KissMeData/054040/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	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	395196100	69983	73.84	5720	5780	5570	7380	3980	5680	5647.02	0.54	0	-6836	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	911	4.20	0.61	12	0.44	1350.00	9329.00	8380	20240215	-32.34	4600	20240806	23.26	8380	-32.34	20240215	4600	23.26	20240806	8380	-32.34	20240215	4600	23.26	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
3	20240830	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	377589450	66877	70.57	5720	5780	5570	7380	3980	5680	5646.03	0.54	0	-6027	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	906	4.18	0.60	12	0.42	1350.00	9329.00	8380	20240215	-32.70	4600	20240806	22.61	8380	-32.70	20240215	4600	22.61	20240806	8380	-32.70	20240215	4600	22.61	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
4	20240830	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	326122390	57783	60.97	5720	5780	5570	7380	3980	5680	5643.92	0.54	0	-5612	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	910	4.19	0.61	12	0.36	1350.00	9329.00	8380	20240215	-32.46	4600	20240806	23.04	8380	-32.46	20240215	4600	23.04	20240806	8380	-32.46	20240215	4600	23.04	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
5	20240830	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-60	5	-1.06	300266990	53193	56.13	5720	5780	5570	7380	3980	5680	5644.86	0.54	0	-3805	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	903	4.16	0.60	12	0.33	1350.00	9329.00	8380	20240215	-32.94	4600	20240806	22.17	8380	-32.94	20240215	4600	22.17	20240806	8380	-32.94	20240215	4600	22.17	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
6	20240830	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	225947870	39920	42.12	5720	5780	5610	7380	3980	5680	5660.02	0.54	0	-3301	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	911	4.20	0.61	12	0.25	1350.00	9329.00	8380	20240215	-32.34	4600	20240806	23.26	8380	-32.34	20240215	4600	23.26	20240806	8380	-32.34	20240215	4600	23.26	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
7	20240830	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-50	5	-0.88	170304940	30055	31.71	5720	5780	5620	7380	3980	5680	5666.44	0.54	0	-2913	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	905	4.17	0.60	12	0.19	1350.00	9329.00	8380	20240215	-32.82	4600	20240806	22.39	8380	-32.82	20240215	4600	22.39	20240806	8380	-32.82	20240215	4600	22.39	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
8	20240830	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	88537460	15556	16.41	5720	5780	5640	7380	3980	5680	5691.53	0.54	0	-3592	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	916	4.22	0.61	12	0.10	1350.00	9329.00	8380	20240215	-31.98	4600	20240806	23.91	8380	-31.98	20240215	4600	23.91	20240806	8380	-31.98	20240215	4600	23.91	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
9	20240830	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	39890	7	0.01	5720	5720	5690	7380	3980	5680	5698.57	0.54	0	-5	5893	5786	5713	5606	5533	5750	5570	80	1700	500	3630	10	1	16071290	919	4.24	0.61	12	0.00	1350.00	9329.00	8380	20240215	-31.74	4600	20240806	24.35	8380	-31.74	20240215	4600	24.35	20240806	8380	-31.74	20240215	4600	24.35	20240806	4.20	N	054040	500	80 억		86331	N	N	0	N	00	N
10	20240829	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-110	5	-1.90	539955930	94499	65.60	5790	5820	5640	7520	4060	5790	5714.29	0.58	0	-460	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	913	4.21	0.61	12	0.59	1350.00	9329.00	8380	20240215	-32.22	4560	20230823	24.56	8380	-32.22	20240215	4600	23.48	20240806	8380	-32.22	20240215	4600	23.48	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
11	20240829	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-140	5	-2.42	521769130	91297	63.38	5790	5820	5640	7520	4060	5790	5715.07	0.58	0	98	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	908	4.19	0.61	12	0.57	1350.00	9329.00	8380	20240215	-32.58	4560	20230823	23.90	8380	-32.58	20240215	4600	22.83	20240806	8380	-32.58	20240215	4600	22.83	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
12	20240829	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-110	5	-1.90	498736550	87235	60.56	5790	5820	5640	7520	4060	5790	5717.16	0.58	0	46	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	913	4.21	0.61	12	0.54	1350.00	9329.00	8380	20240215	-32.22	4560	20230823	24.56	8380	-32.22	20240215	4600	23.48	20240806	8380	-32.22	20240215	4600	23.48	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
13	20240829	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-130	5	-2.25	471221280	82374	57.18	5790	5820	5640	7520	4060	5790	5720.51	0.58	0	-1335	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	910	4.19	0.61	12	0.51	1350.00	9329.00	8380	20240215	-32.46	4560	20230823	24.12	8380	-32.46	20240215	4600	23.04	20240806	8380	-32.46	20240215	4600	23.04	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
14	20240829	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-70	5	-1.21	322040120	56080	38.93	5790	5820	5700	7520	4060	5790	5742.51	0.58	0	189	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	919	4.24	0.61	12	0.35	1350.00	9329.00	8380	20240215	-31.74	4560	20230823	25.44	8380	-31.74	20240215	4600	24.35	20240806	8380	-31.74	20240215	4600	24.35	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
15	20240829	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-50	5	-0.86	211635350	36745	25.51	5790	5820	5720	7520	4060	5790	5759.57	0.58	0	-3805	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	922	4.25	0.62	12	0.23	1350.00	9329.00	8380	20240215	-31.50	4560	20230823	25.88	8380	-31.50	20240215	4600	24.78	20240806	8380	-31.50	20240215	4600	24.78	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
16	20240829	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-10	5	-0.17	154948370	26886	18.66	5790	5820	5720	7520	4060	5790	5763.16	0.58	0	993	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	929	4.28	0.62	12	0.17	1350.00	9329.00	8380	20240215	-31.03	4560	20230823	26.75	8380	-31.03	20240215	4600	25.65	20240806	8380	-31.03	20240215	4600	25.65	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
17	20240829	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	33493140	5786	4.02	5790	5820	5760	7520	4060	5790	5788.65	0.58	0	810	6050	5920	5840	5710	5630	5880	5670	80	1730	500	3700	10	1	16071290	935	4.31	0.62	12	0.04	1350.00	9329.00	8380	20240215	-30.55	4560	20230823	27.63	8380	-30.55	20240215	4600	26.52	20240806	8380	-30.55	20240215	4600	26.52	20240806	4.22	N	054040	500	80 억		92977	N	N	0	N	00	N
18	20240828	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-190	5	-3.18	837898390	144058	222.57	5950	5970	5760	7770	4190	5980	5816.45	0.45	0	21378	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	931	4.29	0.62	12	0.90	1350.00	9329.00	8380	20240215	-30.91	4470	20230822	29.53	8380	-30.91	20240215	4600	25.87	20240806	8380	-30.91	20240215	4600	25.87	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
19	20240828	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-190	5	-3.18	697336600	119742	185.00	5950	5970	5760	7770	4190	5980	5823.66	0.45	0	8478	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	931	4.29	0.62	12	0.75	1350.00	9329.00	8380	20240215	-30.91	4470	20230822	29.53	8380	-30.91	20240215	4600	25.87	20240806	8380	-30.91	20240215	4600	25.87	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
20	20240828	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-170	5	-2.84	530954970	90974	140.55	5950	5970	5760	7770	4190	5980	5836.34	0.45	0	739	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	934	4.30	0.62	12	0.57	1350.00	9329.00	8380	20240215	-30.67	4470	20230822	29.98	8380	-30.67	20240215	4600	26.30	20240806	8380	-30.67	20240215	4600	26.30	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
21	20240828	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-130	5	-2.17	445495990	76312	117.90	5950	5970	5760	7770	4190	5980	5837.82	0.45	0	-2647	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	940	4.33	0.63	12	0.47	1350.00	9329.00	8380	20240215	-30.19	4470	20230822	30.87	8380	-30.19	20240215	4600	27.17	20240806	8380	-30.19	20240215	4600	27.17	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
22	20240828	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-150	5	-2.51	333213350	57055	88.15	5950	5970	5760	7770	4190	5980	5840.21	0.45	0	-702	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	937	4.32	0.62	12	0.36	1350.00	9329.00	8380	20240215	-30.43	4470	20230822	30.43	8380	-30.43	20240215	4600	26.74	20240806	8380	-30.43	20240215	4600	26.74	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
23	20240828	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-110	5	-1.84	128798390	21840	33.74	5950	5970	5850	7770	4190	5980	5897.36	0.45	0	-8245	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	943	4.35	0.63	12	0.14	1350.00	9329.00	8380	20240215	-29.95	4470	20230822	31.32	8380	-29.95	20240215	4600	27.61	20240806	8380	-29.95	20240215	4600	27.61	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
24	20240828	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-60	5	-1.00	61390820	10366	16.02	5950	5970	5880	7770	4190	5980	5922.32	0.45	0	-1717	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	951	4.39	0.63	12	0.06	1350.00	9329.00	8380	20240215	-29.36	4470	20230822	32.44	8380	-29.36	20240215	4600	28.70	20240806	8380	-29.36	20240215	4600	28.70	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
25	20240828	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-10	5	-0.17	11603000	1950	3.01	5950	5970	5950	7770	4190	5980	5950.26	0.45	0	-1843	6080	6030	5930	5880	5780	6055	5905	80	1790	500	3820	10	1	16071290	959	4.42	0.64	12	0.01	1350.00	9329.00	8380	20240215	-28.76	4470	20230822	33.56	8380	-28.76	20240215	4600	29.78	20240806	8380	-28.76	20240215	4600	29.78	20240806	4.10	N	054040	500	80 억		71600	N	N	0	N	00	N
26	20240827	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	40	2	0.67	383140160	64639	41.26	5940	5980	5830	7720	4160	5940	5927.36	0.49	0	-7372	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	961	4.43	0.64	12	0.40	1350.00	9329.00	8380	20240215	-28.64	4455	20230821	34.23	8380	-28.64	20240215	4600	30.00	20240806	8380	-28.64	20240215	4600	30.00	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
27	20240827	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	10	2	0.17	354369330	59817	38.18	5940	5970	5830	7720	4160	5940	5924.22	0.49	0	-6441	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	956	4.41	0.64	12	0.37	1350.00	9329.00	8380	20240215	-29.00	4455	20230821	33.56	8380	-29.00	20240215	4600	29.35	20240806	8380	-29.00	20240215	4600	29.35	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
28	20240827	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	0	3	0.00	283064410	47822	30.53	5940	5970	5830	7720	4160	5940	5919.13	0.49	0	-2395	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	955	4.40	0.64	12	0.30	1350.00	9329.00	8380	20240215	-29.12	4455	20230821	33.33	8380	-29.12	20240215	4600	29.13	20240806	8380	-29.12	20240215	4600	29.13	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
29	20240827	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	0	3	0.00	249321820	42139	26.90	5940	5970	5830	7720	4160	5940	5916.65	0.49	0	-3987	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	955	4.40	0.64	12	0.26	1350.00	9329.00	8380	20240215	-29.12	4455	20230821	33.33	8380	-29.12	20240215	4600	29.13	20240806	8380	-29.12	20240215	4600	29.13	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
30	20240827	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	10	2	0.17	207124320	35032	22.36	5940	5970	5830	7720	4160	5940	5912.43	0.49	0	-2058	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	956	4.41	0.64	12	0.22	1350.00	9329.00	8380	20240215	-29.00	4455	20230821	33.56	8380	-29.00	20240215	4600	29.35	20240806	8380	-29.00	20240215	4600	29.35	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
31	20240827	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	0	3	0.00	165360570	28000	17.87	5940	5970	5830	7720	4160	5940	5905.73	0.49	0	2370	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	955	4.40	0.64	12	0.17	1350.00	9329.00	8380	20240215	-29.12	4455	20230821	33.33	8380	-29.12	20240215	4600	29.13	20240806	8380	-29.12	20240215	4600	29.13	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
32	20240827	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	20	2	0.34	108098330	18355	11.72	5940	5970	5830	7720	4160	5940	5889.31	0.49	0	4516	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	958	4.41	0.64	12	0.11	1350.00	9329.00	8380	20240215	-28.88	4455	20230821	33.78	8380	-28.88	20240215	4600	29.57	20240806	8380	-28.88	20240215	4600	29.57	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
33	20240827	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-80	5	-1.35	14797300	2516	1.61	5940	5940	5850	7720	4160	5940	5881.28	0.49	0	1036	6140	6040	5950	5850	5760	5995	5805	80	1780	500	3800	10	1	16071290	942	4.34	0.63	12	0.02	1350.00	9329.00	8380	20240215	-30.07	4455	20230821	31.54	8380	-30.07	20240215	4600	27.39	20240806	8380	-30.07	20240215	4600	27.39	20240806	4.11	N	054040	500	80 억		78970	N	N	0	N	00	N
34	20240826	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-70	5	-1.16	930334090	156635	191.14	6010	6050	5860	7810	4210	6010	5939.46	0.39	0	21534	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	955	4.40	0.64	12	0.97	1350.00	9329.00	8380	20240215	-29.12	4455	20230821	33.33	8380	-29.12	20240215	4600	29.13	20240806	8380	-29.12	20240215	4600	29.13	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
35	20240826	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-110	5	-1.83	903683210	152128	185.64	6010	6050	5860	7810	4210	6010	5940.24	0.39	0	18728	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	948	4.37	0.63	12	0.95	1350.00	9329.00	8380	20240215	-29.59	4455	20230821	32.44	8380	-29.59	20240215	4600	28.26	20240806	8380	-29.59	20240215	4600	28.26	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
36	20240826	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-110	5	-1.83	723580850	121561	148.34	6010	6050	5860	7810	4210	6010	5952.36	0.39	0	11569	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	948	4.37	0.63	12	0.76	1350.00	9329.00	8380	20240215	-29.59	4455	20230821	32.44	8380	-29.59	20240215	4600	28.26	20240806	8380	-29.59	20240215	4600	28.26	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
37	20240826	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-60	5	-1.00	558306750	93590	114.21	6010	6050	5860	7810	4210	6010	5965.41	0.39	0	6665	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	956	4.41	0.64	12	0.58	1350.00	9329.00	8380	20240215	-29.00	4455	20230821	33.56	8380	-29.00	20240215	4600	29.35	20240806	8380	-29.00	20240215	4600	29.35	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
38	20240826	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-30	5	-0.50	461537800	77328	94.36	6010	6050	5860	7810	4210	6010	5968.52	0.39	0	4542	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	961	4.43	0.64	12	0.48	1350.00	9329.00	8380	20240215	-28.64	4455	20230821	34.23	8380	-28.64	20240215	4600	30.00	20240806	8380	-28.64	20240215	4600	30.00	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
39	20240826	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	0	3	0.00	389487350	65270	79.65	6010	6050	5860	7810	4210	6010	5967.26	0.39	0	9423	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	966	4.45	0.64	12	0.41	1350.00	9329.00	8380	20240215	-28.28	4455	20230821	34.90	8380	-28.28	20240215	4600	30.65	20240806	8380	-28.28	20240215	4600	30.65	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
40	20240826	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	20	2	0.33	341337100	57250	69.86	6010	6050	5860	7810	4210	6010	5962.14	0.39	0	12006	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	969	4.47	0.65	12	0.36	1350.00	9329.00	8380	20240215	-28.04	4455	20230821	35.35	8380	-28.04	20240215	4600	31.09	20240806	8380	-28.04	20240215	4600	31.09	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
41	20240826	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-10	5	-0.17	12984450	2162	2.64	6010	6050	5990	7810	4210	6010	6005.55	0.39	0	652	6143	6076	6023	5956	5903	6110	5990	80	1800	500	3840	10	1	16071290	964	4.44	0.64	12	0.01	1350.00	9329.00	8380	20240215	-28.40	4455	20230821	34.68	8380	-28.40	20240215	4600	30.43	20240806	8380	-28.40	20240215	4600	30.43	20240806	3.87	N	054040	500	80 억		63166	N	N	0	N	00	N
42	20240823	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-50	5	-0.83	484349800	80302	40.35	5980	6090	5970	7870	4250	6060	6031.57	0.39	0	1764	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	966	4.45	0.64	12	0.50	1350.00	9329.00	8380	20240215	-28.28	4330	20230817	38.80	8380	-28.28	20240215	4600	30.65	20240806	8380	-28.28	20240215	4560	31.80	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
43	20240823	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-40	5	-0.66	430821450	71398	35.87	5980	6090	5970	7870	4250	6060	6034.05	0.39	0	1600	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	967	4.46	0.65	12	0.44	1350.00	9329.00	8380	20240215	-28.16	4330	20230817	39.03	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4560	32.02	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
44	20240823	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-10	5	-0.17	344604290	57101	28.69	5980	6090	5970	7870	4250	6060	6034.95	0.39	0	4880	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	972	4.48	0.65	12	0.36	1350.00	9329.00	8380	20240215	-27.80	4330	20230817	39.72	8380	-27.80	20240215	4600	31.52	20240806	8380	-27.80	20240215	4560	32.68	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
45	20240823	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-10	5	-0.17	307448810	50965	25.61	5980	6090	5970	7870	4250	6060	6032.49	0.39	0	5418	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	972	4.48	0.65	12	0.32	1350.00	9329.00	8380	20240215	-27.80	4330	20230817	39.72	8380	-27.80	20240215	4600	31.52	20240806	8380	-27.80	20240215	4560	32.68	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
46	20240823	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	20	2	0.33	265009670	43958	22.09	5980	6090	5970	7870	4250	6060	6028.63	0.39	0	6306	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	977	4.50	0.65	12	0.27	1350.00	9329.00	8380	20240215	-27.45	4330	20230817	40.42	8380	-27.45	20240215	4600	32.17	20240806	8380	-27.45	20240215	4560	33.33	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
47	20240823	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-40	5	-0.66	217201930	36065	18.12	5980	6070	5970	7870	4250	6060	6022.41	0.39	0	8698	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	967	4.46	0.65	12	0.22	1350.00	9329.00	8380	20240215	-28.16	4330	20230817	39.03	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4560	32.02	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
48	20240823	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-40	5	-0.66	142642250	23671	11.89	5980	6070	5970	7870	4250	6060	6025.89	0.39	0	6161	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	967	4.46	0.65	12	0.15	1350.00	9329.00	8380	20240215	-28.16	4330	20230817	39.03	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4560	32.02	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
49	20240823	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-40	5	-0.66	24497940	4090	2.06	5980	6020	5970	7870	4250	6060	5987.95	0.39	0	1275	6226	6142	6086	6002	5946	6115	5975	80	1810	500	3870	10	1	16071290	967	4.46	0.65	12	0.03	1350.00	9329.00	8380	20240215	-28.16	4330	20230817	39.03	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4560	32.02	20230823	3.76	N	054040	500	80 억		62694	N	N	0	N	00	N
50	20240822	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-40	5	-0.66	1212093780	198798	157.96	6140	6170	6030	7930	4270	6100	6097.18	0.41	0	-4177	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	974	4.49	0.65	12	1.24	1350.00	9329.00	8380	20240215	-27.68	4205	20230816	44.11	8380	-27.68	20240215	4600	31.74	20240806	8380	-27.68	20240215	4470	35.57	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
51	20240822	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	0	3	0.00	1173833280	192491	152.95	6140	6170	6030	7930	4270	6100	6098.12	0.41	0	-3746	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	980	4.52	0.65	12	1.20	1350.00	9329.00	8380	20240215	-27.21	4205	20230816	45.07	8380	-27.21	20240215	4600	32.61	20240806	8380	-27.21	20240215	4470	36.47	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
52	20240822	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	0	3	0.00	1142975280	187433	148.93	6140	6170	6030	7930	4270	6100	6098.05	0.41	0	-2645	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	980	4.52	0.65	12	1.17	1350.00	9329.00	8380	20240215	-27.21	4205	20230816	45.07	8380	-27.21	20240215	4600	32.61	20240806	8380	-27.21	20240215	4470	36.47	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
53	20240822	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-40	5	-0.66	1003277140	164401	130.63	6140	6170	6030	7930	4270	6100	6102.62	0.41	0	-1371	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	974	4.49	0.65	12	1.02	1350.00	9329.00	8380	20240215	-27.68	4205	20230816	44.11	8380	-27.68	20240215	4600	31.74	20240806	8380	-27.68	20240215	4470	35.57	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
54	20240822	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-20	5	-0.33	918662670	150437	119.54	6140	6170	6030	7930	4270	6100	6106.63	0.41	0	-9	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	977	4.50	0.65	12	0.94	1350.00	9329.00	8380	20240215	-27.45	4205	20230816	44.59	8380	-27.45	20240215	4600	32.17	20240806	8380	-27.45	20240215	4470	36.02	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
55	20240822	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	30	2	0.49	658162130	107890	85.73	6140	6170	6030	7930	4270	6100	6100.31	0.41	0	-754	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	985	4.54	0.66	12	0.67	1350.00	9329.00	8380	20240215	-26.85	4205	20230816	45.78	8380	-26.85	20240215	4600	33.26	20240806	8380	-26.85	20240215	4470	37.14	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
56	20240822	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-20	5	-0.33	488176040	79973	63.55	6140	6170	6030	7930	4270	6100	6104.26	0.41	0	2968	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	977	4.50	0.65	12	0.50	1350.00	9329.00	8380	20240215	-27.45	4205	20230816	44.59	8380	-27.45	20240215	4600	32.17	20240806	8380	-27.45	20240215	4470	36.02	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
57	20240822	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-10	5	-0.16	90439750	14836	11.79	6140	6140	6030	7930	4270	6100	6095.97	0.41	0	-938	6193	6146	6063	6016	5933	6170	6040	80	1830	500	3900	10	1	16071290	979	4.51	0.65	12	0.09	1350.00	9329.00	8380	20240215	-27.33	4205	20230816	44.83	8380	-27.33	20240215	4600	32.39	20240806	8380	-27.33	20240215	4470	36.24	20230822	3.72	N	054040	500	80 억		66164	N	N	0	N	00	N
58	20240821	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	50	2	0.83	755802480	125336	109.11	6060	6110	5980	7860	4240	6050	6030.12	0.41	0	-104	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	980	4.52	0.65	12	0.78	1350.00	9329.00	8380	20240215	-27.21	3975	20230814	53.46	8380	-27.21	20240215	4600	32.61	20240806	8380	-27.21	20240215	4455	36.92	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
59	20240821	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	0	3	0.00	620966890	103199	89.84	6060	6060	5980	7860	4240	6050	6017.17	0.41	0	946	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	972	4.48	0.65	12	0.64	1350.00	9329.00	8380	20240215	-27.80	3975	20230814	52.20	8380	-27.80	20240215	4600	31.52	20240806	8380	-27.80	20240215	4455	35.80	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
60	20240821	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-50	5	-0.83	473766050	78779	68.58	6060	6060	5980	7860	4240	6050	6013.86	0.41	0	2530	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	964	4.44	0.64	12	0.49	1350.00	9329.00	8380	20240215	-28.40	3975	20230814	50.94	8380	-28.40	20240215	4600	30.43	20240806	8380	-28.40	20240215	4455	34.68	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
61	20240821	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-40	5	-0.66	401357240	66696	58.06	6060	6060	5980	7860	4240	6050	6017.70	0.41	0	5025	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	966	4.45	0.64	12	0.42	1350.00	9329.00	8380	20240215	-28.28	3975	20230814	51.19	8380	-28.28	20240215	4600	30.65	20240806	8380	-28.28	20240215	4455	34.90	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
62	20240821	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-30	5	-0.50	354349460	58874	51.25	6060	6060	5980	7860	4240	6050	6018.77	0.41	0	5376	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	967	4.46	0.65	12	0.37	1350.00	9329.00	8380	20240215	-28.16	3975	20230814	51.45	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4455	35.13	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
63	20240821	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-60	5	-0.99	297824260	49477	43.07	6060	6060	5980	7860	4240	6050	6019.44	0.41	0	6963	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	963	4.44	0.64	12	0.31	1350.00	9329.00	8380	20240215	-28.52	3975	20230814	50.69	8380	-28.52	20240215	4600	30.22	20240806	8380	-28.52	20240215	4455	34.46	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
64	20240821	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-30	5	-0.50	124239140	20603	17.94	6060	6060	6000	7860	4240	6050	6030.13	0.41	0	-3098	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	967	4.46	0.65	12	0.13	1350.00	9329.00	8380	20240215	-28.16	3975	20230814	51.45	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4455	35.13	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
65	20240821	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-40	5	-0.66	36148760	5994	5.22	6060	6060	6000	7860	4240	6050	6030.78	0.41	0	-3868	6190	6120	6070	6000	5950	6155	6035	80	1810	500	3870	10	1	16071290	966	4.45	0.64	12	0.04	1350.00	9329.00	8380	20240215	-28.28	3975	20230814	51.19	8380	-28.28	20240215	4600	30.65	20240806	8380	-28.28	20240215	4455	34.90	20230821	3.65	N	054040	500	80 억		66268	N	N	0	N	00	N
66	20240820	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	30	2	0.50	690765060	113869	31.63	6030	6140	6020	7820	4220	6020	6066.31	0.46	0	-4388	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	972	4.48	0.65	12	0.71	1350.00	9329.00	8380	20240215	-27.80	3960	20230811	52.78	8380	-27.80	20240215	4600	31.52	20240806	8380	-27.80	20240215	4455	35.80	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
67	20240820	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	20	2	0.33	669208210	110298	30.64	6030	6140	6020	7820	4220	6020	6067.27	0.46	0	-3940	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	971	4.47	0.65	12	0.69	1350.00	9329.00	8380	20240215	-27.92	3960	20230811	52.53	8380	-27.92	20240215	4600	31.30	20240806	8380	-27.92	20240215	4455	35.58	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
68	20240820	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	40	2	0.66	590104810	97188	27.00	6030	6140	6020	7820	4220	6020	6071.79	0.46	0	-2726	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	974	4.49	0.65	12	0.60	1350.00	9329.00	8380	20240215	-27.68	3960	20230811	53.03	8380	-27.68	20240215	4600	31.74	20240806	8380	-27.68	20240215	4455	36.03	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
69	20240820	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	20	2	0.33	542902770	89387	24.83	6030	6140	6030	7820	4220	6020	6073.62	0.46	0	1428	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	971	4.47	0.65	12	0.56	1350.00	9329.00	8380	20240215	-27.92	3960	20230811	52.53	8380	-27.92	20240215	4600	31.30	20240806	8380	-27.92	20240215	4455	35.58	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
70	20240820	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	80	2	1.33	464261840	76374	21.22	6030	6140	6030	7820	4220	6020	6078.79	0.46	0	6228	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	980	4.52	0.65	12	0.48	1350.00	9329.00	8380	20240215	-27.21	3960	20230811	54.04	8380	-27.21	20240215	4600	32.61	20240806	8380	-27.21	20240215	4455	36.92	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
71	20240820	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	80	2	1.33	410050140	67461	18.74	6030	6140	6030	7820	4220	6020	6078.33	0.46	0	5387	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	980	4.52	0.65	12	0.42	1350.00	9329.00	8380	20240215	-27.21	3960	20230811	54.04	8380	-27.21	20240215	4600	32.61	20240806	8380	-27.21	20240215	4455	36.92	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
72	20240820	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	90	2	1.50	334516950	55042	15.29	6030	6140	6030	7820	4220	6020	6077.49	0.46	0	2231	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	982	4.53	0.65	12	0.34	1350.00	9329.00	8380	20240215	-27.09	3960	20230811	54.29	8380	-27.09	20240215	4600	32.83	20240806	8380	-27.09	20240215	4455	37.15	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
73	20240820	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	50	2	0.83	38513530	6330	1.76	6030	6140	6030	7820	4220	6020	6084.29	0.46	0	-1043	6300	6160	6010	5870	5720	6230	5940	80	1800	500	3850	10	1	16071290	976	4.50	0.65	12	0.04	1350.00	9329.00	8380	20240215	-27.57	3960	20230811	53.28	8380	-27.57	20240215	4600	31.96	20240806	8380	-27.57	20240215	4455	36.25	20230821	3.88	N	054040	500	80 억		74202	N	N	0	N	00	N
74	20240819	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	90	2	1.52	2158463810	358169	53.19	5880	6150	5860	7700	4160	5930	6026.39	0.46	0	-755	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	967	4.46	0.65	12	2.23	1350.00	9329.00	8380	20240215	-28.16	3960	20230811	52.02	8380	-28.16	20240215	4600	30.87	20240806	8380	-28.16	20240215	4455	35.13	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
75	20240819	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	110	2	1.85	2082225090	345505	51.31	5880	6150	5860	7700	4160	5930	6026.61	0.46	0	-2680	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	971	4.47	0.65	12	2.15	1350.00	9329.00	8380	20240215	-27.92	3960	20230811	52.53	8380	-27.92	20240215	4600	31.30	20240806	8380	-27.92	20240215	4455	35.58	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
76	20240819	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	140	2	2.36	1915978430	317980	47.22	5880	6150	5860	7700	4160	5930	6025.47	0.46	0	-5628	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	976	4.50	0.65	12	1.98	1350.00	9329.00	8380	20240215	-27.57	3960	20230811	53.28	8380	-27.57	20240215	4600	31.96	20240806	8380	-27.57	20240215	4455	36.25	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
77	20240819	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	130	2	2.19	1326820740	221615	32.91	5880	6110	5860	7700	4160	5930	5987.05	0.46	0	-9391	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	974	4.49	0.65	12	1.38	1350.00	9329.00	8380	20240215	-27.68	3960	20230811	53.03	8380	-27.68	20240215	4600	31.74	20240806	8380	-27.68	20240215	4455	36.03	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
78	20240819	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	40	2	0.67	801979520	134870	20.03	5880	6020	5860	7700	4160	5930	5946.32	0.46	0	-6155	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	959	4.42	0.64	12	0.84	1350.00	9329.00	8380	20240215	-28.76	3960	20230811	50.76	8380	-28.76	20240215	4600	29.78	20240806	8380	-28.76	20240215	4455	34.01	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
79	20240819	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	40	2	0.67	606799530	102326	15.19	5880	6010	5860	7700	4160	5930	5930.06	0.46	0	-1915	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	959	4.42	0.64	12	0.64	1350.00	9329.00	8380	20240215	-28.76	3960	20230811	50.76	8380	-28.76	20240215	4600	29.78	20240806	8380	-28.76	20240215	4455	34.01	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
80	20240819	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	10	2	0.17	364882440	61691	9.16	5880	6000	5860	7700	4160	5930	5914.68	0.46	0	-3892	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	955	4.40	0.64	12	0.38	1350.00	9329.00	8380	20240215	-29.12	3960	20230811	50.00	8380	-29.12	20240215	4600	29.13	20240806	8380	-29.12	20240215	4455	33.33	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
81	20240819	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-40	5	-0.67	113676260	19257	2.86	5880	6000	5860	7700	4160	5930	5903.11	0.46	0	-4215	6303	6116	5863	5676	5423	6210	5770	80	1770	500	3790	10	1	16071290	947	4.36	0.63	12	0.12	1350.00	9329.00	8380	20240215	-29.71	3960	20230811	48.74	8380	-29.71	20240215	4600	28.04	20240806	8380	-29.71	20240215	4455	32.21	20230821	4.22	N	054040	500	80 억		74467	N	N	0	N	00	N
82	20240816	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	350	2	6.27	3966172040	672214	195.15	5610	6050	5610	7250	3910	5580	5900.14	0.00	0	79395	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	953	4.39	0.64	12	4.18	1350.00	9329.00	8380	20240215	-29.24	3960	20230811	49.75	8380	-29.24	20240215	4600	28.91	20240806	8380	-29.24	20240215	4205	41.02	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
83	20240816	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	350	2	6.27	3861289000	654516	190.02	5610	6050	5610	7250	3910	5580	5899.46	0.00	0	76682	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	953	4.39	0.64	12	4.07	1350.00	9329.00	8380	20240215	-29.24	3960	20230811	49.75	8380	-29.24	20240215	4600	28.91	20240806	8380	-29.24	20240215	4205	41.02	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
84	20240816	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	330	2	5.91	3487711370	591498	171.72	5610	6050	5610	7250	3910	5580	5896.40	0.00	0	58258	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	950	4.38	0.63	12	3.68	1350.00	9329.00	8380	20240215	-29.47	3960	20230811	49.24	8380	-29.47	20240215	4600	28.48	20240806	8380	-29.47	20240215	4205	40.55	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
85	20240816	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	350	2	6.27	3295240280	558925	162.26	5610	6050	5610	7250	3910	5580	5895.68	0.00	0	41969	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	953	4.39	0.64	12	3.48	1350.00	9329.00	8380	20240215	-29.24	3960	20230811	49.75	8380	-29.24	20240215	4600	28.91	20240806	8380	-29.24	20240215	4205	41.02	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
86	20240816	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	400	2	7.17	3170435050	537938	156.17	5610	6050	5610	7250	3910	5580	5893.68	0.00	0	37426	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	961	4.43	0.64	12	3.35	1350.00	9329.00	8380	20240215	-28.64	3960	20230811	51.01	8380	-28.64	20240215	4600	30.00	20240806	8380	-28.64	20240215	4205	42.21	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
87	20240816	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	370	2	6.63	2728827410	464130	134.74	5610	6050	5610	7250	3910	5580	5879.45	0.00	0	22973	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	956	4.41	0.64	12	2.89	1350.00	9329.00	8380	20240215	-29.00	3960	20230811	50.25	8380	-29.00	20240215	4600	29.35	20240806	8380	-29.00	20240215	4205	41.50	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
88	20240816	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	330	2	5.91	2285988840	389551	113.09	5610	6050	5610	7250	3910	5580	5868.27	0.00	0	15665	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	950	4.38	0.63	12	2.42	1350.00	9329.00	8380	20240215	-29.47	3960	20230811	49.24	8380	-29.47	20240215	4600	28.48	20240806	8380	-29.47	20240215	4205	40.55	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
89	20240816	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	120	2	2.15	64760970	11458	3.33	5610	5700	5610	7250	3910	5580	5652.03	0.00	0	-3397	5873	5726	5593	5446	5313	5800	5520	80	1670	500	3570	10	1	16071290	916	4.22	0.61	12	0.07	1350.00	9329.00	8380	20240215	-31.98	3960	20230811	43.94	8380	-31.98	20240215	4600	23.91	20240806	8380	-31.98	20240215	4205	35.55	20230816	3.93	N	054040	500	80 억		0	N	N	0	N	00	N
90	20240814	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	80	2	1.45	1921955720	343279	47.05	5530	5740	5460	7150	3850	5500	5598.87	0.00	0	22218	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	897	4.13	0.60	12	2.14	1350.00	9329.00	8380	20240215	-33.41	3960	20230811	40.91	8380	-33.41	20240215	4600	21.30	20240806	8380	-33.41	20240215	3975	40.38	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
91	20240814	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	90	2	1.64	1820742600	325097	44.55	5530	5740	5460	7150	3850	5500	5600.61	0.00	0	20095	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	898	4.14	0.60	12	2.02	1350.00	9329.00	8380	20240215	-33.29	3960	20230811	41.16	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	3975	40.63	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
92	20240814	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	1311867440	234729	32.17	5530	5740	5460	7150	3850	5500	5588.86	0.00	0	21036	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	884	4.07	0.59	12	1.46	1350.00	9329.00	8380	20240215	-34.37	3960	20230811	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
93	20240814	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	60	2	1.09	1155738410	206432	28.29	5530	5740	5460	7150	3850	5500	5598.64	0.00	0	18586	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	894	4.12	0.60	12	1.28	1350.00	9329.00	8380	20240215	-33.65	3960	20230811	40.40	8380	-33.65	20240215	4600	20.87	20240806	8380	-33.65	20240215	3975	39.87	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
94	20240814	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	100	2	1.82	1115998560	199310	27.32	5530	5740	5460	7150	3850	5500	5599.31	0.00	0	20200	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	900	4.15	0.60	12	1.24	1350.00	9329.00	8380	20240215	-33.17	3960	20230811	41.41	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	3975	40.88	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
95	20240814	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	90	2	1.64	914960830	163464	22.40	5530	5740	5460	7150	3850	5500	5597.32	0.00	0	-1630	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	898	4.14	0.60	12	1.02	1350.00	9329.00	8380	20240215	-33.29	3960	20230811	41.16	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	3975	40.63	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
96	20240814	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	160	2	2.91	772340120	138031	18.92	5530	5740	5460	7150	3850	5500	5595.41	0.00	0	-9918	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	910	4.19	0.61	12	0.86	1350.00	9329.00	8380	20240215	-32.46	3960	20230811	42.93	8380	-32.46	20240215	4600	23.04	20240806	8380	-32.46	20240215	3975	42.39	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
97	20240814	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	42747010	7745	1.06	5530	5540	5500	7150	3850	5500	5519.30	0.00	0	-711	6060	5780	5590	5310	5120	5920	5450	80	1650	500	3520	10	1	16071290	884	4.07	0.59	12	0.05	1350.00	9329.00	8380	20240215	-34.37	3960	20230811	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.68	N	054040	500	80 억		0	N	N	0	N	00	N
98	20240813	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	4071270050	727076	355.91	5460	5870	5400	7150	3850	5500	5599.61	0.00	0	16369	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	884	4.07	0.59	12	4.52	1350.00	9329.00	8380	20240215	-34.37	3960	20230807	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
99	20240813	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	4017026680	717184	351.07	5460	5870	5400	7150	3850	5500	5601.15	0.00	0	16399	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	879	4.05	0.59	12	4.46	1350.00	9329.00	8380	20240215	-34.73	3960	20230807	38.13	8380	-34.73	20240215	4600	18.91	20240806	8380	-34.73	20240215	3975	37.61	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
100	20240813	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	3788619130	675579	330.70	5460	5870	5400	7150	3850	5500	5608.00	0.00	0	15950	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	884	4.07	0.59	12	4.20	1350.00	9329.00	8380	20240215	-34.37	3960	20230807	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
101	20240813	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	60	2	1.09	3623438950	645698	316.08	5460	5870	5400	7150	3850	5500	5611.71	0.00	0	10841	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	894	4.12	0.60	12	4.02	1350.00	9329.00	8380	20240215	-33.65	3960	20230807	40.40	8380	-33.65	20240215	4600	20.87	20240806	8380	-33.65	20240215	3975	39.87	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
102	20240813	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	90	2	1.64	2827139020	504509	246.96	5460	5870	5400	7150	3850	5500	5603.79	0.00	0	16876	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	898	4.14	0.60	12	3.14	1350.00	9329.00	8380	20240215	-33.29	3960	20230807	41.16	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	3975	40.63	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
103	20240813	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	70	2	1.27	728083650	132681	64.95	5460	5600	5400	7150	3850	5500	5487.45	0.00	0	26865	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	895	4.13	0.60	12	0.83	1350.00	9329.00	8380	20240215	-33.53	3960	20230807	40.66	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	3975	40.13	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
104	20240813	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	387156280	70563	34.54	5460	5540	5440	7150	3850	5500	5486.63	0.00	0	20063	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	881	4.06	0.59	12	0.44	1350.00	9329.00	8380	20240215	-34.61	3960	20230807	38.38	8380	-34.61	20240215	4600	19.13	20240806	8380	-34.61	20240215	3975	37.86	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
105	20240813	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	30494860	5554	2.72	5460	5540	5460	7150	3850	5500	5490.17	0.00	0	1975	5680	5590	5510	5420	5340	5550	5380	80	1650	500	3520	10	1	16071290	884	4.07	0.59	12	0.03	1350.00	9329.00	8380	20240215	-34.37	3960	20230807	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.51	N	054040	500	80 억		0	N	N	0	N	00	N
106	20240812	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	1113894700	202613	11.35	5600	5600	5430	7070	3810	5440	5497.65	0.00	0	19565	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	884	4.07	0.59	12	1.26	1350.00	9329.00	8380	20240215	-34.37	3960	20230804	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
107	20240812	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	1061214810	193048	10.82	5600	5600	5430	7070	3810	5440	5497.16	0.00	0	19876	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	884	4.07	0.59	12	1.20	1350.00	9329.00	8380	20240215	-34.37	3960	20230804	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
108	20240812	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	70	2	1.29	1014463560	184554	10.34	5600	5600	5430	7070	3810	5440	5496.84	0.00	0	15385	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	886	4.08	0.59	12	1.15	1350.00	9329.00	8380	20240215	-34.25	3960	20230804	39.14	8380	-34.25	20240215	4600	19.78	20240806	8380	-34.25	20240215	3975	38.62	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
109	20240812	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	933821920	169931	9.52	5600	5600	5430	7070	3810	5440	5495.31	0.00	0	15485	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	884	4.07	0.59	12	1.06	1350.00	9329.00	8380	20240215	-34.37	3960	20230804	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
110	20240812	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	70	2	1.29	845324480	153841	8.62	5600	5600	5430	7070	3810	5440	5494.80	0.00	0	14907	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	886	4.08	0.59	12	0.96	1350.00	9329.00	8380	20240215	-34.25	3960	20230804	39.14	8380	-34.25	20240215	4600	19.78	20240806	8380	-34.25	20240215	3975	38.62	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
111	20240812	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	787358120	143303	8.03	5600	5600	5430	7070	3810	5440	5494.37	0.00	0	14674	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	884	4.07	0.59	12	0.89	1350.00	9329.00	8380	20240215	-34.37	3960	20230804	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
112	20240812	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	30	2	0.55	697880890	127005	7.12	5600	5600	5430	7070	3810	5440	5494.92	0.00	0	13617	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	879	4.05	0.59	12	0.79	1350.00	9329.00	8380	20240215	-34.73	3960	20230804	38.13	8380	-34.73	20240215	4600	18.91	20240806	8380	-34.73	20240215	3975	37.61	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
113	20240812	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	245674520	44532	2.50	5600	5600	5450	7070	3810	5440	5516.84	0.00	0	4235	6326	5882	5656	5212	4986	5770	5100	80	1630	500	3480	10	1	16071290	884	4.07	0.59	12	0.28	1350.00	9329.00	8380	20240215	-34.37	3960	20230804	38.89	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	3975	38.36	20230814	3.54	N	054040	500	80 억		0	N	N	0	N	00	N
114	20240809	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	240	2	4.62	10235294790	1778186	2773.69	5550	6100	5430	6760	3640	5200	5756.84	0.00	0	-45416	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	874	4.03	0.58	12	11.06	1350.00	9329.00	8380	20240215	-35.08	3955	20230803	37.55	8380	-35.08	20240215	4600	18.26	20240806	8380	-35.08	20240215	3960	37.37	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
115	20240809	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	310	2	5.96	10010703650	1737056	2709.54	5550	6100	5430	6760	3640	5200	5763.57	0.00	0	-51263	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	886	4.08	0.59	12	10.81	1350.00	9329.00	8380	20240215	-34.25	3955	20230803	39.32	8380	-34.25	20240215	4600	19.78	20240806	8380	-34.25	20240215	3960	39.14	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
116	20240809	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	270	2	5.19	9761693250	1691837	2639.00	5550	6100	5430	6760	3640	5200	5770.44	0.00	0	-53310	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	879	4.05	0.59	12	10.53	1350.00	9329.00	8380	20240215	-34.73	3955	20230803	38.31	8380	-34.73	20240215	4600	18.91	20240806	8380	-34.73	20240215	3960	38.13	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
117	20240809	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	370	2	7.12	9504776170	1644906	2565.80	5550	6100	5460	6760	3640	5200	5778.90	0.00	0	-55924	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	895	4.13	0.60	12	10.24	1350.00	9329.00	8380	20240215	-33.53	3955	20230803	40.83	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	3960	40.66	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
118	20240809	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	350	2	6.73	9060838240	1564554	2440.46	5550	6100	5510	6760	3640	5200	5791.96	0.00	0	-57575	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	892	4.11	0.59	12	9.74	1350.00	9329.00	8380	20240215	-33.77	3955	20230803	40.33	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	3960	40.15	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
119	20240809	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	340	2	6.54	8868330280	1529936	2386.46	5550	6100	5510	6760	3640	5200	5797.19	0.00	0	-56512	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	890	4.10	0.59	12	9.52	1350.00	9329.00	8380	20240215	-33.89	3955	20230803	40.08	8380	-33.89	20240215	4600	20.43	20240806	8380	-33.89	20240215	3960	39.90	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
120	20240809	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	390	2	7.50	8475534130	1459282	2276.25	5550	6100	5510	6760	3640	5200	5808.72	0.00	0	-57034	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	898	4.14	0.60	12	9.08	1350.00	9329.00	8380	20240215	-33.29	3955	20230803	41.34	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	3960	41.16	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
121	20240809	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	580	2	11.15	4272799540	724516	1130.13	5550	6100	5550	6760	3640	5200	5899.07	0.00	0	-56544	5333	5266	5133	5066	4933	5300	5100	80	1560	500	3320	10	1	16071290	929	4.28	0.62	12	4.51	1350.00	9329.00	8380	20240215	-31.03	3955	20230803	46.14	8380	-31.03	20240215	4600	25.65	20240806	8380	-31.03	20240215	3960	45.96	20230811	3.58	N	054040	500	80 억		0	N	N	0	N	00	N
122	20240808	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	80	2	1.56	328209290	64108	57.15	5070	5200	5000	6650	3590	5120	5119.61	0.00	0	-14387	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	836	3.85	0.56	12	0.40	1350.00	9329.00	8380	20240215	-37.95	3955	20230803	31.48	8380	-37.95	20240215	4600	13.04	20240806	8380	-37.95	20240215	3960	31.31	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
123	20240808	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	297676710	58209	51.89	5070	5190	5000	6650	3590	5120	5113.93	0.00	0	-12838	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	821	3.79	0.55	12	0.36	1350.00	9329.00	8380	20240215	-39.02	3955	20230803	29.20	8380	-39.02	20240215	4600	11.09	20240806	8380	-39.02	20240215	3960	29.04	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
124	20240808	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	40	2	0.78	265091270	51864	46.24	5070	5190	5000	6650	3590	5120	5111.28	0.00	0	-10682	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	829	3.82	0.55	12	0.32	1350.00	9329.00	8380	20240215	-38.42	3955	20230803	30.47	8380	-38.42	20240215	4600	12.17	20240806	8380	-38.42	20240215	3960	30.30	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
125	20240808	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	40	2	0.78	244727960	47914	42.71	5070	5190	5000	6650	3590	5120	5107.65	0.00	0	-9403	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	829	3.82	0.55	12	0.30	1350.00	9329.00	8380	20240215	-38.42	3955	20230803	30.47	8380	-38.42	20240215	4600	12.17	20240806	8380	-38.42	20240215	3960	30.30	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
126	20240808	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	30	2	0.59	199558890	39167	34.92	5070	5160	5000	6650	3590	5120	5095.08	0.00	0	-7539	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	828	3.81	0.55	12	0.24	1350.00	9329.00	8380	20240215	-38.54	3955	20230803	30.21	8380	-38.54	20240215	4600	11.96	20240806	8380	-38.54	20240215	3960	30.05	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
127	20240808	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	20	2	0.39	127353110	25096	22.37	5070	5160	5000	6650	3590	5120	5074.64	0.00	0	-5467	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	826	3.81	0.55	12	0.16	1350.00	9329.00	8380	20240215	-38.66	3955	20230803	29.96	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	3960	29.80	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
128	20240808	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	85965400	16990	15.15	5070	5140	5000	6650	3590	5120	5059.76	0.00	0	-4961	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	816	3.76	0.54	12	0.11	1350.00	9329.00	8380	20240215	-39.38	3955	20230803	28.45	8380	-39.38	20240215	4600	10.43	20240806	8380	-39.38	20240215	3960	28.28	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
129	20240808	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	5163070	1015	0.90	5070	5110	5060	6650	3590	5120	5086.77	0.00	0	102	5400	5260	5060	4920	4720	5330	4990	80	1530	500	3270	10	1	16071290	821	3.79	0.55	12	0.01	1350.00	9329.00	8380	20240215	-39.02	3955	20230803	29.20	8380	-39.02	20240215	4600	11.09	20240806	8380	-39.02	20240215	3960	29.04	20230811	3.69	N	054040	500	80 억		0	N	N	0	N	00	N
130	20240807	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	240	2	4.92	558690785	110279	56.65	4875	5200	4860	6340	3420	4880	5063.17	0.00	0	-3781	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	10	1	16071290	823	3.79	0.55	12	0.69	1350.00	9329.00	8380	20240215	-38.90	3955	20230803	29.46	8380	-38.90	20240215	4600	11.30	20240806	8380	-38.90	20240215	3960	29.29	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
131	20240807	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	190	2	3.89	484245135	95703	49.16	4875	5200	4860	6340	3420	4880	5059.87	0.00	0	-2704	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	10	1	16071290	815	3.76	0.54	12	0.60	1350.00	9329.00	8380	20240215	-39.50	3955	20230803	28.19	8380	-39.50	20240215	4600	10.22	20240806	8380	-39.50	20240215	3960	28.03	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
132	20240807	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	260	2	5.33	439492645	86920	44.65	4875	5200	4860	6340	3420	4880	5056.29	0.00	0	-5025	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	10	1	16071290	826	3.81	0.55	12	0.54	1350.00	9329.00	8380	20240215	-38.66	3955	20230803	29.96	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	3960	29.80	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
133	20240807	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	270	2	5.53	406591075	80535	41.37	4875	5200	4860	6340	3420	4880	5048.63	0.00	0	-5083	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	10	1	16071290	828	3.81	0.55	12	0.50	1350.00	9329.00	8380	20240215	-38.54	3955	20230803	30.21	8380	-38.54	20240215	4600	11.96	20240806	8380	-38.54	20240215	3960	30.05	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
134	20240807	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	210	2	4.30	278842745	55787	28.66	4875	5140	4860	6340	3420	4880	4998.35	0.00	0	4192	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	10	1	16071290	818	3.77	0.55	12	0.35	1350.00	9329.00	8380	20240215	-39.26	3955	20230803	28.70	8380	-39.26	20240215	4600	10.65	20240806	8380	-39.26	20240215	3960	28.54	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
135	20240807	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	190	2	3.89	239334615	48034	24.68	4875	5140	4860	6340	3420	4880	4982.61	0.00	0	2977	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	10	1	16071290	815	3.76	0.54	12	0.30	1350.00	9329.00	8380	20240215	-39.50	3955	20230803	28.19	8380	-39.50	20240215	4600	10.22	20240806	8380	-39.50	20240215	3960	28.03	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
136	20240807	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	100	2	2.05	145268190	29394	15.10	4875	5050	4860	6340	3420	4880	4942.10	0.00	0	-415	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	5	1	16071290	800	3.69	0.53	12	0.18	1350.00	9329.00	8380	20240215	-40.57	3955	20230803	25.92	8380	-40.57	20240215	4600	8.26	20240806	8380	-40.57	20240215	3960	25.76	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
137	20240807	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-15	5	-0.31	17954715	3684	1.89	4875	4880	4860	6340	3420	4880	4873.70	0.00	0	-598	5140	5010	4805	4675	4470	5075	4740	80	1460	500	3120	5	1	16071290	782	3.60	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.95	3955	20230803	23.01	8380	-41.95	20240215	4600	5.76	20240806	8380	-41.95	20240215	3960	22.85	20230807	3.86	N	054040	500	80 억		0	N	N	0	N	00	N
138	20240806	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	105	2	2.20	911237245	190716	93.24	4600	4935	4600	6200	3345	4775	4777.93	0.00	0	21064	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	784	3.61	0.52	12	1.19	1350.00	9329.00	8380	20240215	-41.77	3880	20230731	25.77	8380	-41.77	20240215	4600	6.09	20240806	8380	-41.77	20240215	3960	23.23	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
139	20240806	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	60	2	1.26	862508605	180668	88.33	4600	4935	4600	6200	3345	4775	4774.00	0.00	0	22526	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	777	3.58	0.52	12	1.12	1350.00	9329.00	8380	20240215	-42.30	3880	20230731	24.61	8380	-42.30	20240215	4600	5.11	20240806	8380	-42.30	20240215	3960	22.10	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
140	20240806	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	15	2	0.31	817140235	171221	83.71	4600	4935	4600	6200	3345	4775	4772.43	0.00	0	21128	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	770	3.55	0.51	12	1.07	1350.00	9329.00	8380	20240215	-42.84	3880	20230731	23.45	8380	-42.84	20240215	4600	4.13	20240806	8380	-42.84	20240215	3960	20.96	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
141	20240806	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	55	2	1.15	785966120	164741	80.54	4600	4935	4600	6200	3345	4775	4770.92	0.00	0	21408	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	776	3.58	0.52	12	1.03	1350.00	9329.00	8380	20240215	-42.36	3880	20230731	24.48	8380	-42.36	20240215	4600	5.00	20240806	8380	-42.36	20240215	3960	21.97	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
142	20240806	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	20	2	0.42	763704460	160109	78.28	4600	4935	4600	6200	3345	4775	4769.90	0.00	0	19923	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	771	3.55	0.51	12	1.00	1350.00	9329.00	8380	20240215	-42.78	3880	20230731	23.58	8380	-42.78	20240215	4600	4.24	20240806	8380	-42.78	20240215	3960	21.09	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
143	20240806	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	35	2	0.73	643869300	135103	66.05	4600	4935	4600	6200	3345	4775	4765.76	0.00	0	13125	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	773	3.56	0.52	12	0.84	1350.00	9329.00	8380	20240215	-42.60	3880	20230731	23.97	8380	-42.60	20240215	4600	4.57	20240806	8380	-42.60	20240215	3960	21.46	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
144	20240806	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	125	2	2.62	462829635	97398	47.62	4600	4935	4600	6200	3345	4775	4751.92	0.00	0	12739	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	787	3.63	0.53	12	0.61	1350.00	9329.00	8380	20240215	-41.53	3880	20230731	26.29	8380	-41.53	20240215	4600	6.52	20240806	8380	-41.53	20240215	3960	23.74	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
145	20240806	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	85	2	1.78	227931120	49053	23.98	4600	4920	4600	6200	3345	4775	4646.37	0.00	0	9735	5651	5212	4931	4492	4211	5072	4352	80	1425	500	3050	5	1	16071290	781	3.60	0.52	12	0.31	1350.00	9329.00	8380	20240215	-42.00	3880	20230731	25.26	8380	-42.00	20240215	4600	5.65	20240806	8380	-42.00	20240215	3960	22.73	20230807	3.77	N	054040	500	80 억		0	N	N	0	N	00	N
146	20240805	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-635	5	-11.74	1022984915	204226	204.63	5350	5370	4650	7030	3790	5410	5009.25	0.00	0	4815	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	5	1	16071290	767	3.54	0.51	12	1.27	1350.00	9329.00	8380	20240215	-43.02	3775	20230728	26.49	8380	-43.02	20240215	4650	2.69	20240805	8380	-43.02	20240215	3960	20.58	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
147	20240805	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-565	5	-10.44	910091240	180358	180.72	5350	5370	4650	7030	3790	5410	5046.03	0.00	0	-1597	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	5	1	16071290	779	3.59	0.52	12	1.12	1350.00	9329.00	8380	20240215	-42.18	3775	20230728	28.34	8380	-42.18	20240215	4650	4.19	20240805	8380	-42.18	20240215	3960	22.35	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
148	20240805	140458	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-450	5	-8.32	678799950	132588	132.85	5350	5370	4960	7030	3790	5410	5119.62	0.00	0	4187	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	5	1	16071290	797	3.67	0.53	12	0.82	1350.00	9329.00	8380	20240215	-40.81	3775	20230728	31.39	8380	-40.81	20240215	4960	0.00	20240805	8380	-40.81	20240215	3960	25.25	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
149	20240805	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-390	5	-7.21	604070740	117650	117.88	5350	5370	4995	7030	3790	5410	5134.47	0.00	0	4244	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	10	1	16071290	807	3.72	0.54	12	0.73	1350.00	9329.00	8380	20240215	-40.10	3775	20230728	32.98	8380	-40.10	20240215	4975	0.90	20240705	8380	-40.10	20240215	3960	26.77	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
150	20240805	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-270	5	-4.99	471207690	91326	91.51	5350	5370	5050	7030	3790	5410	5159.62	0.00	0	1886	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	10	1	16071290	826	3.81	0.55	12	0.57	1350.00	9329.00	8380	20240215	-38.66	3775	20230728	36.16	8380	-38.66	20240215	4975	3.32	20240705	8380	-38.66	20240215	3960	29.80	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
151	20240805	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-250	5	-4.62	383143770	74115	74.26	5350	5370	5100	7030	3790	5410	5169.58	0.00	0	3070	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	10	1	16071290	829	3.82	0.55	12	0.46	1350.00	9329.00	8380	20240215	-38.42	3775	20230728	36.69	8380	-38.42	20240215	4975	3.72	20240705	8380	-38.42	20240215	3960	30.30	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
152	20240805	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-250	5	-4.62	247524190	47759	47.85	5350	5370	5100	7030	3790	5410	5182.78	0.00	0	1945	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	10	1	16071290	829	3.82	0.55	12	0.30	1350.00	9329.00	8380	20240215	-38.42	3775	20230728	36.69	8380	-38.42	20240215	4975	3.72	20240705	8380	-38.42	20240215	3960	30.30	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
153	20240805	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-200	5	-3.70	35488450	6715	6.73	5350	5370	5200	7030	3790	5410	5284.95	0.00	0	-516	5630	5520	5430	5320	5230	5475	5275	80	1620	500	3460	10	1	16071290	837	3.86	0.56	12	0.04	1350.00	9329.00	8380	20240215	-37.83	3775	20230728	38.01	8380	-37.83	20240215	4975	4.72	20240705	8380	-37.83	20240215	3960	31.57	20230807	3.75	N	054040	500	80 억		0	N	N	0	N	00	N
154	20240802	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-130	5	-2.35	517383270	95166	137.62	5490	5540	5340	7200	3880	5540	5436.79	0.00	0	-19643	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	869	4.01	0.58	12	0.59	1350.00	9329.00	8380	20240215	-35.44	3775	20230728	43.31	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3955	36.79	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
155	20240802	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-160	5	-2.89	478261650	87917	127.14	5490	5540	5340	7200	3880	5540	5439.92	0.00	0	-17356	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	865	3.99	0.58	12	0.55	1350.00	9329.00	8380	20240215	-35.80	3775	20230728	42.52	8380	-35.80	20240215	4975	8.14	20240705	8380	-35.80	20240215	3955	36.03	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
156	20240802	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-60	5	-1.08	365083180	66937	96.80	5490	5540	5410	7200	3880	5540	5454.13	0.00	0	-14582	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	881	4.06	0.59	12	0.42	1350.00	9329.00	8380	20240215	-34.61	3775	20230728	45.17	8380	-34.61	20240215	4975	10.15	20240705	8380	-34.61	20240215	3955	38.56	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
157	20240802	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-110	5	-1.99	337736290	61913	89.54	5490	5540	5410	7200	3880	5540	5455.01	0.00	0	-13674	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	873	4.02	0.58	12	0.39	1350.00	9329.00	8380	20240215	-35.20	3775	20230728	43.84	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3955	37.29	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
158	20240802	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-60	5	-1.08	255334560	46743	67.60	5490	5540	5410	7200	3880	5540	5462.52	0.00	0	-12979	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	881	4.06	0.59	12	0.29	1350.00	9329.00	8380	20240215	-34.61	3775	20230728	45.17	8380	-34.61	20240215	4975	10.15	20240705	8380	-34.61	20240215	3955	38.56	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
159	20240802	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-40	5	-0.72	176938940	32357	46.79	5490	5540	5410	7200	3880	5540	5468.34	0.00	0	-8922	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	884	4.07	0.59	12	0.20	1350.00	9329.00	8380	20240215	-34.37	3775	20230728	45.70	8380	-34.37	20240215	4975	10.55	20240705	8380	-34.37	20240215	3955	39.06	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
160	20240802	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-90	5	-1.62	93555190	17150	24.80	5490	5540	5410	7200	3880	5540	5455.11	0.00	0	-5840	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	876	4.04	0.58	12	0.11	1350.00	9329.00	8380	20240215	-34.96	3775	20230728	44.37	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3955	37.80	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
161	20240802	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	7580990	1379	1.99	5490	5540	5480	7200	3880	5540	5497.45	0.00	0	-465	5620	5580	5520	5480	5420	5600	5500	80	1660	500	3540	10	1	16071290	890	4.10	0.59	12	0.01	1350.00	9329.00	8380	20240215	-33.89	3775	20230728	46.75	8380	-33.89	20240215	4975	11.36	20240705	8380	-33.89	20240215	3955	40.08	20230803	3.62	N	054040	500	80 억		0	N	N	0	N	00	N
162	20240801	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	20	2	0.36	377714810	68616	99.95	5520	5560	5460	7170	3870	5520	5504.20	0.12	0	-27891	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	890	4.10	0.59	12	0.43	1350.00	9329.00	8380	20240215	-33.89	3700	20230726	49.73	8380	-33.89	20240215	4975	11.36	20240705	8380	-33.89	20240215	3955	40.08	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
163	20240801	150457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-30	5	-0.54	316363690	57470	83.71	5520	5560	5480	7170	3870	5520	5504.67	0.12	0	-24318	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	882	4.07	0.59	12	0.36	1350.00	9329.00	8380	20240215	-34.49	3700	20230726	48.38	8380	-34.49	20240215	4975	10.35	20240705	8380	-34.49	20240215	3955	38.81	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
164	20240801	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-10	5	-0.18	287374210	52185	76.01	5520	5560	5480	7170	3870	5520	5506.66	0.12	0	-21990	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	886	4.08	0.59	12	0.32	1350.00	9329.00	8380	20240215	-34.25	3700	20230726	48.92	8380	-34.25	20240215	4975	10.75	20240705	8380	-34.25	20240215	3955	39.32	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
165	20240801	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-20	5	-0.36	260852650	47364	68.99	5520	5560	5480	7170	3870	5520	5507.22	0.12	0	-18808	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	884	4.07	0.59	12	0.29	1350.00	9329.00	8380	20240215	-34.37	3700	20230726	48.65	8380	-34.37	20240215	4975	10.55	20240705	8380	-34.37	20240215	3955	39.06	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
166	20240801	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-20	5	-0.36	221002720	40120	58.44	5520	5560	5480	7170	3870	5520	5508.34	0.12	0	-15098	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	884	4.07	0.59	12	0.25	1350.00	9329.00	8380	20240215	-34.37	3700	20230726	48.65	8380	-34.37	20240215	4975	10.55	20240705	8380	-34.37	20240215	3955	39.06	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
167	20240801	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-20	5	-0.36	185305720	33623	48.98	5520	5560	5480	7170	3870	5520	5511.10	0.12	0	-10452	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	884	4.07	0.59	12	0.21	1350.00	9329.00	8380	20240215	-34.37	3700	20230726	48.65	8380	-34.37	20240215	4975	10.55	20240705	8380	-34.37	20240215	3955	39.06	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
168	20240801	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-20	5	-0.36	143390350	25985	37.85	5520	5560	5480	7170	3870	5520	5518.15	0.12	0	-6989	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	884	4.07	0.59	12	0.16	1350.00	9329.00	8380	20240215	-34.37	3700	20230726	48.65	8380	-34.37	20240215	4975	10.55	20240705	8380	-34.37	20240215	3955	39.06	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N
169	20240801	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	10	2	0.18	15728910	2845	4.14	5520	5550	5520	7170	3870	5520	5531.35	0.12	0	-97	5633	5576	5473	5416	5313	5605	5445	80	1650	500	3530	10	1	16071290	889	4.10	0.59	12	0.02	1350.00	9329.00	8380	20240215	-34.01	3700	20230726	49.46	8380	-34.01	20240215	4975	11.16	20240705	8380	-34.01	20240215	3955	39.82	20230803	3.66	N	054040	500	80 억		19062	N	N	0	N	00	N