	-80.95	20240517	6200	13.55	20240805	36950	-80.95	20240517	6200	13.55	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
118	20240809	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	380	2	5.79	739818030	105715	134.55	6700	7220	6700	8520	4600	6560	6998.23	1.03	0	35240	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	917	-8.45	8.19	12	0.80	-821.00	847.00	36950	20240517	-81.22	6200	20240805	11.94	36950	-81.22	20240517	6200	11.94	20240805	36950	-81.22	20240517	6200	11.94	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
119	20240809	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	450	2	6.86	680213280	97180	123.69	6700	7220	6700	8520	4600	6560	6999.52	1.03	0	32391	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	926	-8.54	8.28	12	0.74	-821.00	847.00	36950	20240517	-81.03	6200	20240805	13.06	36950	-81.03	20240517	6200	13.06	20240805	36950	-81.03	20240517	6200	13.06	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
120	20240809	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	500	2	7.62	603388200	86169	109.67	6700	7220	6700	8520	4600	6560	7002.38	1.03	0	29119	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	933	-8.60	8.34	12	0.65	-821.00	847.00	36950	20240517	-80.89	6200	20240805	13.87	36950	-80.89	20240517	6200	13.87	20240805	36950	-80.89	20240517	6200	13.87	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
121	20240809	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	480	2	7.32	246070750	35640	45.36	6700	7050	6700	8520	4600	6560	6904.34	1.03	0	16437	7280	6920	6740	6380	6200	6830	6290	66	1960	500	4590	10	1	13212496	930	-8.57	8.31	12	0.27	-821.00	847.00	36950	20240517	-80.95	6200	20240805	13.55	36950	-80.95	20240517	6200	13.55	20240805	36950	-80.95	20240517	6200	13.55	20240805	0.35	N	456010	500	66 억		136521	N	N	0	N	00	N
122	20240808	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-300	5	-4.37	519111630	76801	97.20	6660	7100	6560	8910	4810	6860	6770.38	1.09	0	-8054	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	867	-7.99	7.74	12	0.58	-821.00	847.00	36950	20240517	-82.25	6200	20240805	5.81	36950	-82.25	20240517	6200	5.81	20240805	36950	-82.25	20240517	6200	5.81	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
123	20240808	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-180	5	-2.62	411309920	60415	76.46	6660	7100	6630	8910	4810	6860	6808.08	1.09	0	-7555	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	883	-8.14	7.89	12	0.46	-821.00	847.00	36950	20240517	-81.92	6200	20240805	7.74	36950	-81.92	20240517	6200	7.74	20240805	36950	-81.92	20240517	6200	7.74	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
124	20240808	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-80	5	-1.17	363826290	53351	67.52	6660	7100	6630	8910	4810	6860	6819.48	1.09	0	-7132	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	896	-8.26	8.00	12	0.40	-821.00	847.00	36950	20240517	-81.65	6200	20240805	9.35	36950	-81.65	20240517	6200	9.35	20240805	36950	-81.65	20240517	6200	9.35	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
125	20240808	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-70	5	-1.02	322523810	47236	59.78	6660	7100	6630	8910	4810	6860	6827.92	1.09	0	-6347	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	897	-8.27	8.02	12	0.36	-821.00	847.00	36950	20240517	-81.62	6200	20240805	9.52	36950	-81.62	20240517	6200	9.52	20240805	36950	-81.62	20240517	6200	9.52	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
126	20240808	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	0	3	0.00	270276520	39611	50.13	6660	7100	6630	8910	4810	6860	6823.27	1.09	0	-6296	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	906	-8.36	8.10	12	0.30	-821.00	847.00	36950	20240517	-81.43	6200	20240805	10.65	36950	-81.43	20240517	6200	10.65	20240805	36950	-81.43	20240517	6200	10.65	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
127	20240808	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-20	5	-0.29	240954040	35324	44.70	6660	7100	6630	8910	4810	6860	6821.26	1.09	0	-6487	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	904	-8.33	8.08	12	0.27	-821.00	847.00	36950	20240517	-81.49	6200	20240805	10.32	36950	-81.49	20240517	6200	10.32	20240805	36950	-81.49	20240517	6200	10.32	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
128	20240808	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-30	5	-0.44	168085600	24737	31.31	6660	7100	6630	8910	4810	6860	6794.91	1.09	0	-4675	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	902	-8.32	8.06	12	0.19	-821.00	847.00	36950	20240517	-81.52	6200	20240805	10.16	36950	-81.52	20240517	6200	10.16	20240805	36950	-81.52	20240517	6200	10.16	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
129	20240808	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	40	2	0.58	45182000	6645	8.41	6660	7100	6660	8910	4810	6860	6799.40	1.09	0	821	7220	7040	6840	6660	6460	7130	6750	66	2050	500	4800	10	1	13212496	912	-8.40	8.15	12	0.05	-821.00	847.00	36950	20240517	-81.33	6200	20240805	11.29	36950	-81.33	20240517	6200	11.29	20240805	36950	-81.33	20240517	6200	11.29	20240805	0.42	N	456010	500	66 억		143991	N	N	0	N	00	N
130	20240807	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	140	2	2.08	541351580	78370	48.58	6720	7020	6640	8730	4710	6720	6907.72	1.03	0	7888	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	906	-8.36	8.10	12	0.59	-821.00	847.00	36950	20240517	-81.43	6200	20240805	10.65	36950	-81.43	20240517	6200	10.65	20240805	36950	-81.43	20240517	6200	10.65	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
131	20240807	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	210	2	3.12	513828750	74370	46.10	6720	7020	6640	8730	4710	6720	6909.09	1.03	0	8421	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	916	-8.44	8.18	12	0.56	-821.00	847.00	36950	20240517	-81.24	6200	20240805	11.77	36950	-81.24	20240517	6200	11.77	20240805	36950	-81.24	20240517	6200	11.77	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
132	20240807	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	280	2	4.17	469399270	67978	42.14	6720	7020	6640	8730	4710	6720	6905.16	1.03	0	9182	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	925	-8.53	8.26	12	0.51	-821.00	847.00	36950	20240517	-81.06	6200	20240805	12.90	36950	-81.06	20240517	6200	12.90	20240805	36950	-81.06	20240517	6200	12.90	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
133	20240807	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	280	2	4.17	411053010	59634	36.97	6720	7010	6640	8730	4710	6720	6892.93	1.03	0	9356	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	925	-8.53	8.26	12	0.45	-821.00	847.00	36950	20240517	-81.06	6200	20240805	12.90	36950	-81.06	20240517	6200	12.90	20240805	36950	-81.06	20240517	6200	12.90	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
134	20240807	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	260	2	3.87	345979280	50310	31.19	6720	7010	6640	8730	4710	6720	6876.95	1.03	0	12241	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	922	-8.50	8.24	12	0.38	-821.00	847.00	36950	20240517	-81.11	6200	20240805	12.58	36950	-81.11	20240517	6200	12.58	20240805	36950	-81.11	20240517	6200	12.58	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
135	20240807	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	180	2	2.68	223001280	32599	20.21	6720	6920	6640	8730	4710	6720	6840.74	1.03	0	5929	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	912	-8.40	8.15	12	0.25	-821.00	847.00	36950	20240517	-81.33	6200	20240805	11.29	36950	-81.33	20240517	6200	11.29	20240805	36950	-81.33	20240517	6200	11.29	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
136	20240807	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	150	2	2.23	156951030	23005	14.26	6720	6900	6640	8730	4710	6720	6822.47	1.03	0	2027	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	908	-8.37	8.11	12	0.17	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
137	20240807	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	90	2	1.34	31012030	4601	2.85	6720	6810	6640	8730	4710	6720	6740.28	1.03	0	-443	7233	6976	6643	6386	6053	7105	6515	66	2010	500	4700	10	1	13212496	900	-8.29	8.04	12	0.03	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	0.45	N	456010	500	66 억		136419	N	N	0	N	00	N
138	20240806	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	310	2	4.84	1065595090	160696	64.67	6320	6900	6310	8330	4490	6410	6630.99	0.71	0	42855	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	888	-8.19	7.93	12	1.22	-821.00	847.00	36950	20240517	-81.81	6200	20240805	8.39	36950	-81.81	20240517	6200	8.39	20240805	36950	-81.81	20240517	6200	8.39	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
139	20240806	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	370	2	5.77	1032009960	155720	62.67	6320	6900	6310	8330	4490	6410	6627.34	0.71	0	41850	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	896	-8.26	8.00	12	1.18	-821.00	847.00	36950	20240517	-81.65	6200	20240805	9.35	36950	-81.65	20240517	6200	9.35	20240805	36950	-81.65	20240517	6200	9.35	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
140	20240806	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	330	2	5.15	963066240	145555	58.58	6320	6900	6310	8330	4490	6410	6616.51	0.71	0	37279	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	891	-8.21	7.96	12	1.10	-821.00	847.00	36950	20240517	-81.76	6200	20240805	8.71	36950	-81.76	20240517	6200	8.71	20240805	36950	-81.76	20240517	6200	8.71	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
141	20240806	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	320	2	4.99	879447290	133140	53.58	6320	6900	6310	8330	4490	6410	6605.43	0.71	0	38786	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	889	-8.20	7.95	12	1.01	-821.00	847.00	36950	20240517	-81.79	6200	20240805	8.55	36950	-81.79	20240517	6200	8.55	20240805	36950	-81.79	20240517	6200	8.55	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
142	20240806	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	230	2	3.59	792965980	120242	48.39	6320	6900	6310	8330	4490	6410	6594.75	0.71	0	36775	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	877	-8.09	7.84	12	0.91	-821.00	847.00	36950	20240517	-82.03	6200	20240805	7.10	36950	-82.03	20240517	6200	7.10	20240805	36950	-82.03	20240517	6200	7.10	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
143	20240806	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	310	2	4.84	749992660	113782	45.79	6320	6900	6310	8330	4490	6410	6591.49	0.71	0	35191	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	888	-8.19	7.93	12	0.86	-821.00	847.00	36950	20240517	-81.81	6200	20240805	8.39	36950	-81.81	20240517	6200	8.39	20240805	36950	-81.81	20240517	6200	8.39	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
144	20240806	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	440	2	6.86	625702270	95276	38.34	6320	6900	6310	8330	4490	6410	6567.26	0.71	0	30779	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	905	-8.34	8.09	12	0.72	-821.00	847.00	36950	20240517	-81.46	6200	20240805	10.48	36950	-81.46	20240517	6200	10.48	20240805	36950	-81.46	20240517	6200	10.48	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
145	20240806	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	10	2	0.16	222844550	34766	13.99	6320	6600	6310	8330	4490	6410	6409.84	0.71	0	1453	8043	7226	6713	5896	5383	6970	5640	66	1920	500	4480	10	1	13212496	848	-7.82	7.58	12	0.26	-821.00	847.00	36950	20240517	-82.63	6200	20240805	3.55	36950	-82.63	20240517	6200	3.55	20240805	36950	-82.63	20240517	6200	3.55	20240805	0.41	N	456010	500	66 억		93646	N	N	0	N	00	N
146	20240805	161107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6410	-1180	5	-15.55	1667259170	245025	167.86	7530	7530	6200	9860	5320	7590	6806.77	0.45	0	33988	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	847	-7.81	7.57	12	1.85	-821.00	847.00	36950	20240517	-82.65	6200	20240805	3.39	36950	-82.65	20240517	6200	3.39	20240805	36950	-82.65	20240517	6200	3.39	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
147	20240805	151127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6450	-1140	5	-15.02	1570680200	229878	157.48	7530	7530	6200	9860	5320	7590	6832.67	0.45	0	30596	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	852	-7.86	7.62	12	1.74	-821.00	847.00	36950	20240517	-82.54	6200	20240805	4.03	36950	-82.54	20240517	6200	4.03	20240805	36950	-82.54	20240517	6200	4.03	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
148	20240805	141127	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6600	-990	5	-13.04	1185134730	169995	116.46	7530	7530	6570	9860	5320	7590	6971.59	0.45	0	24265	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	872	-8.04	7.79	12	1.29	-821.00	847.00	36950	20240517	-82.14	6570	20240805	0.46	36950	-82.14	20240517	6570	0.46	20240805	36950	-82.14	20240517	6570	0.46	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
149	20240805	131128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6810	-780	5	-10.28	852917540	120265	82.39	7530	7530	6800	9860	5320	7590	7091.98	0.45	0	10600	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	900	-8.29	8.04	12	0.91	-821.00	847.00	36950	20240517	-81.57	6800	20240805	0.15	36950	-81.57	20240517	6800	0.15	20240805	36950	-81.57	20240517	6800	0.15	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
150	20240805	121121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7010	-580	5	-7.64	738034040	103558	70.94	7530	7530	6930	9860	5320	7590	7126.77	0.45	0	9416	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	926	-8.54	8.28	12	0.78	-821.00	847.00	36950	20240517	-81.03	6930	20240805	1.15	36950	-81.03	20240517	6930	1.15	20240805	36950	-81.03	20240517	6930	1.15	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
151	20240805	111119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6950	-640	5	-8.43	645635260	90317	61.87	7530	7530	6950	9860	5320	7590	7148.55	0.45	0	10239	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	918	-8.47	8.21	12	0.68	-821.00	847.00	36950	20240517	-81.19	6950	20240805	0.00	36950	-81.19	20240517	6950	0.00	20240805	36950	-81.19	20240517	6950	0.00	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
152	20240805	101116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7040	-550	5	-7.25	403966320	55803	38.23	7530	7530	7030	9860	5320	7590	7239.15	0.45	0	1334	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	930	-8.57	8.31	12	0.42	-821.00	847.00	36950	20240517	-80.95	7030	20240805	0.14	36950	-80.95	20240517	7030	0.14	20240805	36950	-80.95	20240517	7030	0.14	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
153	20240805	091110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7300	-290	5	-3.82	82346620	11076	7.59	7530	7530	7300	9860	5320	7590	7434.69	0.45	0	-2606	8056	7822	7686	7452	7316	7755	7385	66	2270	500	5310	10	1	13212496	965	-8.89	8.62	12	0.08	-821.00	847.00	36950	20240517	-80.24	7300	20240805	0.00	36950	-80.24	20240517	7300	0.00	20240805	36950	-80.24	20240517	7300	0.00	20240805	0.40	N	456010	500	66 억		59771	N	N	0	N	00	N
154	20240802	161101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7590	-450	5	-5.60	1096512220	143099	230.09	7920	7920	7550	10450	5630	8040	7663.00	0.72	0	-32840	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1003	-9.24	8.96	12	1.08	-821.00	847.00	36950	20240517	-79.46	7550	20240802	0.53	36950	-79.46	20240517	7550	0.53	20240802	36950	-79.46	20240517	7550	0.53	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
155	20240802	151101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7560	-480	5	-5.97	1047279860	136599	219.64	7920	7920	7550	10450	5630	8040	7666.82	0.72	0	-32040	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	999	-9.21	8.93	12	1.03	-821.00	847.00	36950	20240517	-79.54	7550	20240802	0.13	36950	-79.54	20240517	7550	0.13	20240802	36950	-79.54	20240517	7550	0.13	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
156	20240802	141103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7620	-420	5	-5.22	853436140	111041	178.55	7920	7920	7600	10450	5630	8040	7685.77	0.72	0	-29574	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1007	-9.28	9.00	12	0.84	-821.00	847.00	36950	20240517	-79.38	7600	20240802	0.26	36950	-79.38	20240517	7600	0.26	20240802	36950	-79.38	20240517	7600	0.26	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
157	20240802	131102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7700	-340	5	-4.23	780708740	101532	163.26	7920	7920	7600	10450	5630	8040	7689.29	0.72	0	-28623	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1017	-9.38	9.09	12	0.77	-821.00	847.00	36950	20240517	-79.16	7600	20240802	1.32	36950	-79.16	20240517	7600	1.32	20240802	36950	-79.16	20240517	7600	1.32	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
158	20240802	121102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7660	-380	5	-4.73	749517820	97471	156.73	7920	7920	7600	10450	5630	8040	7689.65	0.72	0	-28036	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1012	-9.33	9.04	12	0.74	-821.00	847.00	36950	20240517	-79.27	7600	20240802	0.79	36950	-79.27	20240517	7600	0.79	20240802	36950	-79.27	20240517	7600	0.79	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
159	20240802	111102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7710	-330	5	-4.10	670747550	87208	140.22	7920	7920	7600	10450	5630	8040	7691.35	0.72	0	-27373	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1019	-9.39	9.10	12	0.66	-821.00	847.00	36950	20240517	-79.13	7600	20240802	1.45	36950	-79.13	20240517	7600	1.45	20240802	36950	-79.13	20240517	7600	1.45	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
160	20240802	101058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7660	-380	5	-4.73	569544850	74048	119.06	7920	7920	7600	10450	5630	8040	7691.56	0.72	0	-23134	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1012	-9.33	9.04	12	0.56	-821.00	847.00	36950	20240517	-79.27	7600	20240802	0.79	36950	-79.27	20240517	7600	0.79	20240802	36950	-79.27	20240517	7600	0.79	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
161	20240802	091104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7750	-290	5	-3.61	207419170	26728	42.98	7920	7920	7700	10450	5630	8040	7760.37	0.72	0	-14821	8286	8162	8056	7932	7826	8110	7880	66	2410	500	5620	10	1	13212496	1024	-9.44	9.15	12	0.20	-821.00	847.00	36950	20240517	-79.03	7700	20240802	0.65	36950	-79.03	20240517	7700	0.65	20240802	36950	-79.03	20240517	7700	0.65	20240802	0.40	N	456010	500	66 억		95342	N	N	0	N	00	N
162	20240801	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	60	2	0.75	495417180	61533	60.09	8070	8180	7950	10370	5590	7980	8051.27	0.64	0	11457	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1062	-9.79	9.49	12	0.47	-821.00	847.00	36950	20240517	-78.24	7840	20240725	2.55	36950	-78.24	20240517	7840	2.55	20240725	36950	-78.24	20240517	7840	2.55	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
163	20240801	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	30	2	0.38	470004670	58364	56.99	8070	8180	7950	10370	5590	7980	8052.99	0.64	0	12538	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1058	-9.76	9.46	12	0.44	-821.00	847.00	36950	20240517	-78.32	7840	20240725	2.17	36950	-78.32	20240517	7840	2.17	20240725	36950	-78.32	20240517	7840	2.17	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
164	20240801	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	80	2	1.00	417982500	51870	50.65	8070	8180	7950	10370	5590	7980	8058.27	0.64	0	13290	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1065	-9.82	9.52	12	0.39	-821.00	847.00	36950	20240517	-78.19	7840	20240725	2.81	36950	-78.19	20240517	7840	2.81	20240725	36950	-78.19	20240517	7840	2.81	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
165	20240801	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	70	2	0.88	389329680	48307	47.17	8070	8180	7950	10370	5590	7980	8059.49	0.64	0	12643	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1064	-9.81	9.50	12	0.37	-821.00	847.00	36950	20240517	-78.21	7840	20240725	2.68	36950	-78.21	20240517	7840	2.68	20240725	36950	-78.21	20240517	7840	2.68	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
166	20240801	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	40	2	0.50	344943520	42773	41.77	8070	8180	7950	10370	5590	7980	8064.52	0.64	0	11031	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1060	-9.77	9.47	12	0.32	-821.00	847.00	36950	20240517	-78.29	7840	20240725	2.30	36950	-78.29	20240517	7840	2.30	20240725	36950	-78.29	20240517	7840	2.30	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
167	20240801	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	10	2	0.13	328727680	40747	39.79	8070	8180	7950	10370	5590	7980	8067.53	0.64	0	11351	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1056	-9.73	9.43	12	0.31	-821.00	847.00	36950	20240517	-78.38	7840	20240725	1.91	36950	-78.38	20240517	7840	1.91	20240725	36950	-78.38	20240517	7840	1.91	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
168	20240801	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	100	2	1.25	227387620	28053	27.39	8070	8180	8000	10370	5590	7980	8105.64	0.64	0	14667	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1068	-9.84	9.54	12	0.21	-821.00	847.00	36950	20240517	-78.13	7840	20240725	3.06	36950	-78.13	20240517	7840	3.06	20240725	36950	-78.13	20240517	7840	3.06	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N
169	20240801	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	130	2	1.63	102399160	12637	12.34	8070	8150	8000	10370	5590	7980	8103.12	0.64	0	7486	8373	8176	8053	7856	7733	8115	7795	66	2390	500	5580	10	1	13212496	1072	-9.88	9.57	12	0.10	-821.00	847.00	36950	20240517	-78.05	7840	20240725	3.44	36950	-78.05	20240517	7840	3.44	20240725	36950	-78.05	20240517	7840	3.44	20240725	0.37	N	456010	500	66 억		83993	N	N	0	N	00	N