KissMeData/109080/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	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-10	5	-0.13	14201950	1868	84.60	7540	7650	7540	9890	5330	7610	7602.76	0.00	0	-60	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	428	18.58	0.75	12	0.03	409.00	10101.00	14160	20230824	-46.33	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	13290	-42.81	20230920	6750	12.59	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
3	20240830	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	20	2	0.26	12795530	1683	76.22	7540	7650	7540	9890	5330	7610	7602.81	0.00	0	24	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	430	18.66	0.76	12	0.03	409.00	10101.00	14160	20230824	-46.12	6750	20240805	13.04	11480	-33.54	20240110	6750	13.04	20240805	13290	-42.59	20230920	6750	13.04	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
4	20240830	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	20	2	0.26	10946430	1440	65.22	7540	7650	7540	9890	5330	7610	7601.69	0.00	0	-8	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	430	18.66	0.76	12	0.03	409.00	10101.00	14160	20230824	-46.12	6750	20240805	13.04	11480	-33.54	20240110	6750	13.04	20240805	13290	-42.59	20230920	6750	13.04	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
5	20240830	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-50	5	-0.66	10511570	1383	62.64	7540	7650	7540	9890	5330	7610	7600.56	0.00	0	-8	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	426	18.48	0.75	12	0.02	409.00	10101.00	14160	20230824	-46.61	6750	20240805	12.00	11480	-34.15	20240110	6750	12.00	20240805	13290	-43.12	20230920	6750	12.00	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
6	20240830	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	30	2	0.39	8335340	1096	49.64	7540	7650	7540	9890	5330	7610	7605.24	0.00	0	-8	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	431	18.68	0.76	12	0.02	409.00	10101.00	14160	20230824	-46.05	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	13290	-42.51	20230920	6750	13.19	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
7	20240830	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	40	2	0.53	7419060	976	44.20	7540	7650	7540	9890	5330	7610	7601.50	0.00	0	5	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	431	18.70	0.76	12	0.02	409.00	10101.00	14160	20230824	-45.97	6750	20240805	13.33	11480	-33.36	20240110	6750	13.33	20240805	13290	-42.44	20230920	6750	13.33	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
8	20240830	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	10	2	0.13	4301660	568	25.72	7540	7650	7540	9890	5330	7610	7573.35	0.00	0	20	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	429	18.63	0.75	12	0.01	409.00	10101.00	14160	20230824	-46.19	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	13290	-42.66	20230920	6750	12.89	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
9	20240830	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	0	3	0.00	1515610	201	9.10	7540	7610	7540	9890	5330	7610	7540.35	0.00	0	101	7710	7660	7570	7520	7430	7685	7545	28	2280	500	5320	10	1	5636000	429	18.61	0.75	12	0.00	409.00	10101.00	14160	20230824	-46.26	6750	20240805	12.74	11480	-33.71	20240110	6750	12.74	20240805	13290	-42.74	20230920	6750	12.74	20240805	2.18	N	109080	500	28 억		0	N	N	0	N	00	N
10	20240829	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-30	5	-0.39	16624280	2208	48.29	7600	7620	7480	9930	5350	7640	7529.11	0.00	0	-67	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	429	18.61	0.75	12	0.04	409.00	10101.00	14500	20230823	-47.52	6750	20240805	12.74	11480	-33.71	20240110	6750	12.74	20240805	13640	-44.21	20230829	6750	12.74	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
11	20240829	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	15154150	2013	44.03	7600	7620	7480	9930	5350	7640	7528.14	0.00	0	-72	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	428	18.58	0.75	12	0.04	409.00	10101.00	14500	20230823	-47.59	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	13640	-44.28	20230829	6750	12.59	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
12	20240829	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	14133890	1878	41.08	7600	7620	7480	9930	5350	7640	7526.03	0.00	0	2	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	428	18.58	0.75	12	0.03	409.00	10101.00	14500	20230823	-47.59	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	13640	-44.28	20230829	6750	12.59	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
13	20240829	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-30	5	-0.39	12184400	1619	35.41	7600	7620	7480	9930	5350	7640	7525.88	0.00	0	-40	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	429	18.61	0.75	12	0.03	409.00	10101.00	14500	20230823	-47.52	6750	20240805	12.74	11480	-33.71	20240110	6750	12.74	20240805	13640	-44.21	20230829	6750	12.74	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
14	20240829	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	11554050	1536	33.60	7600	7600	7480	9930	5350	7640	7522.17	0.00	0	13	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	428	18.58	0.75	12	0.03	409.00	10101.00	14500	20230823	-47.59	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	13640	-44.28	20230829	6750	12.59	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
15	20240829	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-90	5	-1.18	8445110	1122	24.54	7600	7600	7500	9930	5350	7640	7526.84	0.00	0	26	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	426	18.46	0.75	12	0.02	409.00	10101.00	14500	20230823	-47.93	6750	20240805	11.85	11480	-34.23	20240110	6750	11.85	20240805	13640	-44.65	20230829	6750	11.85	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
16	20240829	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-90	5	-1.18	6659250	884	19.34	7600	7600	7500	9930	5350	7640	7533.09	0.00	0	28	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	426	18.46	0.75	12	0.02	409.00	10101.00	14500	20230823	-47.93	6750	20240805	11.85	11480	-34.23	20240110	6750	11.85	20240805	13640	-44.65	20230829	6750	11.85	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
17	20240829	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-40	5	-0.52	174780	23	0.50	7600	7600	7590	9930	5350	7640	7599.13	0.00	0	0	7760	7700	7600	7540	7440	7720	7560	28	2290	500	5340	10	1	5636000	428	18.58	0.75	12	0.00	409.00	10101.00	14500	20230823	-47.59	6750	20240805	12.59	11480	-33.80	20240110	6750	12.59	20240805	13640	-44.28	20230829	6750	12.59	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
18	20240828	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	0	3	0.00	34441560	4541	258.01	7640	7660	7500	9930	5350	7640	7584.58	0.00	0	-242	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	431	18.68	0.76	12	0.08	409.00	10101.00	14500	20230823	-47.31	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	13640	-43.99	20230829	6750	13.19	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
19	20240828	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-10	5	-0.13	34143830	4502	255.80	7640	7660	7500	9930	5350	7640	7584.15	0.00	0	-222	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	430	18.66	0.76	12	0.08	409.00	10101.00	14500	20230823	-47.38	6750	20240805	13.04	11480	-33.54	20240110	6750	13.04	20240805	13640	-44.06	20230829	6750	13.04	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
20	20240828	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-30	5	-0.39	33424440	4407	250.40	7640	7660	7500	9930	5350	7640	7584.40	0.00	0	-210	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	429	18.61	0.75	12	0.08	409.00	10101.00	14500	20230823	-47.52	6750	20240805	12.74	11480	-33.71	20240110	6750	12.74	20240805	13640	-44.21	20230829	6750	12.74	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
21	20240828	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-80	5	-1.05	32819760	4327	245.85	7640	7660	7500	9930	5350	7640	7584.88	0.00	0	-187	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	426	18.48	0.75	12	0.08	409.00	10101.00	14500	20230823	-47.86	6750	20240805	12.00	11480	-34.15	20240110	6750	12.00	20240805	13640	-44.57	20230829	6750	12.00	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
22	20240828	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-30	5	-0.39	14341570	1885	107.10	7640	7660	7530	9930	5350	7640	7608.26	0.00	0	-53	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	429	18.61	0.75	12	0.03	409.00	10101.00	14500	20230823	-47.52	6750	20240805	12.74	11480	-33.71	20240110	6750	12.74	20240805	13640	-44.21	20230829	6750	12.74	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
23	20240828	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-20	5	-0.26	9911500	1305	74.15	7640	7660	7530	9930	5350	7640	7595.02	0.00	0	-4	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	429	18.63	0.75	12	0.02	409.00	10101.00	14500	20230823	-47.45	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	13640	-44.13	20230829	6750	12.89	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
24	20240828	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	0	3	0.00	1831430	240	13.64	7640	7660	7570	9930	5350	7640	7630.96	0.00	0	-123	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	431	18.68	0.76	12	0.00	409.00	10101.00	14500	20230823	-47.31	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	13640	-43.99	20230829	6750	13.19	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
25	20240828	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	20	2	0.26	481440	63	3.58	7640	7660	7640	9930	5350	7640	7641.90	0.00	0	-37	7760	7700	7580	7520	7400	7730	7550	28	2290	500	5340	10	1	5636000	432	18.73	0.76	12	0.00	409.00	10101.00	14500	20230823	-47.17	6750	20240805	13.48	11480	-33.28	20240110	6750	13.48	20240805	13640	-43.84	20230829	6750	13.48	20240805	2.19	N	109080	500	28 억		0	N	N	0	N	00	N
26	20240827	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	80	2	1.06	13159150	1740	40.07	7560	7640	7460	9820	5300	7560	7562.73	0.00	0	-280	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	431	18.68	0.76	12	0.03	409.00	10101.00	14500	20230823	-47.31	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	13640	-43.99	20230829	6750	13.19	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
27	20240827	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	80	2	1.06	12106610	1602	36.90	7560	7640	7460	9820	5300	7560	7557.18	0.00	0	-279	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	431	18.68	0.76	12	0.03	409.00	10101.00	14500	20230823	-47.31	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	13640	-43.99	20230829	6750	13.19	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
28	20240827	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	80	2	1.06	9701020	1284	29.57	7560	7640	7460	9820	5300	7560	7555.31	0.00	0	-279	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	431	18.68	0.76	12	0.02	409.00	10101.00	14500	20230823	-47.31	6750	20240805	13.19	11480	-33.45	20240110	6750	13.19	20240805	13640	-43.99	20230829	6750	13.19	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
29	20240827	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	60	2	0.79	8471060	1122	25.84	7560	7640	7460	9820	5300	7560	7549.96	0.00	0	-296	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	429	18.63	0.75	12	0.02	409.00	10101.00	14500	20230823	-47.45	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	13640	-44.13	20230829	6750	12.89	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
30	20240827	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	60	2	0.79	6705640	890	20.50	7560	7640	7460	9820	5300	7560	7534.43	0.00	0	-102	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	429	18.63	0.75	12	0.02	409.00	10101.00	14500	20230823	-47.45	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	13640	-44.13	20230829	6750	12.89	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
31	20240827	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	20	2	0.26	4395870	586	13.50	7560	7580	7460	9820	5300	7560	7501.48	0.00	0	-19	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	427	18.53	0.75	12	0.01	409.00	10101.00	14500	20230823	-47.72	6750	20240805	12.30	11480	-33.97	20240110	6750	12.30	20240805	13640	-44.43	20230829	6750	12.30	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
32	20240827	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-60	5	-0.79	3291410	439	10.11	7560	7560	7460	9820	5300	7560	7497.52	0.00	0	-15	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	423	18.34	0.74	12	0.01	409.00	10101.00	14500	20230823	-48.28	6750	20240805	11.11	11480	-34.67	20240110	6750	11.11	20240805	13640	-45.01	20230829	6750	11.11	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
33	20240827	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-60	5	-0.79	762360	101	2.33	7560	7560	7500	9820	5300	7560	7548.12	0.00	0	-43	7786	7672	7576	7462	7366	7625	7415	28	2260	500	5290	10	1	5636000	423	18.34	0.74	12	0.00	409.00	10101.00	14500	20230823	-48.28	6750	20240805	11.11	11480	-34.67	20240110	6750	11.11	20240805	13640	-45.01	20230829	6750	11.11	20240805	2.21	N	109080	500	28 억		0	N	N	0	N	00	N
34	20240826	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-130	5	-1.69	32976640	4342	71.72	7620	7690	7480	9990	5390	7690	7594.80	0.00	0	-102	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	426	18.48	0.75	12	0.08	409.00	10101.00	14500	20230823	-47.86	6750	20240805	12.00	11480	-34.15	20240110	6750	12.00	20240805	13640	-44.57	20230829	6750	12.00	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
35	20240826	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-110	5	-1.43	30176070	3972	65.61	7620	7690	7480	9990	5390	7690	7597.20	0.00	0	216	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	427	18.53	0.75	12	0.07	409.00	10101.00	14500	20230823	-47.72	6750	20240805	12.30	11480	-33.97	20240110	6750	12.30	20240805	13640	-44.43	20230829	6750	12.30	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
36	20240826	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-210	5	-2.73	25705680	3379	55.81	7620	7690	7480	9990	5390	7690	7607.48	0.00	0	257	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	422	18.29	0.74	12	0.06	409.00	10101.00	14500	20230823	-48.41	6750	20240805	10.81	11480	-34.84	20240110	6750	10.81	20240805	13640	-45.16	20230829	6750	10.81	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
37	20240826	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-70	5	-0.91	17586030	2302	38.02	7620	7690	7620	9990	5390	7690	7639.46	0.00	0	68	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	429	18.63	0.75	12	0.04	409.00	10101.00	14500	20230823	-47.45	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	13640	-44.13	20230829	6750	12.89	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
38	20240826	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-30	5	-0.39	4755210	620	10.24	7620	7690	7620	9990	5390	7690	7669.69	0.00	0	13	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	432	18.73	0.76	12	0.01	409.00	10101.00	14500	20230823	-47.17	6750	20240805	13.48	11480	-33.28	20240110	6750	13.48	20240805	13640	-43.84	20230829	6750	13.48	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
39	20240826	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-10	5	-0.13	4441320	579	9.56	7620	7690	7620	9990	5390	7690	7670.67	0.00	0	8	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	433	18.78	0.76	12	0.01	409.00	10101.00	14500	20230823	-47.03	6750	20240805	13.78	11480	-33.10	20240110	6750	13.78	20240805	13640	-43.70	20230829	6750	13.78	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
40	20240826	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-10	5	-0.13	1321980	173	2.86	7620	7680	7620	9990	5390	7690	7641.50	0.00	0	31	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	433	18.78	0.76	12	0.00	409.00	10101.00	14500	20230823	-47.03	6750	20240805	13.78	11480	-33.10	20240110	6750	13.78	20240805	13640	-43.70	20230829	6750	13.78	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
41	20240826	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-70	5	-0.91	1306620	171	2.82	7620	7680	7620	9990	5390	7690	7641.05	0.00	0	33	7890	7790	7620	7520	7350	7840	7570	28	2300	500	5380	10	1	5636000	429	18.63	0.75	12	0.00	409.00	10101.00	14500	20230823	-47.45	6750	20240805	12.89	11480	-33.62	20240110	6750	12.89	20240805	13640	-44.13	20230829	6750	12.89	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
42	20240823	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	20	2	0.26	46150750	6054	189.84	7650	7720	7450	9970	5370	7670	7623.18	0.00	0	-744	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	433	18.80	0.76	12	0.11	409.00	10101.00	14500	20230823	-46.97	6750	20240805	13.93	11480	-33.01	20240110	6750	13.93	20240805	14500	-46.97	20230823	6750	13.93	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
43	20240823	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	30	2	0.39	43987320	5771	180.97	7650	7720	7450	9970	5370	7670	7622.13	0.00	0	-724	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	434	18.83	0.76	12	0.10	409.00	10101.00	14500	20230823	-46.90	6750	20240805	14.07	11480	-32.93	20240110	6750	14.07	20240805	14500	-46.90	20230823	6750	14.07	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
44	20240823	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-20	5	-0.26	41609360	5461	171.24	7650	7720	7450	9970	5370	7670	7619.37	0.00	0	-583	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	431	18.70	0.76	12	0.10	409.00	10101.00	14500	20230823	-47.24	6750	20240805	13.33	11480	-33.36	20240110	6750	13.33	20240805	14500	-47.24	20230823	6750	13.33	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
45	20240823	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-80	5	-1.04	41058990	5389	168.99	7650	7720	7450	9970	5370	7670	7619.04	0.00	0	-516	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	428	18.56	0.75	12	0.10	409.00	10101.00	14500	20230823	-47.66	6750	20240805	12.44	11480	-33.89	20240110	6750	12.44	20240805	14500	-47.66	20230823	6750	12.44	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
46	20240823	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	0	3	0.00	27334820	3570	111.95	7650	7720	7590	9970	5370	7670	7656.81	0.00	0	-581	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	432	18.75	0.76	12	0.06	409.00	10101.00	14500	20230823	-47.10	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	14500	-47.10	20230823	6750	13.63	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
47	20240823	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	10	2	0.13	18942260	2469	77.42	7650	7720	7630	9970	5370	7670	7672.04	0.00	0	-519	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	433	18.78	0.76	12	0.04	409.00	10101.00	14500	20230823	-47.03	6750	20240805	13.78	11480	-33.10	20240110	6750	13.78	20240805	14500	-47.03	20230823	6750	13.78	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
48	20240823	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	10	2	0.13	12492600	1627	51.02	7650	7720	7650	9970	5370	7670	7678.30	0.00	0	-365	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	433	18.78	0.76	12	0.03	409.00	10101.00	14500	20230823	-47.03	6750	20240805	13.78	11480	-33.10	20240110	6750	13.78	20240805	14500	-47.03	20230823	6750	13.78	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
49	20240823	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	30	2	0.39	1478350	192	6.02	7650	7700	7650	9970	5370	7670	7699.74	0.00	0	-56	7936	7802	7716	7582	7496	7760	7540	28	2300	500	5360	10	1	5636000	434	18.83	0.76	12	0.00	409.00	10101.00	14500	20230823	-46.90	6750	20240805	14.07	11480	-32.93	20240110	6750	14.07	20240805	14500	-46.90	20230823	6750	14.07	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
50	20240822	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-130	5	-1.67	24516230	3189	160.41	7840	7850	7630	10140	5460	7800	7687.75	0.00	0	-417	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	432	18.75	0.76	12	0.06	409.00	10101.00	14500	20230823	-47.10	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	14500	-47.10	20230823	6750	13.63	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
51	20240822	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-60	5	-0.77	19088430	2481	124.80	7840	7850	7630	10140	5460	7800	7693.85	0.00	0	-403	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	436	18.92	0.77	12	0.04	409.00	10101.00	14500	20230823	-46.62	6750	20240805	14.67	11480	-32.58	20240110	6750	14.67	20240805	14500	-46.62	20230823	6750	14.67	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
52	20240822	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-50	5	-0.64	18888080	2455	123.49	7840	7850	7630	10140	5460	7800	7693.72	0.00	0	-402	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	437	18.95	0.77	12	0.04	409.00	10101.00	14500	20230823	-46.55	6750	20240805	14.81	11480	-32.49	20240110	6750	14.81	20240805	14500	-46.55	20230823	6750	14.81	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
53	20240822	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-110	5	-1.41	18710710	2432	122.33	7840	7850	7630	10140	5460	7800	7693.55	0.00	0	-410	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	433	18.80	0.76	12	0.04	409.00	10101.00	14500	20230823	-46.97	6750	20240805	13.93	11480	-33.01	20240110	6750	13.93	20240805	14500	-46.97	20230823	6750	13.93	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
54	20240822	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-150	5	-1.92	16647610	2163	108.80	7840	7850	7630	10140	5460	7800	7696.54	0.00	0	-456	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	431	18.70	0.76	12	0.04	409.00	10101.00	14500	20230823	-47.24	6750	20240805	13.33	11480	-33.36	20240110	6750	13.33	20240805	14500	-47.24	20230823	6750	13.33	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
55	20240822	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	20	2	0.26	4905910	630	31.69	7840	7850	7710	10140	5460	7800	7787.16	0.00	0	-109	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	441	19.12	0.77	12	0.01	409.00	10101.00	14500	20230823	-46.07	6750	20240805	15.85	11480	-31.88	20240110	6750	15.85	20240805	14500	-46.07	20230823	6750	15.85	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
56	20240822	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	40	2	0.51	651960	84	4.23	7840	7840	7710	10140	5460	7800	7761.43	0.00	0	5	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	442	19.17	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
57	20240822	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	40	2	0.51	7840	1	0.05	7840	7840	7840	10140	5460	7800	7840.00	0.00	0	0	7940	7870	7810	7740	7680	7905	7775	28	2340	500	5460	10	1	5636000	442	19.17	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
58	20240821	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-40	5	-0.51	15525240	1988	60.04	7750	7880	7750	10190	5490	7840	7809.48	0.00	0	-375	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	440	19.07	0.77	12	0.04	409.00	10101.00	14500	20230823	-46.21	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	14500	-46.21	20230823	6750	15.56	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
59	20240821	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-40	5	-0.51	13094610	1676	50.62	7750	7880	7750	10190	5490	7840	7813.01	0.00	0	-306	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	440	19.07	0.77	12	0.03	409.00	10101.00	14500	20230823	-46.21	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	14500	-46.21	20230823	6750	15.56	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
60	20240821	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-20	5	-0.26	11044560	1413	42.68	7750	7880	7750	10190	5490	7840	7816.39	0.00	0	-323	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	441	19.12	0.77	12	0.03	409.00	10101.00	14500	20230823	-46.07	6750	20240805	15.85	11480	-31.88	20240110	6750	15.85	20240805	14500	-46.07	20230823	6750	15.85	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
61	20240821	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-10	5	-0.13	10825500	1385	41.83	7750	7880	7750	10190	5490	7840	7816.25	0.00	0	-298	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	441	19.14	0.78	12	0.02	409.00	10101.00	14500	20230823	-46.00	6750	20240805	16.00	11480	-31.79	20240110	6750	16.00	20240805	14500	-46.00	20230823	6750	16.00	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
62	20240821	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-10	5	-0.13	3259700	416	12.56	7750	7880	7750	10190	5490	7840	7835.82	0.00	0	-49	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	441	19.14	0.78	12	0.01	409.00	10101.00	14500	20230823	-46.00	6750	20240805	16.00	11480	-31.79	20240110	6750	16.00	20240805	14500	-46.00	20230823	6750	16.00	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
63	20240821	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	0	3	0.00	3079540	393	11.87	7750	7880	7750	10190	5490	7840	7835.98	0.00	0	-38	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	442	19.17	0.78	12	0.01	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
64	20240821	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-10	5	-0.13	2350580	300	9.06	7750	7880	7750	10190	5490	7840	7835.27	0.00	0	-38	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	441	19.14	0.78	12	0.01	409.00	10101.00	14500	20230823	-46.00	6750	20240805	16.00	11480	-31.79	20240110	6750	16.00	20240805	14500	-46.00	20230823	6750	16.00	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
65	20240821	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	0	3	0.00	23340	3	0.09	7750	7840	7750	10190	5490	7840	7780.00	0.00	0	0	8020	7930	7810	7720	7600	7870	7660	28	2350	500	5480	10	1	5636000	442	19.17	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.26	N	109080	500	28 억		0	N	N	0	N	00	N
66	20240820	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	20	2	0.26	25921540	3311	115.61	7850	7900	7690	10160	5480	7820	7828.52	0.00	0	-376	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	442	19.17	0.78	12	0.06	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
67	20240820	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	0	3	0.00	21194460	2708	94.55	7850	7900	7690	10160	5480	7820	7826.61	0.00	0	-343	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	441	19.12	0.77	12	0.05	409.00	10101.00	14500	20230823	-46.07	6750	20240805	15.85	11480	-31.88	20240110	6750	15.85	20240805	14500	-46.07	20230823	6750	15.85	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
68	20240820	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	50	2	0.64	19940660	2548	88.97	7850	7900	7690	10160	5480	7820	7826.00	0.00	0	-376	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	444	19.24	0.78	12	0.05	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
69	20240820	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	50	2	0.64	19783260	2528	88.27	7850	7900	7690	10160	5480	7820	7825.66	0.00	0	-376	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	444	19.24	0.78	12	0.04	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
70	20240820	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	30	2	0.38	18738590	2395	83.62	7850	7900	7690	10160	5480	7820	7824.05	0.00	0	-383	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	442	19.19	0.78	12	0.04	409.00	10101.00	14500	20230823	-45.86	6750	20240805	16.30	11480	-31.62	20240110	6750	16.30	20240805	14500	-45.86	20230823	6750	16.30	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
71	20240820	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-20	5	-0.26	11578290	1476	51.54	7850	7900	7690	10160	5480	7820	7844.37	0.00	0	-383	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	440	19.07	0.77	12	0.03	409.00	10101.00	14500	20230823	-46.21	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	14500	-46.21	20230823	6750	15.56	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
72	20240820	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	50	2	0.64	9878330	1258	43.92	7850	7900	7690	10160	5480	7820	7852.41	0.00	0	-410	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	444	19.24	0.78	12	0.02	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
73	20240820	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	80	2	1.02	298680	38	1.33	7850	7900	7850	10160	5480	7820	7860.00	0.00	0	0	7966	7892	7846	7772	7726	7930	7810	28	2340	500	5470	10	1	5636000	445	19.32	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.52	6750	20240805	17.04	11480	-31.18	20240110	6750	17.04	20240805	14500	-45.52	20230823	6750	17.04	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
74	20240819	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	10	2	0.13	21259470	2718	30.00	7810	7920	7800	10150	5470	7810	7821.73	0.00	0	46	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	441	19.12	0.77	12	0.05	409.00	10101.00	14500	20230823	-46.07	6750	20240805	15.85	11480	-31.88	20240110	6750	15.85	20240805	14500	-46.07	20230823	6750	15.85	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
75	20240819	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	50	2	0.64	19515610	2495	27.54	7810	7920	7800	10150	5470	7810	7821.89	0.00	0	46	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	443	19.22	0.78	12	0.04	409.00	10101.00	14500	20230823	-45.79	6750	20240805	16.44	11480	-31.53	20240110	6750	16.44	20240805	14500	-45.79	20230823	6750	16.44	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
76	20240819	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	100	2	1.28	14462150	1850	20.42	7810	7920	7800	10150	5470	7810	7817.38	0.00	0	58	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	446	19.34	0.78	12	0.03	409.00	10101.00	14500	20230823	-45.45	6750	20240805	17.19	11480	-31.10	20240110	6750	17.19	20240805	14500	-45.45	20230823	6750	17.19	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
77	20240819	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	20	2	0.26	13336910	1707	18.84	7810	7840	7800	10150	5470	7810	7813.07	0.00	0	53	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	441	19.14	0.78	12	0.03	409.00	10101.00	14500	20230823	-46.00	6750	20240805	16.00	11480	-31.79	20240110	6750	16.00	20240805	14500	-46.00	20230823	6750	16.00	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
78	20240819	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	7873560	1008	11.13	7810	7840	7800	10150	5470	7810	7811.07	0.00	0	53	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	440	19.10	0.77	12	0.02	409.00	10101.00	14500	20230823	-46.14	6750	20240805	15.70	11480	-31.97	20240110	6750	15.70	20240805	14500	-46.14	20230823	6750	15.70	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
79	20240819	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	6459230	827	9.13	7810	7840	7800	10150	5470	7810	7810.44	0.00	0	53	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	440	19.10	0.77	12	0.01	409.00	10101.00	14500	20230823	-46.14	6750	20240805	15.70	11480	-31.97	20240110	6750	15.70	20240805	14500	-46.14	20230823	6750	15.70	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
80	20240819	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	20	2	0.26	3615870	463	5.11	7810	7840	7800	10150	5470	7810	7809.65	0.00	0	20	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	441	19.14	0.78	12	0.01	409.00	10101.00	14500	20230823	-46.00	6750	20240805	16.00	11480	-31.79	20240110	6750	16.00	20240805	14500	-46.00	20230823	6750	16.00	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
81	20240819	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-10	5	-0.13	23410	3	0.03	7810	7810	7800	10150	5470	7810	7803.33	0.00	0	-2	8070	7940	7850	7720	7630	7895	7675	28	2340	500	5460	10	1	5636000	440	19.07	0.77	12	0.00	409.00	10101.00	14500	20230823	-46.21	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	14500	-46.21	20230823	6750	15.56	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
82	20240816	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-90	5	-1.14	70864830	9060	234.53	7940	7980	7760	10270	5530	7900	7821.74	0.00	0	-480	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	440	19.10	0.77	12	0.16	409.00	10101.00	14500	20230823	-46.14	6750	20240805	15.70	11480	-31.97	20240110	6750	15.70	20240805	14500	-46.14	20230823	6750	15.70	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
83	20240816	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-60	5	-0.76	62583410	7998	207.04	7940	7980	7770	10270	5530	7900	7824.88	0.00	0	274	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	442	19.17	0.78	12	0.14	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
84	20240816	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-10	5	-0.13	9508480	1204	31.17	7940	7980	7850	10270	5530	7900	7897.41	0.00	0	-242	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	445	19.29	0.78	12	0.02	409.00	10101.00	14500	20230823	-45.59	6750	20240805	16.89	11480	-31.27	20240110	6750	16.89	20240805	14500	-45.59	20230823	6750	16.89	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
85	20240816	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	0	3	0.00	8263370	1046	27.08	7940	7980	7850	10270	5530	7900	7899.97	0.00	0	-205	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	445	19.32	0.78	12	0.02	409.00	10101.00	14500	20230823	-45.52	6750	20240805	17.04	11480	-31.18	20240110	6750	17.04	20240805	14500	-45.52	20230823	6750	17.04	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
86	20240816	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	10	2	0.13	7717970	977	25.29	7940	7980	7850	10270	5530	7900	7899.66	0.00	0	-176	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	446	19.34	0.78	12	0.02	409.00	10101.00	14500	20230823	-45.45	6750	20240805	17.19	11480	-31.10	20240110	6750	17.19	20240805	14500	-45.45	20230823	6750	17.19	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
87	20240816	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	7559470	957	24.77	7940	7980	7850	10270	5530	7900	7899.13	0.00	0	-176	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	447	19.41	0.79	12	0.02	409.00	10101.00	14500	20230823	-45.24	6750	20240805	17.63	11480	-30.84	20240110	6750	17.63	20240805	14500	-45.24	20230823	6750	17.63	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
88	20240816	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	5955970	755	19.54	7940	7980	7850	10270	5530	7900	7888.70	0.00	0	-117	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	447	19.41	0.79	12	0.01	409.00	10101.00	14500	20230823	-45.24	6750	20240805	17.63	11480	-30.84	20240110	6750	17.63	20240805	14500	-45.24	20230823	6750	17.63	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
89	20240816	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	508200	64	1.66	7940	7980	7940	10270	5530	7900	7940.62	0.00	0	-49	8066	7982	7896	7812	7726	8025	7855	28	2370	500	5530	10	1	5636000	447	19.41	0.79	12	0.00	409.00	10101.00	14500	20230823	-45.24	6750	20240805	17.63	11480	-30.84	20240110	6750	17.63	20240805	14500	-45.24	20230823	6750	17.63	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
90	20240814	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	110	2	1.41	30033130	3798	382.09	7810	7980	7810	10120	5460	7790	7907.62	0.00	0	72	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	445	19.32	0.78	12	0.07	409.00	10101.00	14500	20230823	-45.52	6750	20240805	17.04	11480	-31.18	20240110	6750	17.04	20240805	14500	-45.52	20230823	6750	17.04	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
91	20240814	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	50	2	0.64	28450230	3597	361.87	7810	7980	7810	10120	5460	7790	7909.43	0.00	0	-34	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	442	19.17	0.78	12	0.06	409.00	10101.00	14500	20230823	-45.93	6750	20240805	16.15	11480	-31.71	20240110	6750	16.15	20240805	14500	-45.93	20230823	6750	16.15	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
92	20240814	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	110	2	1.41	25365080	3205	322.43	7810	7980	7810	10120	5460	7790	7914.22	0.00	0	21	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	445	19.32	0.78	12	0.06	409.00	10101.00	14500	20230823	-45.52	6750	20240805	17.04	11480	-31.18	20240110	6750	17.04	20240805	14500	-45.52	20230823	6750	17.04	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
93	20240814	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	100	2	1.28	21555190	2721	273.74	7810	7980	7810	10120	5460	7790	7921.79	0.00	0	-105	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	445	19.29	0.78	12	0.05	409.00	10101.00	14500	20230823	-45.59	6750	20240805	16.89	11480	-31.27	20240110	6750	16.89	20240805	14500	-45.59	20230823	6750	16.89	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
94	20240814	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	100	2	1.28	18744460	2365	237.93	7810	7980	7810	10120	5460	7790	7925.78	0.00	0	-148	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	445	19.29	0.78	12	0.04	409.00	10101.00	14500	20230823	-45.59	6750	20240805	16.89	11480	-31.27	20240110	6750	16.89	20240805	14500	-45.59	20230823	6750	16.89	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
95	20240814	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	100	2	1.28	15712880	1981	199.30	7810	7980	7810	10120	5460	7790	7931.79	0.00	0	-217	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	445	19.29	0.78	12	0.04	409.00	10101.00	14500	20230823	-45.59	6750	20240805	16.89	11480	-31.27	20240110	6750	16.89	20240805	14500	-45.59	20230823	6750	16.89	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
96	20240814	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	150	2	1.93	12622690	1590	159.96	7810	7980	7810	10120	5460	7790	7938.80	0.00	0	-311	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	447	19.41	0.79	12	0.03	409.00	10101.00	14500	20230823	-45.24	6750	20240805	17.63	11480	-30.84	20240110	6750	17.63	20240805	14500	-45.24	20230823	6750	17.63	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
97	20240814	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	60	2	0.77	438970	56	5.63	7810	7850	7810	10120	5460	7790	7838.75	0.00	0	-4	7996	7892	7816	7712	7636	7855	7675	28	2330	500	5450	10	1	5636000	442	19.19	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.86	6750	20240805	16.30	11480	-31.62	20240110	6750	16.30	20240805	14500	-45.86	20230823	6750	16.30	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
98	20240813	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-90	5	-1.14	7744670	994	19.00	7880	7920	7740	10240	5520	7880	7791.42	0.00	0	-413	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	439	19.05	0.77	12	0.02	409.00	10101.00	14500	20230823	-46.28	6750	20240805	15.41	11480	-32.14	20240110	6750	15.41	20240805	14500	-46.28	20230823	6750	15.41	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
99	20240813	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-120	5	-1.52	7394950	949	18.14	7880	7920	7740	10240	5520	7880	7792.36	0.00	0	-401	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	437	18.97	0.77	12	0.02	409.00	10101.00	14500	20230823	-46.48	6750	20240805	14.96	11480	-32.40	20240110	6750	14.96	20240805	14500	-46.48	20230823	6750	14.96	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
100	20240813	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-80	5	-1.02	6328240	812	15.52	7880	7920	7740	10240	5520	7880	7793.40	0.00	0	-352	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	440	19.07	0.77	12	0.01	409.00	10101.00	14500	20230823	-46.21	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	14500	-46.21	20230823	6750	15.56	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
101	20240813	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-80	5	-1.02	6094960	782	14.95	7880	7920	7740	10240	5520	7880	7794.07	0.00	0	-352	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	440	19.07	0.77	12	0.01	409.00	10101.00	14500	20230823	-46.21	6750	20240805	15.56	11480	-32.06	20240110	6750	15.56	20240805	14500	-46.21	20230823	6750	15.56	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
102	20240813	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-120	5	-1.52	4327610	555	10.61	7880	7920	7740	10240	5520	7880	7797.50	0.00	0	-260	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	437	18.97	0.77	12	0.01	409.00	10101.00	14500	20230823	-46.48	6750	20240805	14.96	11480	-32.40	20240110	6750	14.96	20240805	14500	-46.48	20230823	6750	14.96	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
103	20240813	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-70	5	-0.89	3923450	503	9.62	7880	7920	7740	10240	5520	7880	7800.10	0.00	0	-251	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	440	19.10	0.77	12	0.01	409.00	10101.00	14500	20230823	-46.14	6750	20240805	15.70	11480	-31.97	20240110	6750	15.70	20240805	14500	-46.14	20230823	6750	15.70	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
104	20240813	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-50	5	-0.63	2802760	359	6.86	7880	7920	7740	10240	5520	7880	7807.13	0.00	0	-166	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	441	19.14	0.78	12	0.01	409.00	10101.00	14500	20230823	-46.00	6750	20240805	16.00	11480	-31.79	20240110	6750	16.00	20240805	14500	-46.00	20230823	6750	16.00	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
105	20240813	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	30	2	0.38	465430	59	1.13	7880	7920	7820	10240	5520	7880	7888.64	0.00	0	-39	8000	7940	7840	7780	7680	7970	7810	28	2360	500	5510	10	1	5636000	446	19.34	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.45	6750	20240805	17.19	11480	-31.10	20240110	6750	17.19	20240805	14500	-45.45	20230823	6750	17.19	20240805	2.24	N	109080	500	28 억		0	N	N	0	N	00	N
106	20240812	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	140	2	1.81	41074680	5231	97.09	7740	7900	7740	10060	5420	7740	7852.17	0.00	0	346	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.27	0.78	12	0.09	409.00	10101.00	14500	20230823	-45.66	6750	20240805	16.74	11480	-31.36	20240110	6750	16.74	20240805	14500	-45.66	20230823	6750	16.74	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
107	20240812	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	130	2	1.68	36567530	4658	86.45	7740	7900	7740	10060	5420	7740	7850.48	0.00	0	226	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.24	0.78	12	0.08	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
108	20240812	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	130	2	1.68	31673120	4035	74.89	7740	7900	7740	10060	5420	7740	7849.60	0.00	0	212	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.24	0.78	12	0.07	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
109	20240812	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	130	2	1.68	24824420	3164	58.72	7740	7900	7740	10060	5420	7740	7845.90	0.00	0	258	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.24	0.78	12	0.06	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
110	20240812	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	140	2	1.81	20982150	2676	49.67	7740	7900	7740	10060	5420	7740	7840.86	0.00	0	203	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.27	0.78	12	0.05	409.00	10101.00	14500	20230823	-45.66	6750	20240805	16.74	11480	-31.36	20240110	6750	16.74	20240805	14500	-45.66	20230823	6750	16.74	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
111	20240812	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	130	2	1.68	15402700	1967	36.51	7740	7900	7740	10060	5420	7740	7830.55	0.00	0	657	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.24	0.78	12	0.03	409.00	10101.00	14500	20230823	-45.72	6750	20240805	16.59	11480	-31.45	20240110	6750	16.59	20240805	14500	-45.72	20230823	6750	16.59	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
112	20240812	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	140	2	1.81	12177630	1556	28.88	7740	7900	7740	10060	5420	7740	7826.24	0.00	0	674	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	444	19.27	0.78	12	0.03	409.00	10101.00	14500	20230823	-45.66	6750	20240805	16.74	11480	-31.36	20240110	6750	16.74	20240805	14500	-45.66	20230823	6750	16.74	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
113	20240812	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	40	2	0.52	139360	18	0.33	7740	7780	7740	10060	5420	7740	7742.22	0.00	0	-2	8393	8066	7703	7376	7013	8230	7540	28	2320	500	5410	10	1	5636000	438	19.02	0.77	12	0.00	409.00	10101.00	14500	20230823	-46.34	6750	20240805	15.26	11480	-32.23	20240110	6750	15.26	20240805	14500	-46.34	20230823	6750	15.26	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
114	20240809	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	340	2	4.59	41055560	5372	63.79	7340	8030	7340	9620	5180	7400	7642.47	0.00	0	403	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	436	18.92	0.77	12	0.10	409.00	10101.00	14500	20230823	-46.62	6750	20240805	14.67	11480	-32.58	20240110	6750	14.67	20240805	14500	-46.62	20230823	6750	14.67	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
115	20240809	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	370	2	5.00	39327180	5149	61.14	7340	8030	7340	9620	5180	7400	7637.83	0.00	0	439	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	438	19.00	0.77	12	0.09	409.00	10101.00	14500	20230823	-46.41	6750	20240805	15.11	11480	-32.32	20240110	6750	15.11	20240805	14500	-46.41	20230823	6750	15.11	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
116	20240809	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	270	2	3.65	35191820	4613	54.78	7340	8030	7340	9620	5180	7400	7628.84	0.00	0	503	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	432	18.75	0.76	12	0.08	409.00	10101.00	14500	20230823	-47.10	6750	20240805	13.63	11480	-33.19	20240110	6750	13.63	20240805	14500	-47.10	20230823	6750	13.63	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
117	20240809	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	120	2	1.62	16622510	2217	26.33	7340	7590	7340	9620	5180	7400	7497.75	0.00	0	495	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	424	18.39	0.74	12	0.04	409.00	10101.00	14500	20230823	-48.14	6750	20240805	11.41	11480	-34.49	20240110	6750	11.41	20240805	14500	-48.14	20230823	6750	11.41	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
118	20240809	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	190	2	2.57	14492910	1934	22.97	7340	7590	7340	9620	5180	7400	7493.75	0.00	0	271	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	428	18.56	0.75	12	0.03	409.00	10101.00	14500	20230823	-47.66	6750	20240805	12.44	11480	-33.89	20240110	6750	12.44	20240805	14500	-47.66	20230823	6750	12.44	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
119	20240809	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	100	2	1.35	9219320	1234	14.65	7340	7540	7340	9620	5180	7400	7471.09	0.00	0	-123	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	423	18.34	0.74	12	0.02	409.00	10101.00	14500	20230823	-48.28	6750	20240805	11.11	11480	-34.67	20240110	6750	11.11	20240805	14500	-48.28	20230823	6750	11.11	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
120	20240809	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	80	2	1.08	5097890	684	8.12	7340	7480	7340	9620	5180	7400	7453.06	0.00	0	-158	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	422	18.29	0.74	12	0.01	409.00	10101.00	14500	20230823	-48.41	6750	20240805	10.81	11480	-34.84	20240110	6750	10.81	20240805	14500	-48.41	20230823	6750	10.81	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
121	20240809	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	40	2	0.54	2147960	289	3.43	7340	7440	7340	9620	5180	7400	7432.39	0.00	0	-178	7600	7500	7330	7230	7060	7535	7265	28	2220	500	5180	10	1	5636000	419	18.19	0.74	12	0.01	409.00	10101.00	14500	20230823	-48.69	6750	20240805	10.22	11480	-35.19	20240110	6750	10.22	20240805	14500	-48.69	20230823	6750	10.22	20240805	2.25	N	109080	500	28 억		0	N	N	0	N	00	N
122	20240808	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-10	5	-0.13	61639030	8421	83.80	7400	7430	7160	9630	5190	7410	7319.68	0.00	0	-1197	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	417	18.09	0.73	12	0.15	409.00	10101.00	14500	20230823	-48.97	6750	20240805	9.63	11480	-35.54	20240110	6750	9.63	20240805	14500	-48.97	20230823	6750	9.63	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
123	20240808	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	0	3	0.00	43178200	5923	58.94	7400	7430	7160	9630	5190	7410	7289.92	0.00	0	-1073	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	418	18.12	0.73	12	0.11	409.00	10101.00	14500	20230823	-48.90	6750	20240805	9.78	11480	-35.45	20240110	6750	9.78	20240805	14500	-48.90	20230823	6750	9.78	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
124	20240808	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-70	5	-0.94	32344860	4457	44.35	7400	7400	7160	9630	5190	7410	7257.09	0.00	0	-29	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	414	17.95	0.73	12	0.08	409.00	10101.00	14500	20230823	-49.38	6750	20240805	8.74	11480	-36.06	20240110	6750	8.74	20240805	14500	-49.38	20230823	6750	8.74	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
125	20240808	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-70	5	-0.94	22040730	3053	30.38	7400	7400	7160	9630	5190	7410	7219.37	0.00	0	-61	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	414	17.95	0.73	12	0.05	409.00	10101.00	14500	20230823	-49.38	6750	20240805	8.74	11480	-36.06	20240110	6750	8.74	20240805	14500	-49.38	20230823	6750	8.74	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
126	20240808	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-80	5	-1.08	21190670	2937	29.23	7400	7400	7160	9630	5190	7410	7215.07	0.00	0	24	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	413	17.92	0.73	12	0.05	409.00	10101.00	14500	20230823	-49.45	6750	20240805	8.59	11480	-36.15	20240110	6750	8.59	20240805	14500	-49.45	20230823	6750	8.59	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
127	20240808	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-160	5	-2.16	20239850	2806	27.92	7400	7400	7160	9630	5190	7410	7213.06	0.00	0	45	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	409	17.73	0.72	12	0.05	409.00	10101.00	14500	20230823	-50.00	6750	20240805	7.41	11480	-36.85	20240110	6750	7.41	20240805	14500	-50.00	20230823	6750	7.41	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
128	20240808	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-210	5	-2.83	17678120	2450	24.38	7400	7400	7160	9630	5190	7410	7215.56	0.00	0	24	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	406	17.60	0.71	12	0.04	409.00	10101.00	14500	20230823	-50.34	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	14500	-50.34	20230823	6750	6.67	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
129	20240808	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-10	5	-0.13	14800	2	0.02	7400	7400	7400	9630	5190	7410	7400.00	0.00	0	0	7696	7552	7346	7202	6996	7625	7275	28	2220	500	5180	10	1	5636000	417	18.09	0.73	12	0.00	409.00	10101.00	14500	20230823	-48.97	6750	20240805	9.63	11480	-35.54	20240110	6750	9.63	20240805	14500	-48.97	20230823	6750	9.63	20240805	2.30	N	109080	500	28 억		0	N	N	0	N	00	N
130	20240807	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	210	2	2.92	73890500	10049	61.33	7200	7490	7140	9360	5040	7200	7353.01	0.00	0	4339	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	418	18.12	0.73	12	0.18	409.00	10101.00	14500	20230823	-48.90	6750	20240805	9.78	11480	-35.45	20240110	6750	9.78	20240805	14500	-48.90	20230823	6750	9.78	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
131	20240807	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	240	2	3.33	67007730	9121	55.67	7200	7490	7140	9360	5040	7200	7346.53	0.00	0	4117	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	419	18.19	0.74	12	0.16	409.00	10101.00	14500	20230823	-48.69	6750	20240805	10.22	11480	-35.19	20240110	6750	10.22	20240805	14500	-48.69	20230823	6750	10.22	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
132	20240807	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	240	2	3.33	63462900	8644	52.76	7200	7490	7140	9360	5040	7200	7341.84	0.00	0	4083	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	419	18.19	0.74	12	0.15	409.00	10101.00	14500	20230823	-48.69	6750	20240805	10.22	11480	-35.19	20240110	6750	10.22	20240805	14500	-48.69	20230823	6750	10.22	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
133	20240807	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	130	2	1.81	35161970	4822	29.43	7200	7390	7140	9360	5040	7200	7291.99	0.00	0	2060	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	413	17.92	0.73	12	0.09	409.00	10101.00	14500	20230823	-49.45	6750	20240805	8.59	11480	-36.15	20240110	6750	8.59	20240805	14500	-49.45	20230823	6750	8.59	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
134	20240807	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	130	2	1.81	18167330	2510	15.32	7200	7380	7140	9360	5040	7200	7237.98	0.00	0	1611	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	413	17.92	0.73	12	0.04	409.00	10101.00	14500	20230823	-49.45	6750	20240805	8.59	11480	-36.15	20240110	6750	8.59	20240805	14500	-49.45	20230823	6750	8.59	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
135	20240807	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	180	2	2.50	17639040	2438	14.88	7200	7380	7140	9360	5040	7200	7235.05	0.00	0	1611	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	416	18.04	0.73	12	0.04	409.00	10101.00	14500	20230823	-49.10	6750	20240805	9.33	11480	-35.71	20240110	6750	9.33	20240805	14500	-49.10	20230823	6750	9.33	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
136	20240807	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	80	2	1.11	11890550	1651	10.08	7200	7280	7140	9360	5040	7200	7202.03	0.00	0	1340	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	410	17.80	0.72	12	0.03	409.00	10101.00	14500	20230823	-49.79	6750	20240805	7.85	11480	-36.59	20240110	6750	7.85	20240805	14500	-49.79	20230823	6750	7.85	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
137	20240807	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	0	3	0.00	1375200	191	1.17	7200	7200	7200	9360	5040	7200	7200.00	0.00	0	0	7526	7362	7116	6952	6706	7445	7035	28	2160	500	5040	10	1	5636000	406	17.60	0.71	12	0.00	409.00	10101.00	14500	20230823	-50.34	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	14500	-50.34	20230823	6750	6.67	20240805	2.44	N	109080	500	28 억		0	N	N	0	N	00	N
138	20240806	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	260	2	3.75	116301880	16283	37.30	6870	7280	6870	9020	4860	6940	7142.53	0.00	0	1858	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	406	17.60	0.71	12	0.29	409.00	10101.00	14500	20230823	-50.34	6750	20240805	6.67	11480	-37.28	20240110	6750	6.67	20240805	14500	-50.34	20230823	6750	6.67	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
139	20240806	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	310	2	4.47	113002210	15826	36.25	6870	7280	6870	9020	4860	6940	7140.29	0.00	0	1749	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	409	17.73	0.72	12	0.28	409.00	10101.00	14500	20230823	-50.00	6750	20240805	7.41	11480	-36.85	20240110	6750	7.41	20240805	14500	-50.00	20230823	6750	7.41	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
140	20240806	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	230	2	3.31	101599470	14242	32.62	6870	7230	6870	9020	4860	6940	7133.79	0.00	0	665	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	404	17.53	0.71	12	0.25	409.00	10101.00	14500	20230823	-50.55	6750	20240805	6.22	11480	-37.54	20240110	6750	6.22	20240805	14500	-50.55	20230823	6750	6.22	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
141	20240806	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	220	2	3.17	98025930	13743	31.48	6870	7230	6870	9020	4860	6940	7132.79	0.00	0	476	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	404	17.51	0.71	12	0.24	409.00	10101.00	14500	20230823	-50.62	6750	20240805	6.07	11480	-37.63	20240110	6750	6.07	20240805	14500	-50.62	20230823	6750	6.07	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
142	20240806	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	200	2	2.88	84878340	11903	27.26	6870	7230	6870	9020	4860	6940	7130.84	0.00	0	267	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	402	17.46	0.71	12	0.21	409.00	10101.00	14500	20230823	-50.76	6750	20240805	5.78	11480	-37.80	20240110	6750	5.78	20240805	14500	-50.76	20230823	6750	5.78	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
143	20240806	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	230	2	3.31	74754760	10481	24.01	6870	7230	6870	9020	4860	6940	7132.41	0.00	0	27	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	404	17.53	0.71	12	0.19	409.00	10101.00	14500	20230823	-50.55	6750	20240805	6.22	11480	-37.54	20240110	6750	6.22	20240805	14500	-50.55	20230823	6750	6.22	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
144	20240806	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	240	2	3.46	50099950	7048	16.14	6870	7230	6870	9020	4860	6940	7108.39	0.00	0	999	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	405	17.56	0.71	12	0.13	409.00	10101.00	14500	20230823	-50.48	6750	20240805	6.37	11480	-37.46	20240110	6750	6.37	20240805	14500	-50.48	20230823	6750	6.37	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
145	20240806	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	270	2	3.89	16723610	2402	5.50	6870	7220	6870	9020	4860	6940	6962.37	0.00	0	-59	8480	7710	7230	6460	5980	7470	6220	28	2080	500	4850	10	1	5636000	406	17.63	0.71	12	0.04	409.00	10101.00	14500	20230823	-50.28	6750	20240805	6.81	11480	-37.20	20240110	6750	6.81	20240805	14500	-50.28	20230823	6750	6.81	20240805	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
146	20240805	160647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6940	-1170	5	-14.43	313765950	43126	203.70	8000	8000	6750	10540	5680	8110	7276.27	0.00	0	1166	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	391	16.97	0.69	12	0.77	409.00	10101.00	14500	20230823	-52.14	6750	20240805	2.81	11480	-39.55	20240110	6750	2.81	20240805	14500	-52.14	20230823	6750	2.81	20240805	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
147	20240805	150658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6880	-1230	5	-15.17	291908920	39958	188.74	8000	8000	6750	10540	5680	8110	7305.39	0.00	0	678	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	388	16.82	0.68	12	0.71	409.00	10101.00	14500	20230823	-52.55	6750	20240805	1.93	11480	-40.07	20240110	6750	1.93	20240805	14500	-52.55	20230823	6750	1.93	20240805	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
148	20240805	140659	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7230	-880	5	-10.85	188389640	25146	118.78	8000	8000	7210	10540	5680	8110	7491.83	0.00	0	-229	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	407	17.68	0.72	12	0.45	409.00	10101.00	14500	20230823	-50.14	7210	20240805	0.28	11480	-37.02	20240110	7210	0.28	20240805	14500	-50.14	20230823	7210	0.28	20240805	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
149	20240805	130657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7380	-730	5	-9.00	141072860	18662	88.15	8000	8000	7210	10540	5680	8110	7559.36	0.00	0	290	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	416	18.04	0.73	12	0.33	409.00	10101.00	14500	20230823	-49.10	7210	20240805	2.36	11480	-35.71	20240110	7210	2.36	20240805	14500	-49.10	20230823	7210	2.36	20240805	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
150	20240805	120652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7310	-800	5	-9.86	118787010	15635	73.85	8000	8000	7210	10540	5680	8110	7597.51	0.00	0	323	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	412	17.87	0.72	12	0.28	409.00	10101.00	14500	20230823	-49.59	7210	20240805	1.39	11480	-36.32	20240110	7210	1.39	20240805	14500	-49.59	20230823	7210	1.39	20240805	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
151	20240805	110653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7510	-600	5	-7.40	99126390	12971	61.27	8000	8000	7210	10540	5680	8110	7642.15	0.00	0	473	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	423	18.36	0.74	12	0.23	409.00	10101.00	14500	20230823	-48.21	7210	20240805	4.16	11480	-34.58	20240110	7210	4.16	20240805	14500	-48.21	20230823	7210	4.16	20240805	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
152	20240805	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-430	5	-5.30	48720130	6296	29.74	8000	8000	7600	10540	5680	8110	7738.27	0.00	0	1592	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	433	18.78	0.76	12	0.11	409.00	10101.00	14500	20230823	-47.03	7520	20240725	2.13	11480	-33.10	20240110	7520	2.13	20240725	14500	-47.03	20230823	7520	2.13	20240725	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
153	20240805	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-210	5	-2.59	9051510	1133	5.35	8000	8000	7900	10540	5680	8110	7988.98	0.00	0	-16	8423	8266	8153	7996	7883	8210	7940	28	2430	500	5670	10	1	5636000	445	19.32	0.78	12	0.02	409.00	10101.00	14500	20230823	-45.52	7520	20240725	5.05	11480	-31.18	20240110	7520	5.05	20240725	14500	-45.52	20230823	7520	5.05	20240725	2.45	N	109080	500	28 억		0	N	N	0	N	00	N
154	20240802	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-150	5	-1.82	171918720	21162	14.69	8310	8310	8040	10730	5790	8260	8123.29	0.00	0	-2993	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	457	19.83	0.80	12	0.38	409.00	10101.00	14500	20230823	-44.07	7520	20240725	7.85	11480	-29.36	20240110	7520	7.85	20240725	14500	-44.07	20230823	7520	7.85	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
155	20240802	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-150	5	-1.82	164981520	20307	14.10	8310	8310	8040	10730	5790	8260	8123.70	0.00	0	-2985	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	457	19.83	0.80	12	0.36	409.00	10101.00	14500	20230823	-44.07	7520	20240725	7.85	11480	-29.36	20240110	7520	7.85	20240725	14500	-44.07	20230823	7520	7.85	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
156	20240802	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-200	5	-2.42	131569090	16160	11.22	8310	8310	8060	10730	5790	8260	8140.91	0.00	0	-1730	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	454	19.71	0.80	12	0.29	409.00	10101.00	14500	20230823	-44.41	7520	20240725	7.18	11480	-29.79	20240110	7520	7.18	20240725	14500	-44.41	20230823	7520	7.18	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
157	20240802	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-200	5	-2.42	125215050	15375	10.68	8310	8310	8060	10730	5790	8260	8143.31	0.00	0	-1166	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	454	19.71	0.80	12	0.27	409.00	10101.00	14500	20230823	-44.41	7520	20240725	7.18	11480	-29.79	20240110	7520	7.18	20240725	14500	-44.41	20230823	7520	7.18	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
158	20240802	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-150	5	-1.82	108607780	13316	9.25	8310	8310	8070	10730	5790	8260	8155.40	0.00	0	-1199	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	457	19.83	0.80	12	0.24	409.00	10101.00	14500	20230823	-44.07	7520	20240725	7.85	11480	-29.36	20240110	7520	7.85	20240725	14500	-44.07	20230823	7520	7.85	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
159	20240802	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-140	5	-1.69	100144730	12274	8.52	8310	8310	8070	10730	5790	8260	8158.27	0.00	0	-1210	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	458	19.85	0.80	12	0.22	409.00	10101.00	14500	20230823	-44.00	7520	20240725	7.98	11480	-29.27	20240110	7520	7.98	20240725	14500	-44.00	20230823	7520	7.98	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
160	20240802	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-150	5	-1.82	83121140	10170	7.06	8310	8310	8080	10730	5790	8260	8172.31	0.00	0	-720	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	457	19.83	0.80	12	0.18	409.00	10101.00	14500	20230823	-44.07	7520	20240725	7.85	11480	-29.36	20240110	7520	7.85	20240725	14500	-44.07	20230823	7520	7.85	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
161	20240802	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-60	5	-0.73	29360700	3547	2.46	8310	8310	8200	10730	5790	8260	8278.13	0.00	0	-571	9313	8786	8343	7816	7373	9050	8080	28	2470	500	5780	10	1	5636000	462	20.05	0.81	12	0.06	409.00	10101.00	14500	20230823	-43.45	7520	20240725	9.04	11480	-28.57	20240110	7520	9.04	20240725	14500	-43.45	20230823	7520	9.04	20240725	2.47	N	109080	500	28 억		0	N	N	0	N	00	N
162	20240801	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	470	2	6.03	1207209840	143447	1586.10	8070	8870	7900	10120	5460	7790	8415.83	0.00	0	-717	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	466	20.20	0.82	12	2.55	409.00	10101.00	14500	20230823	-43.03	7520	20240725	9.84	11480	-28.05	20240110	7520	9.84	20240725	14500	-43.03	20230823	7520	9.84	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
163	20240801	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	410	2	5.26	1147776050	136213	1506.11	8070	8870	7900	10120	5460	7790	8426.33	0.00	0	-616	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	462	20.05	0.81	12	2.42	409.00	10101.00	14500	20230823	-43.45	7520	20240725	9.04	11480	-28.57	20240110	7520	9.04	20240725	14500	-43.45	20230823	7520	9.04	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
164	20240801	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	320	2	4.11	533693500	63876	706.28	8070	8870	7900	10120	5460	7790	8355.15	0.00	0	-1363	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	457	19.83	0.80	12	1.13	409.00	10101.00	14500	20230823	-44.07	7520	20240725	7.85	11480	-29.36	20240110	7520	7.85	20240725	14500	-44.07	20230823	7520	7.85	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
165	20240801	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	350	2	4.49	490311840	58523	647.09	8070	8870	7900	10120	5460	7790	8378.11	0.00	0	-2263	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	459	19.90	0.81	12	1.04	409.00	10101.00	14500	20230823	-43.86	7520	20240725	8.24	11480	-29.09	20240110	7520	8.24	20240725	14500	-43.86	20230823	7520	8.24	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
166	20240801	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	430	2	5.52	422829060	50225	555.34	8070	8870	7900	10120	5460	7790	8418.70	0.00	0	-3217	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	463	20.10	0.81	12	0.89	409.00	10101.00	14500	20230823	-43.31	7520	20240725	9.31	11480	-28.40	20240110	7520	9.31	20240725	14500	-43.31	20230823	7520	9.31	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
167	20240801	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	230	2	2.95	43535190	5422	59.95	8070	8100	7900	10120	5460	7790	8029.36	0.00	0	-698	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	452	19.61	0.79	12	0.10	409.00	10101.00	14500	20230823	-44.69	7520	20240725	6.65	11480	-30.14	20240110	7520	6.65	20240725	14500	-44.69	20230823	7520	6.65	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
168	20240801	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	180	2	2.31	31773290	3953	43.71	8070	8100	7900	10120	5460	7790	8037.77	0.00	0	-1064	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	449	19.49	0.79	12	0.07	409.00	10101.00	14500	20230823	-45.03	7520	20240725	5.98	11480	-30.57	20240110	7520	5.98	20240725	14500	-45.03	20230823	7520	5.98	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N
169	20240801	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	130	2	1.67	26586350	3303	36.52	8070	8100	7900	10120	5460	7790	8049.15	0.00	0	-1169	7916	7852	7786	7722	7656	7885	7755	28	2330	500	5450	10	1	5636000	446	19.36	0.78	12	0.06	409.00	10101.00	14500	20230823	-45.38	7520	20240725	5.32	11480	-31.01	20240110	7520	5.32	20240725	14500	-45.38	20230823	7520	5.32	20240725	2.49	N	109080	500	28 억		0	N	N	0	N	00	N