KissMeData/243840/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	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	20	2	0.23	2759085980	318037	34.11	8700	8800	8540	11310	6090	8700	8675.28	5.43	0	-16858	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3394	12.86	1.18	12	0.82	678.00	7407.00	13060	20240327	-33.23	6380	20240805	36.68	13060	-33.23	20240327	6380	36.68	20240805	65300	-86.65	20240327	6380	36.68	20240805	3.37	N	243840	500	194 억		2113467	N	N	1	N	00	N
3	20240830	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	10	2	0.11	2641134680	304504	32.66	8700	8800	8540	11310	6090	8700	8673.56	5.43	0	-17901	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3390	12.85	1.18	12	0.78	678.00	7407.00	13060	20240327	-33.31	6380	20240805	36.52	13060	-33.31	20240327	6380	36.52	20240805	65300	-86.66	20240327	6380	36.52	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
4	20240830	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	-10	5	-0.11	2439418630	281308	30.17	8700	8800	8540	11310	6090	8700	8671.70	5.43	0	-26142	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3382	12.82	1.17	12	0.72	678.00	7407.00	13060	20240327	-33.46	6380	20240805	36.21	13060	-33.46	20240327	6380	36.21	20240805	65300	-86.69	20240327	6380	36.21	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
5	20240830	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	-40	5	-0.46	2135473020	246169	26.41	8700	8800	8540	11310	6090	8700	8674.82	5.43	0	-32825	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3370	12.77	1.17	12	0.63	678.00	7407.00	13060	20240327	-33.69	6380	20240805	35.74	13060	-33.69	20240327	6380	35.74	20240805	65300	-86.74	20240327	6380	35.74	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
6	20240830	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	0	3	0.00	1821268540	209969	22.52	8700	8800	8540	11310	6090	8700	8673.99	5.43	0	-37106	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3386	12.83	1.17	12	0.54	678.00	7407.00	13060	20240327	-33.38	6380	20240805	36.36	13060	-33.38	20240327	6380	36.36	20240805	65300	-86.68	20240327	6380	36.36	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
7	20240830	111036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	-10	5	-0.11	1484245880	171439	18.39	8700	8800	8540	11310	6090	8700	8657.57	5.43	0	-31394	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3382	12.82	1.17	12	0.44	678.00	7407.00	13060	20240327	-33.46	6380	20240805	36.21	13060	-33.46	20240327	6380	36.21	20240805	65300	-86.69	20240327	6380	36.21	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
8	20240830	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	-70	5	-0.80	1010803600	117038	12.55	8700	8800	8540	11310	6090	8700	8636.54	5.43	0	-24651	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3359	12.73	1.17	12	0.30	678.00	7407.00	13060	20240327	-33.92	6380	20240805	35.27	13060	-33.92	20240327	6380	35.27	20240805	65300	-86.78	20240327	6380	35.27	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
9	20240830	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	-20	5	-0.23	340443710	39429	4.23	8700	8700	8540	11310	6090	8700	8634.35	5.43	0	-15548	9326	9012	8576	8262	7826	9170	8420	195	2610	500	6260	10	1	38919035	3378	12.80	1.17	12	0.10	678.00	7407.00	13060	20240327	-33.54	6380	20240805	36.05	13060	-33.54	20240327	6380	36.05	20240805	65300	-86.71	20240327	6380	36.05	20240805	3.37	N	243840	500	194 억		2113467	N	N	32	N	00	N
10	20240829	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	480	2	5.84	7963587120	923358	85.94	8160	8890	8140	10680	5760	8220	8624.51	5.38	0	21290	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3386	12.83	1.17	12	2.37	678.00	7407.00	13060	20240327	-33.38	6380	20240805	36.36	13060	-33.38	20240327	6380	36.36	20240805	65300	-86.68	20240327	6380	36.36	20240805	3.38	N	243840	500	194 억		2092607	N	N	32	N	00	N
11	20240829	151043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	340	2	4.14	7647762890	886832	82.54	8160	8890	8140	10680	5760	8220	8623.85	5.38	0	24672	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3331	12.63	1.16	12	2.28	678.00	7407.00	13060	20240327	-34.46	6380	20240805	34.17	13060	-34.46	20240327	6380	34.17	20240805	65300	-86.89	20240327	6380	34.17	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
12	20240829	141042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	380	2	4.62	7062330370	818454	76.17	8160	8890	8140	10680	5760	8220	8629.05	5.38	0	34179	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3347	12.68	1.16	12	2.10	678.00	7407.00	13060	20240327	-34.15	6380	20240805	34.80	13060	-34.15	20240327	6380	34.80	20240805	65300	-86.83	20240327	6380	34.80	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
13	20240829	131044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	370	2	4.50	6526263970	756441	70.40	8160	8890	8140	10680	5760	8220	8627.79	5.38	0	30939	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3343	12.67	1.16	12	1.94	678.00	7407.00	13060	20240327	-34.23	6380	20240805	34.64	13060	-34.23	20240327	6380	34.64	20240805	65300	-86.85	20240327	6380	34.64	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
14	20240829	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	440	2	5.35	6068284810	703253	65.45	8160	8890	8140	10680	5760	8220	8629.09	5.38	0	30764	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3370	12.77	1.17	12	1.81	678.00	7407.00	13060	20240327	-33.69	6380	20240805	35.74	13060	-33.69	20240327	6380	35.74	20240805	65300	-86.74	20240327	6380	35.74	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
15	20240829	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	490	2	5.96	5670911300	657402	61.18	8160	8890	8140	10680	5760	8220	8626.47	5.38	0	30718	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3390	12.85	1.18	12	1.69	678.00	7407.00	13060	20240327	-33.31	6380	20240805	36.52	13060	-33.31	20240327	6380	36.52	20240805	65300	-86.66	20240327	6380	36.52	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
16	20240829	101036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	600	2	7.30	3760884440	437434	40.71	8160	8890	8140	10680	5760	8220	8597.92	5.38	0	40051	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3433	13.01	1.19	12	1.12	678.00	7407.00	13060	20240327	-32.47	6380	20240805	38.24	13060	-32.47	20240327	6380	38.24	20240805	65300	-86.49	20240327	6380	38.24	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
17	20240829	091041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	150	2	1.82	358107740	43075	4.01	8160	8430	8140	10680	5760	8220	8314.38	5.38	0	-7793	8973	8596	8373	7996	7773	8785	8185	195	2460	500	5910	10	1	38919035	3258	12.35	1.13	12	0.11	678.00	7407.00	13060	20240327	-35.91	6380	20240805	31.19	13060	-35.91	20240327	6380	31.19	20240805	65300	-87.18	20240327	6380	31.19	20240805	3.38	N	243840	500	194 억		2092607	N	N	30	N	00	N
18	20240828	161007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	90	2	1.11	9064739170	1069376	459.70	8210	8750	8150	10560	5700	8130	8477.11	5.43	0	-21524	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3199	12.12	1.11	12	2.75	678.00	7407.00	13060	20240327	-37.06	6380	20240805	28.84	13060	-37.06	20240327	6380	28.84	20240805	65300	-87.41	20240327	6380	28.84	20240805	3.39	N	243840	500	194 억		2112186	N	N	30	N	00	N
19	20240828	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	120	2	1.48	8837872800	1041807	447.84	8210	8750	8150	10560	5700	8130	8483.22	5.43	0	-27097	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3211	12.17	1.11	12	2.68	678.00	7407.00	13060	20240327	-36.83	6380	20240805	29.31	13060	-36.83	20240327	6380	29.31	20240805	65300	-87.37	20240327	6380	29.31	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
20	20240828	141017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	150	2	1.85	8482916330	999051	429.46	8210	8750	8150	10560	5700	8130	8490.97	5.43	0	-19908	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3222	12.21	1.12	12	2.57	678.00	7407.00	13060	20240327	-36.60	6380	20240805	29.78	13060	-36.60	20240327	6380	29.78	20240805	65300	-87.32	20240327	6380	29.78	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
21	20240828	131013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	300	2	3.69	7711636860	906404	389.64	8210	8750	8150	10560	5700	8130	8507.95	5.43	0	-15800	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3281	12.43	1.14	12	2.33	678.00	7407.00	13060	20240327	-35.45	6380	20240805	32.13	13060	-35.45	20240327	6380	32.13	20240805	65300	-87.09	20240327	6380	32.13	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
22	20240828	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	280	2	3.44	7360394620	864872	371.78	8210	8750	8150	10560	5700	8130	8510.39	5.43	0	-13848	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3273	12.40	1.14	12	2.22	678.00	7407.00	13060	20240327	-35.60	6380	20240805	31.82	13060	-35.60	20240327	6380	31.82	20240805	65300	-87.12	20240327	6380	31.82	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
23	20240828	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	320	2	3.94	6927365740	813461	349.68	8210	8750	8150	10560	5700	8130	8515.92	5.43	0	-5537	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3289	12.46	1.14	12	2.09	678.00	7407.00	13060	20240327	-35.30	6380	20240805	32.45	13060	-35.30	20240327	6380	32.45	20240805	65300	-87.06	20240327	6380	32.45	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
24	20240828	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	370	2	4.55	5676144120	667013	286.73	8210	8750	8150	10560	5700	8130	8509.80	5.43	0	-25221	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3308	12.54	1.15	12	1.71	678.00	7407.00	13060	20240327	-34.92	6380	20240805	33.23	13060	-34.92	20240327	6380	33.23	20240805	65300	-86.98	20240327	6380	33.23	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
25	20240828	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	440	2	5.41	1383868080	163582	70.32	8210	8620	8150	10560	5700	8130	8459.78	5.43	0	-9761	8463	8296	8123	7956	7783	8380	8040	195	2430	500	5850	10	1	38919035	3335	12.64	1.16	12	0.42	678.00	7407.00	13060	20240327	-34.38	6380	20240805	34.33	13060	-34.38	20240327	6380	34.33	20240805	65300	-86.88	20240327	6380	34.33	20240805	3.39	N	243840	500	194 억		2112186	N	N	5	N	00	N
26	20240827	161007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	120	2	1.50	1876222740	230768	47.01	8050	8290	7950	10410	5610	8010	8130.34	5.48	0	-20826	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3164	11.99	1.10	12	0.59	678.00	7407.00	13060	20240327	-37.75	6380	20240805	27.43	13060	-37.75	20240327	6380	27.43	20240805	65300	-87.55	20240327	6380	27.43	20240805	3.32	N	243840	500	194 억		2132996	N	N	5	N	00	N
27	20240827	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	60	2	0.75	1741271260	214109	43.62	8050	8290	7950	10410	5610	8010	8132.64	5.48	0	-25785	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3141	11.90	1.09	12	0.55	678.00	7407.00	13060	20240327	-38.21	6380	20240805	26.49	13060	-38.21	20240327	6380	26.49	20240805	65300	-87.64	20240327	6380	26.49	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
28	20240827	141017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	110	2	1.37	1537180280	188911	38.49	8050	8290	7950	10410	5610	8010	8137.06	5.48	0	-19965	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3160	11.98	1.10	12	0.49	678.00	7407.00	13060	20240327	-37.83	6380	20240805	27.27	13060	-37.83	20240327	6380	27.27	20240805	65300	-87.57	20240327	6380	27.27	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
29	20240827	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	110	2	1.37	1428497110	175536	35.76	8050	8290	7950	10410	5610	8010	8137.92	5.48	0	-14934	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3160	11.98	1.10	12	0.45	678.00	7407.00	13060	20240327	-37.83	6380	20240805	27.27	13060	-37.83	20240327	6380	27.27	20240805	65300	-87.57	20240327	6380	27.27	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
30	20240827	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	100	2	1.25	1308063820	160698	32.74	8050	8290	7950	10410	5610	8010	8139.89	5.48	0	-10910	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3156	11.96	1.09	12	0.41	678.00	7407.00	13060	20240327	-37.90	6380	20240805	27.12	13060	-37.90	20240327	6380	27.12	20240805	65300	-87.58	20240327	6380	27.12	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
31	20240827	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	90	2	1.12	1189375140	146054	29.75	8050	8290	7950	10410	5610	8010	8143.39	5.48	0	-6325	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3152	11.95	1.09	12	0.38	678.00	7407.00	13060	20240327	-37.98	6380	20240805	26.96	13060	-37.98	20240327	6380	26.96	20240805	65300	-87.60	20240327	6380	26.96	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
32	20240827	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	100	2	1.25	996550070	122253	24.91	8050	8290	7950	10410	5610	8010	8151.54	5.48	0	6180	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3156	11.96	1.09	12	0.31	678.00	7407.00	13060	20240327	-37.90	6380	20240805	27.12	13060	-37.90	20240327	6380	27.12	20240805	65300	-87.58	20240327	6380	27.12	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
33	20240827	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	30	2	0.37	162502480	20038	4.08	8050	8190	8030	10410	5610	8010	8109.72	5.48	0	-113	8463	8236	8113	7886	7763	8175	7825	195	2400	500	5760	10	1	38919035	3129	11.86	1.09	12	0.05	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.32	N	243840	500	194 억		2132996	N	N	50	N	00	N
34	20240826	160959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	120	2	1.52	3953145190	485998	173.15	8140	8340	7990	10250	5530	7890	8134.24	5.81	0	-128600	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3117	11.81	1.08	12	1.25	678.00	7407.00	13060	20240327	-38.67	6380	20240805	25.55	13060	-38.67	20240327	6380	25.55	20240805	65300	-87.73	20240327	6380	25.55	20240805	3.37	N	243840	500	194 억		2262233	N	N	50	N	00	N
35	20240826	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	160	2	2.03	3848785980	472994	168.52	8140	8340	7990	10250	5530	7890	8137.07	5.81	0	-129633	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3133	11.87	1.09	12	1.22	678.00	7407.00	13060	20240327	-38.36	6380	20240805	26.18	13060	-38.36	20240327	6380	26.18	20240805	65300	-87.67	20240327	6380	26.18	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
36	20240826	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	180	2	2.28	3669986020	450766	160.60	8140	8340	7990	10250	5530	7890	8141.67	5.81	0	-131089	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3141	11.90	1.09	12	1.16	678.00	7407.00	13060	20240327	-38.21	6380	20240805	26.49	13060	-38.21	20240327	6380	26.49	20240805	65300	-87.64	20240327	6380	26.49	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
37	20240826	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	180	2	2.28	3529215060	433384	154.41	8140	8340	7990	10250	5530	7890	8143.39	5.81	0	-121352	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3141	11.90	1.09	12	1.11	678.00	7407.00	13060	20240327	-38.21	6380	20240805	26.49	13060	-38.21	20240327	6380	26.49	20240805	65300	-87.64	20240327	6380	26.49	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
38	20240826	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	220	2	2.79	3271476710	401457	143.03	8140	8340	7990	10250	5530	7890	8149.01	5.81	0	-112133	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3156	11.96	1.09	12	1.03	678.00	7407.00	13060	20240327	-37.90	6380	20240805	27.12	13060	-37.90	20240327	6380	27.12	20240805	65300	-87.58	20240327	6380	27.12	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
39	20240826	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	310	2	3.93	2959273910	363031	129.34	8140	8340	7990	10250	5530	7890	8151.58	5.81	0	-103041	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3191	12.09	1.11	12	0.93	678.00	7407.00	13060	20240327	-37.21	6380	20240805	28.53	13060	-37.21	20240327	6380	28.53	20240805	65300	-87.44	20240327	6380	28.53	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
40	20240826	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	290	2	3.68	2456517120	301458	107.40	8140	8340	7990	10250	5530	7890	8148.79	5.81	0	-94420	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3184	12.06	1.10	12	0.77	678.00	7407.00	13060	20240327	-37.37	6380	20240805	28.21	13060	-37.37	20240327	6380	28.21	20240805	65300	-87.47	20240327	6380	28.21	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
41	20240826	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	260	2	3.30	1231652700	150235	53.53	8140	8340	8090	10250	5530	7890	8198.18	5.81	0	-40915	8243	8066	7913	7736	7583	7990	7660	195	2360	500	5680	10	1	38919035	3172	12.02	1.10	12	0.39	678.00	7407.00	13060	20240327	-37.60	6380	20240805	27.74	13060	-37.60	20240327	6380	27.74	20240805	65300	-87.52	20240327	6380	27.74	20240805	3.37	N	243840	500	194 억		2262233	N	N	92	N	00	N
42	20240823	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-90	5	-1.13	2173714660	277345	117.20	8000	8090	7760	10370	5590	7980	7837.45	5.73	0	33105	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3071	11.64	1.07	12	0.71	678.00	7407.00	13060	20240327	-39.59	6380	20240805	23.67	13060	-39.59	20240327	6380	23.67	20240805	65300	-87.92	20240327	6380	23.67	20240805	3.37	N	243840	500	194 억		2230141	N	N	92	N	00	N
43	20240823	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-110	5	-1.38	2059961280	262900	111.10	8000	8090	7760	10370	5590	7980	7835.53	5.73	0	37331	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3063	11.61	1.06	12	0.68	678.00	7407.00	13060	20240327	-39.74	6380	20240805	23.35	13060	-39.74	20240327	6380	23.35	20240805	65300	-87.95	20240327	6380	23.35	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
44	20240823	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-170	5	-2.13	1890537060	241279	101.96	8000	8090	7760	10370	5590	7980	7835.48	5.73	0	41371	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3040	11.52	1.05	12	0.62	678.00	7407.00	13060	20240327	-40.20	6380	20240805	22.41	13060	-40.20	20240327	6380	22.41	20240805	65300	-88.04	20240327	6380	22.41	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
45	20240823	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-180	5	-2.26	1501902780	191374	80.87	8000	8090	7760	10370	5590	7980	7848.00	5.73	0	27571	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3036	11.50	1.05	12	0.49	678.00	7407.00	13060	20240327	-40.28	6380	20240805	22.26	13060	-40.28	20240327	6380	22.26	20240805	65300	-88.06	20240327	6380	22.26	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
46	20240823	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-160	5	-2.01	1075411730	136803	57.81	8000	8090	7760	10370	5590	7980	7861.02	5.73	0	351	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3043	11.53	1.06	12	0.35	678.00	7407.00	13060	20240327	-40.12	6380	20240805	22.57	13060	-40.12	20240327	6380	22.57	20240805	65300	-88.02	20240327	6380	22.57	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
47	20240823	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-170	5	-2.13	906776890	115134	48.65	8000	8090	7770	10370	5590	7980	7875.84	5.73	0	-902	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3040	11.52	1.05	12	0.30	678.00	7407.00	13060	20240327	-40.20	6380	20240805	22.41	13060	-40.20	20240327	6380	22.41	20240805	65300	-88.04	20240327	6380	22.41	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
48	20240823	101008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-100	5	-1.25	553523520	69946	29.56	8000	8090	7840	10370	5590	7980	7913.58	5.73	0	6433	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3067	11.62	1.06	12	0.18	678.00	7407.00	13060	20240327	-39.66	6380	20240805	23.51	13060	-39.66	20240327	6380	23.51	20240805	65300	-87.93	20240327	6380	23.51	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
49	20240823	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-80	5	-1.00	218860280	27499	11.62	8000	8090	7850	10370	5590	7980	7958.85	5.73	0	-4406	8420	8200	8090	7870	7760	8145	7815	195	2390	500	5740	10	1	38919035	3075	11.65	1.07	12	0.07	678.00	7407.00	13060	20240327	-39.51	6380	20240805	23.82	13060	-39.51	20240327	6380	23.82	20240805	65300	-87.90	20240327	6380	23.82	20240805	3.37	N	243840	500	194 억		2230141	N	N	15	N	00	N
50	20240822	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-270	5	-3.27	1877930810	232308	74.95	8210	8310	7980	10720	5780	8250	8084.30	5.82	0	-32808	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3106	11.77	1.08	12	0.60	678.00	7407.00	13060	20240327	-38.90	6380	20240805	25.08	13060	-38.90	20240327	6380	25.08	20240805	65300	-87.78	20240327	6380	25.08	20240805	3.39	N	243840	500	194 억		2263789	N	N	15	N	00	N
51	20240822	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-240	5	-2.91	1759804880	217530	70.19	8210	8310	7990	10720	5780	8250	8089.94	5.82	0	-36203	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3117	11.81	1.08	12	0.56	678.00	7407.00	13060	20240327	-38.67	6380	20240805	25.55	13060	-38.67	20240327	6380	25.55	20240805	65300	-87.73	20240327	6380	25.55	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
52	20240822	141010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-230	5	-2.79	1549026650	191218	61.70	8210	8310	7990	10720	5780	8250	8100.84	5.82	0	-33086	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3121	11.83	1.08	12	0.49	678.00	7407.00	13060	20240327	-38.59	6380	20240805	25.71	13060	-38.59	20240327	6380	25.71	20240805	65300	-87.72	20240327	6380	25.71	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
53	20240822	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-220	5	-2.67	1473584010	181825	58.67	8210	8310	7990	10720	5780	8250	8104.41	5.82	0	-31380	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3125	11.84	1.08	12	0.47	678.00	7407.00	13060	20240327	-38.51	6380	20240805	25.86	13060	-38.51	20240327	6380	25.86	20240805	65300	-87.70	20240327	6380	25.86	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
54	20240822	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-210	5	-2.55	1351172600	166566	53.74	8210	8310	7990	10720	5780	8250	8111.93	5.82	0	-28760	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3129	11.86	1.09	12	0.43	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
55	20240822	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-190	5	-2.30	991166760	121738	39.28	8210	8310	8020	10720	5780	8250	8141.80	5.82	0	-20759	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3137	11.89	1.09	12	0.31	678.00	7407.00	13060	20240327	-38.28	6380	20240805	26.33	13060	-38.28	20240327	6380	26.33	20240805	65300	-87.66	20240327	6380	26.33	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
56	20240822	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-60	5	-0.73	711006870	87235	28.15	8210	8310	8020	10720	5780	8250	8150.47	5.82	0	-15334	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3187	12.08	1.11	12	0.22	678.00	7407.00	13060	20240327	-37.29	6380	20240805	28.37	13060	-37.29	20240327	6380	28.37	20240805	65300	-87.46	20240327	6380	28.37	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
57	20240822	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-210	5	-2.55	170532650	21046	6.79	8210	8220	8020	10720	5780	8250	8102.84	5.82	0	-2276	8463	8356	8193	8086	7923	8410	8140	195	2470	500	5940	10	1	38919035	3129	11.86	1.09	12	0.05	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.39	N	243840	500	194 억		2263789	N	N	200	N	00	N
58	20240821	160959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-20	5	-0.24	2512446720	308523	43.23	8170	8300	8030	10750	5790	8270	8142.75	5.86	0	-16895	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3211	12.17	1.11	12	0.79	678.00	7407.00	13060	20240327	-36.83	6380	20240805	29.31	13060	-36.83	20240327	6380	29.31	20240805	65300	-87.37	20240327	6380	29.31	20240805	3.37	N	243840	500	194 억		2280256	N	N	200	N	00	N
59	20240821	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-120	5	-1.45	2373108690	291581	40.86	8170	8300	8030	10750	5790	8270	8138.32	5.86	0	-9719	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3172	12.02	1.10	12	0.75	678.00	7407.00	13060	20240327	-37.60	6380	20240805	27.74	13060	-37.60	20240327	6380	27.74	20240805	65300	-87.52	20240327	6380	27.74	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
60	20240821	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-80	5	-0.97	2196424070	269958	37.83	8170	8300	8030	10750	5790	8270	8135.68	5.86	0	-1754	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3187	12.08	1.11	12	0.69	678.00	7407.00	13060	20240327	-37.29	6380	20240805	28.37	13060	-37.29	20240327	6380	28.37	20240805	65300	-87.46	20240327	6380	28.37	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
61	20240821	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-70	5	-0.85	1734934790	213819	29.96	8170	8230	8030	10750	5790	8270	8113.31	5.86	0	19596	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3191	12.09	1.11	12	0.55	678.00	7407.00	13060	20240327	-37.21	6380	20240805	28.53	13060	-37.21	20240327	6380	28.53	20240805	65300	-87.44	20240327	6380	28.53	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
62	20240821	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-210	5	-2.54	1223830080	150992	21.16	8170	8230	8030	10750	5790	8270	8104.18	5.86	0	18797	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3137	11.89	1.09	12	0.39	678.00	7407.00	13060	20240327	-38.28	6380	20240805	26.33	13060	-38.28	20240327	6380	26.33	20240805	65300	-87.66	20240327	6380	26.33	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
63	20240821	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-220	5	-2.66	1071382320	132074	18.51	8170	8230	8040	10750	5790	8270	8110.80	5.86	0	20416	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3133	11.87	1.09	12	0.34	678.00	7407.00	13060	20240327	-38.36	6380	20240805	26.18	13060	-38.36	20240327	6380	26.18	20240805	65300	-87.67	20240327	6380	26.18	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
64	20240821	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-160	5	-1.93	853894550	105200	14.74	8170	8230	8050	10750	5790	8270	8115.42	5.86	0	23460	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3156	11.96	1.09	12	0.27	678.00	7407.00	13060	20240327	-37.90	6380	20240805	27.12	13060	-37.90	20240327	6380	27.12	20240805	65300	-87.58	20240327	6380	27.12	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
65	20240821	091005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-90	5	-1.09	415376050	51088	7.16	8170	8230	8080	10750	5790	8270	8127.86	5.86	0	17672	8936	8602	8256	7922	7576	8770	8090	195	2480	500	5950	10	1	38919035	3184	12.06	1.10	12	0.13	678.00	7407.00	13060	20240327	-37.37	6380	20240805	28.21	13060	-37.37	20240327	6380	28.21	20240805	65300	-87.47	20240327	6380	28.21	20240805	3.37	N	243840	500	194 억		2280256	N	N	41	N	00	N
66	20240820	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	380	2	4.82	5871742710	709393	182.99	7910	8590	7910	10250	5530	7890	8277.14	5.86	0	-1898	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3219	12.20	1.12	12	1.82	678.00	7407.00	13060	20240327	-36.68	6380	20240805	29.62	13060	-36.68	20240327	6380	29.62	20240805	65300	-87.34	20240327	6380	29.62	20240805	3.34	N	243840	500	194 억		2282278	N	N	41	N	00	N
67	20240820	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	400	2	5.07	5692570560	687747	177.40	7910	8590	7910	10250	5530	7890	8277.13	5.86	0	-2284	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3226	12.23	1.12	12	1.77	678.00	7407.00	13060	20240327	-36.52	6380	20240805	29.94	13060	-36.52	20240327	6380	29.94	20240805	65300	-87.30	20240327	6380	29.94	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
68	20240820	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	360	2	4.56	3123601170	381910	98.51	7910	8350	7910	10250	5530	7890	8178.89	5.86	0	13282	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3211	12.17	1.11	12	0.98	678.00	7407.00	13060	20240327	-36.83	6380	20240805	29.31	13060	-36.83	20240327	6380	29.31	20240805	65300	-87.37	20240327	6380	29.31	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
69	20240820	131004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	320	2	4.06	2656016100	325330	83.92	7910	8350	7910	10250	5530	7890	8164.07	5.86	0	16575	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3195	12.11	1.11	12	0.84	678.00	7407.00	13060	20240327	-37.14	6380	20240805	28.68	13060	-37.14	20240327	6380	28.68	20240805	65300	-87.43	20240327	6380	28.68	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
70	20240820	120957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	370	2	4.69	2010417660	247191	63.76	7910	8300	7910	10250	5530	7890	8133.05	5.86	0	15141	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3215	12.18	1.12	12	0.64	678.00	7407.00	13060	20240327	-36.75	6380	20240805	29.47	13060	-36.75	20240327	6380	29.47	20240805	65300	-87.35	20240327	6380	29.47	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
71	20240820	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	310	2	3.93	1381039750	170780	44.05	7910	8240	7910	10250	5530	7890	8086.66	5.86	0	8915	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3191	12.09	1.11	12	0.44	678.00	7407.00	13060	20240327	-37.21	6380	20240805	28.53	13060	-37.21	20240327	6380	28.53	20240805	65300	-87.44	20240327	6380	28.53	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
72	20240820	100953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	70	2	0.89	910150260	112826	29.10	7910	8190	7910	10250	5530	7890	8066.85	5.86	0	1867	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3098	11.74	1.07	12	0.29	678.00	7407.00	13060	20240327	-39.05	6380	20240805	24.76	13060	-39.05	20240327	6380	24.76	20240805	65300	-87.81	20240327	6380	24.76	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
73	20240820	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	180	2	2.28	240403670	30004	7.74	7910	8080	7910	10250	5530	7890	8012.39	5.86	0	2594	8376	8132	7986	7742	7596	8060	7670	195	2360	500	5680	10	1	38919035	3141	11.90	1.09	12	0.08	678.00	7407.00	13060	20240327	-38.21	6380	20240805	26.49	13060	-38.21	20240327	6380	26.49	20240805	65300	-87.64	20240327	6380	26.49	20240805	3.34	N	243840	500	194 억		2282278	N	N	174	N	00	N
74	20240819	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-260	5	-3.19	3086739820	384888	86.34	8150	8230	7840	10590	5710	8150	8020.00	5.87	0	-3300	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3071	11.64	1.07	12	0.99	678.00	7407.00	13060	20240327	-39.59	6380	20240805	23.67	13060	-39.59	20240327	6380	23.67	20240805	65300	-87.92	20240327	6380	23.67	20240805	3.24	N	243840	500	194 억		2283209	N	N	174	N	00	N
75	20240819	150954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-290	5	-3.56	2958270980	368568	82.68	8150	8230	7840	10590	5710	8150	8026.38	5.87	0	-5176	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3059	11.59	1.06	12	0.95	678.00	7407.00	13060	20240327	-39.82	6380	20240805	23.20	13060	-39.82	20240327	6380	23.20	20240805	65300	-87.96	20240327	6380	23.20	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
76	20240819	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-270	5	-3.31	2556612970	317571	71.24	8150	8230	7880	10590	5710	8150	8050.51	5.87	0	-17545	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3067	11.62	1.06	12	0.82	678.00	7407.00	13060	20240327	-39.66	6380	20240805	23.51	13060	-39.66	20240327	6380	23.51	20240805	65300	-87.93	20240327	6380	23.51	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
77	20240819	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-190	5	-2.33	2073332110	256507	57.54	8150	8230	7950	10590	5710	8150	8082.93	5.87	0	-32568	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3098	11.74	1.07	12	0.66	678.00	7407.00	13060	20240327	-39.05	6380	20240805	24.76	13060	-39.05	20240327	6380	24.76	20240805	65300	-87.81	20240327	6380	24.76	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
78	20240819	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-110	5	-1.35	1837638160	226987	50.92	8150	8230	7960	10590	5710	8150	8095.77	5.87	0	-26757	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3129	11.86	1.09	12	0.58	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
79	20240819	110952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-70	5	-0.86	1387784910	170858	38.33	8150	8230	8030	10590	5710	8150	8122.44	5.87	0	-21720	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3145	11.92	1.09	12	0.44	678.00	7407.00	13060	20240327	-38.13	6380	20240805	26.65	13060	-38.13	20240327	6380	26.65	20240805	65300	-87.63	20240327	6380	26.65	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
80	20240819	100952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-30	5	-0.37	1110410280	136555	30.63	8150	8230	8030	10590	5710	8150	8131.59	5.87	0	-12942	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3160	11.98	1.10	12	0.35	678.00	7407.00	13060	20240327	-37.83	6380	20240805	27.27	13060	-37.83	20240327	6380	27.27	20240805	65300	-87.57	20240327	6380	27.27	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
81	20240819	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-40	5	-0.49	289464740	35576	7.98	8150	8200	8080	10590	5710	8150	8136.50	5.87	0	-10301	8656	8402	8266	8012	7876	8335	7945	195	2440	500	5860	10	1	38919035	3156	11.96	1.09	12	0.09	678.00	7407.00	13060	20240327	-37.90	6380	20240805	27.12	13060	-37.90	20240327	6380	27.12	20240805	65300	-87.58	20240327	6380	27.12	20240805	3.24	N	243840	500	194 억		2283209	N	N	123	N	00	N
82	20240816	160943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-90	5	-1.09	3553177010	428933	59.73	8430	8520	8130	10710	5770	8240	8283.92	5.80	0	11908	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3172	12.02	1.10	12	1.10	678.00	7407.00	13060	20240327	-37.60	6380	20240805	27.74	13060	-37.60	20240327	6380	27.74	20240805	65300	-87.52	20240327	6380	27.74	20240805	2.98	N	243840	500	194 억		2256884	N	N	123	N	00	N
83	20240816	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-60	5	-0.73	3320433570	400410	55.76	8430	8520	8130	10710	5770	8240	8292.59	5.80	0	2	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3184	12.06	1.10	12	1.03	678.00	7407.00	13060	20240327	-37.37	6380	20240805	28.21	13060	-37.37	20240327	6380	28.21	20240805	65300	-87.47	20240327	6380	28.21	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
84	20240816	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	40	2	0.49	2887437860	347736	48.43	8430	8520	8130	10710	5770	8240	8303.54	5.80	0	-8608	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3222	12.21	1.12	12	0.89	678.00	7407.00	13060	20240327	-36.60	6380	20240805	29.78	13060	-36.60	20240327	6380	29.78	20240805	65300	-87.32	20240327	6380	29.78	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
85	20240816	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	80	2	0.97	2693632980	324384	45.17	8430	8520	8130	10710	5770	8240	8303.84	5.80	0	-5547	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3238	12.27	1.12	12	0.83	678.00	7407.00	13060	20240327	-36.29	6380	20240805	30.41	13060	-36.29	20240327	6380	30.41	20240805	65300	-87.26	20240327	6380	30.41	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
86	20240816	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	80	2	0.97	2261622830	272534	37.95	8430	8520	8130	10710	5770	8240	8298.50	5.80	0	-2335	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3238	12.27	1.12	12	0.70	678.00	7407.00	13060	20240327	-36.29	6380	20240805	30.41	13060	-36.29	20240327	6380	30.41	20240805	65300	-87.26	20240327	6380	30.41	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
87	20240816	110950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	0	3	0.00	1937981220	233240	32.48	8430	8520	8130	10710	5770	8240	8308.96	5.80	0	-2593	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3207	12.15	1.11	12	0.60	678.00	7407.00	13060	20240327	-36.91	6380	20240805	29.15	13060	-36.91	20240327	6380	29.15	20240805	65300	-87.38	20240327	6380	29.15	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
88	20240816	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	0	3	0.00	1533994960	184046	25.63	8430	8520	8200	10710	5770	8240	8334.85	5.80	0	-2400	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3207	12.15	1.11	12	0.47	678.00	7407.00	13060	20240327	-36.91	6380	20240805	29.15	13060	-36.91	20240327	6380	29.15	20240805	65300	-87.38	20240327	6380	29.15	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
89	20240816	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	110	2	1.33	580315560	68880	9.59	8430	8520	8350	10710	5770	8240	8425.05	5.80	0	-15456	8733	8486	8363	8116	7993	8425	8055	195	2470	500	5930	10	1	38919035	3250	12.32	1.13	12	0.18	678.00	7407.00	13060	20240327	-36.06	6380	20240805	30.88	13060	-36.06	20240327	6380	30.88	20240805	65300	-87.21	20240327	6380	30.88	20240805	2.98	N	243840	500	194 억		2256884	N	N	28	N	00	N
90	20240814	160948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-280	5	-3.29	5931130480	707303	11.28	8320	8610	8240	11070	5970	8520	8385.76	5.99	0	-89197	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3207	12.15	1.11	12	1.82	678.00	7407.00	13060	20240327	-36.91	6380	20240805	29.15	13060	-36.91	20240327	6380	29.15	20240805	65300	-87.38	20240327	6380	29.15	20240805	2.96	N	243840	500	194 억		2331420	N	N	28	N	00	N
91	20240814	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-220	5	-2.58	5582680050	665097	10.60	8320	8610	8260	11070	5970	8520	8393.76	5.99	0	-87682	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3230	12.24	1.12	12	1.71	678.00	7407.00	13060	20240327	-36.45	6380	20240805	30.09	13060	-36.45	20240327	6380	30.09	20240805	65300	-87.29	20240327	6380	30.09	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
92	20240814	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-230	5	-2.70	5245385000	624440	9.96	8320	8610	8260	11070	5970	8520	8400.11	5.99	0	-81639	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3226	12.23	1.12	12	1.60	678.00	7407.00	13060	20240327	-36.52	6380	20240805	29.94	13060	-36.52	20240327	6380	29.94	20240805	65300	-87.30	20240327	6380	29.94	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
93	20240814	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-190	5	-2.23	4741443880	563726	8.99	8320	8610	8300	11070	5970	8520	8410.87	5.99	0	-75200	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3242	12.29	1.12	12	1.45	678.00	7407.00	13060	20240327	-36.22	6380	20240805	30.56	13060	-36.22	20240327	6380	30.56	20240805	65300	-87.24	20240327	6380	30.56	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
94	20240814	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-120	5	-1.41	4156403310	493476	7.87	8320	8610	8300	11070	5970	8520	8422.68	5.99	0	-67823	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3269	12.39	1.13	12	1.27	678.00	7407.00	13060	20240327	-35.68	6380	20240805	31.66	13060	-35.68	20240327	6380	31.66	20240805	65300	-87.14	20240327	6380	31.66	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
95	20240814	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-160	5	-1.88	3760200670	446056	7.11	8320	8610	8300	11070	5970	8520	8429.86	5.99	0	-66908	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3254	12.33	1.13	12	1.15	678.00	7407.00	13060	20240327	-35.99	6380	20240805	31.03	13060	-35.99	20240327	6380	31.03	20240805	65300	-87.20	20240327	6380	31.03	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
96	20240814	100940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	0	3	0.00	3063916490	363618	5.80	8320	8610	8300	11070	5970	8520	8426.16	5.99	0	-54704	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3316	12.57	1.15	12	0.93	678.00	7407.00	13060	20240327	-34.76	6380	20240805	33.54	13060	-34.76	20240327	6380	33.54	20240805	65300	-86.95	20240327	6380	33.54	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
97	20240814	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	20	2	0.23	1423851880	169406	2.70	8320	8600	8300	11070	5970	8520	8404.87	5.99	0	-22079	10633	9576	8623	7566	6613	10105	8095	195	2550	500	6130	10	1	38919035	3324	12.60	1.15	12	0.44	678.00	7407.00	13060	20240327	-34.61	6380	20240805	33.86	13060	-34.61	20240327	6380	33.86	20240805	65300	-86.92	20240327	6380	33.86	20240805	2.96	N	243840	500	194 억		2331420	N	N	63	N	00	N
98	20240813	160932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	850	2	11.08	55953092480	6231688	3131.47	7770	9680	7670	9970	5370	7670	8979.10	6.29	0	-71926	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3316	12.57	1.15	12	16.01	678.00	7407.00	13060	20240327	-34.76	6380	20240805	33.54	13060	-34.76	20240327	6380	33.54	20240805	65300	-86.95	20240327	6380	33.54	20240805	2.97	N	243840	500	194 억		2448315	N	N	63	N	00	N
99	20240813	150940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	990	2	12.91	54796997330	6097382	3063.98	7770	9680	7670	9970	5370	7670	8986.97	6.29	0	-49562	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3370	12.77	1.17	12	15.67	678.00	7407.00	13060	20240327	-33.69	6380	20240805	35.74	13060	-33.69	20240327	6380	35.74	20240805	65300	-86.74	20240327	6380	35.74	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
100	20240813	140939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	1040	2	13.56	51889183600	5759237	2894.06	7770	9680	7670	9970	5370	7670	9009.73	6.29	0	-115898	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3390	12.85	1.18	12	14.80	678.00	7407.00	13060	20240327	-33.31	6380	20240805	36.52	13060	-33.31	20240327	6380	36.52	20240805	65300	-86.66	20240327	6380	36.52	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
101	20240813	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	1080	2	14.08	47917611770	5310031	2668.33	7770	9680	7670	9970	5370	7670	9023.98	6.29	0	-99642	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3405	12.91	1.18	12	13.64	678.00	7407.00	13060	20240327	-33.00	6380	20240805	37.15	13060	-33.00	20240327	6380	37.15	20240805	65300	-86.60	20240327	6380	37.15	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
102	20240813	120934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	1180	2	15.38	43019569630	4762793	2393.34	7770	9680	7670	9970	5370	7670	9032.42	6.29	0	-80291	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3444	13.05	1.19	12	12.24	678.00	7407.00	13060	20240327	-32.24	6380	20240805	38.71	13060	-32.24	20240327	6380	38.71	20240805	65300	-86.45	20240327	6380	38.71	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
103	20240813	110932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	1290	2	16.82	35112291360	3871179	1945.30	7770	9680	7670	9970	5370	7670	9070.18	6.29	0	-122768	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3487	13.22	1.21	12	9.95	678.00	7407.00	13060	20240327	-31.39	6380	20240805	40.44	13060	-31.39	20240327	6380	40.44	20240805	65300	-86.28	20240327	6380	40.44	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
104	20240813	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	380	2	4.95	1680936240	212105	106.58	7770	8120	7670	9970	5370	7670	7925.02	6.29	0	-21198	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3133	11.87	1.09	12	0.54	678.00	7407.00	13060	20240327	-38.36	6380	20240805	26.18	13060	-38.36	20240327	6380	26.18	20240805	65300	-87.67	20240327	6380	26.18	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
105	20240813	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	337186150	43329	21.77	7770	7860	7670	9970	5370	7670	7782.00	6.29	0	-4273	8023	7846	7543	7366	7063	7935	7455	195	2300	500	5520	10	1	38919035	3001	11.37	1.04	12	0.11	678.00	7407.00	13060	20240327	-40.96	6380	20240805	20.85	13060	-40.96	20240327	6380	20.85	20240805	65300	-88.19	20240327	6380	20.85	20240805	2.97	N	243840	500	194 억		2448315	N	N	53	N	00	N
106	20240812	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	430	2	5.94	1488813590	196315	177.25	7240	7720	7240	9410	5070	7240	7582.65	6.32	0	-10405	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2985	11.31	1.04	12	0.50	678.00	7407.00	13060	20240327	-41.27	6380	20240805	20.22	13060	-41.27	20240327	6380	20.22	20240805	65300	-88.25	20240327	6380	20.22	20240805	2.97	N	243840	500	194 억		2458655	N	N	53	N	00	N
107	20240812	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	420	2	5.80	1371170130	180985	163.41	7240	7720	7240	9410	5070	7240	7576.15	6.32	0	-10778	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2981	11.30	1.03	12	0.47	678.00	7407.00	13060	20240327	-41.35	6380	20240805	20.06	13060	-41.35	20240327	6380	20.06	20240805	65300	-88.27	20240327	6380	20.06	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
108	20240812	140928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	350	2	4.83	1110212170	146822	132.56	7240	7720	7240	9410	5070	7240	7561.62	6.32	0	-11496	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2954	11.19	1.02	12	0.38	678.00	7407.00	13060	20240327	-41.88	6380	20240805	18.97	13060	-41.88	20240327	6380	18.97	20240805	65300	-88.38	20240327	6380	18.97	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
109	20240812	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	360	2	4.97	1058042560	139959	126.37	7240	7720	7240	9410	5070	7240	7559.66	6.32	0	-8551	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2958	11.21	1.03	12	0.36	678.00	7407.00	13060	20240327	-41.81	6380	20240805	19.12	13060	-41.81	20240327	6380	19.12	20240805	65300	-88.36	20240327	6380	19.12	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
110	20240812	120924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	300	2	4.14	988261770	130714	118.02	7240	7720	7240	9410	5070	7240	7560.49	6.32	0	-8494	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2934	11.12	1.02	12	0.34	678.00	7407.00	13060	20240327	-42.27	6380	20240805	18.18	13060	-42.27	20240327	6380	18.18	20240805	65300	-88.45	20240327	6380	18.18	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
111	20240812	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	300	2	4.14	927919360	122731	110.81	7240	7720	7240	9410	5070	7240	7560.59	6.32	0	-6935	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2934	11.12	1.02	12	0.32	678.00	7407.00	13060	20240327	-42.27	6380	20240805	18.18	13060	-42.27	20240327	6380	18.18	20240805	65300	-88.45	20240327	6380	18.18	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
112	20240812	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	280	2	3.87	803066750	106215	95.90	7240	7720	7240	9410	5070	7240	7560.77	6.32	0	1630	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2927	11.09	1.02	12	0.27	678.00	7407.00	13060	20240327	-42.42	6380	20240805	17.87	13060	-42.42	20240327	6380	17.87	20240805	65300	-88.48	20240327	6380	17.87	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
113	20240812	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	220	2	3.04	93037070	12634	11.41	7240	7480	7240	9410	5070	7240	7364.02	6.32	0	-1582	7466	7352	7216	7102	6966	7410	7160	195	2170	500	5210	10	1	38919035	2903	11.00	1.01	12	0.03	678.00	7407.00	13060	20240327	-42.88	6380	20240805	16.93	13060	-42.88	20240327	6380	16.93	20240805	65300	-88.58	20240327	6380	16.93	20240805	2.97	N	243840	500	194 억		2458655	N	N	190	N	00	N
114	20240809	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	330	2	4.78	789564310	109389	97.18	7100	7330	7080	8980	4840	6910	7217.89	6.33	0	-7569	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2818	10.68	0.98	12	0.28	678.00	7407.00	13060	20240327	-44.56	6380	20240805	13.48	13060	-44.56	20240327	6380	13.48	20240805	65300	-88.91	20240327	6380	13.48	20240805	2.94	N	243840	500	194 억		2464723	N	N	190	N	00	N
115	20240809	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	330	2	4.78	744953080	103206	91.69	7100	7330	7080	8980	4840	6910	7218.12	6.33	0	-8810	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2818	10.68	0.98	12	0.27	678.00	7407.00	13060	20240327	-44.56	6380	20240805	13.48	13060	-44.56	20240327	6380	13.48	20240805	65300	-88.91	20240327	6380	13.48	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
116	20240809	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	270	2	3.91	679558760	94148	83.64	7100	7330	7080	8980	4840	6910	7217.98	6.33	0	-9301	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2794	10.59	0.97	12	0.24	678.00	7407.00	13060	20240327	-45.02	6380	20240805	12.54	13060	-45.02	20240327	6380	12.54	20240805	65300	-89.00	20240327	6380	12.54	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
117	20240809	130930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	350	2	5.07	583934710	80913	71.88	7100	7330	7080	8980	4840	6910	7216.82	6.33	0	-4568	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2826	10.71	0.98	12	0.21	678.00	7407.00	13060	20240327	-44.41	6380	20240805	13.79	13060	-44.41	20240327	6380	13.79	20240805	65300	-88.88	20240327	6380	13.79	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
118	20240809	120928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	320	2	4.63	520563070	72161	64.11	7100	7330	7080	8980	4840	6910	7213.91	6.33	0	-1637	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2814	10.66	0.98	12	0.19	678.00	7407.00	13060	20240327	-44.64	6380	20240805	13.32	13060	-44.64	20240327	6380	13.32	20240805	65300	-88.93	20240327	6380	13.32	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
119	20240809	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	340	2	4.92	507508640	70355	62.50	7100	7330	7080	8980	4840	6910	7213.54	6.33	0	-1235	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2822	10.69	0.98	12	0.18	678.00	7407.00	13060	20240327	-44.49	6380	20240805	13.64	13060	-44.49	20240327	6380	13.64	20240805	65300	-88.90	20240327	6380	13.64	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
120	20240809	100930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	340	2	4.92	396903360	55062	48.92	7100	7310	7080	8980	4840	6910	7208.30	6.33	0	-401	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2822	10.69	0.98	12	0.14	678.00	7407.00	13060	20240327	-44.49	6380	20240805	13.64	13060	-44.49	20240327	6380	13.64	20240805	65300	-88.90	20240327	6380	13.64	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
121	20240809	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	260	2	3.76	56676540	7958	7.07	7100	7170	7080	8980	4840	6910	7121.96	6.33	0	412	7143	7026	6893	6776	6643	7085	6835	195	2070	500	4970	10	1	38919035	2790	10.58	0.97	12	0.02	678.00	7407.00	13060	20240327	-45.10	6380	20240805	12.38	13060	-45.10	20240327	6380	12.38	20240805	65300	-89.02	20240327	6380	12.38	20240805	2.94	N	243840	500	194 억		2464723	N	N	69	N	00	N
122	20240808	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	-70	5	-1.00	771529950	112227	86.00	6820	7010	6760	9070	4890	6980	6874.70	6.38	0	-17947	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2689	10.19	0.93	12	0.29	678.00	7407.00	13060	20240327	-47.09	6380	20240805	8.31	13060	-47.09	20240327	6380	8.31	20240805	65300	-89.42	20240327	6380	8.31	20240805	3.04	N	243840	500	194 억		2482668	N	N	68	N	00	N
123	20240808	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	-140	5	-2.01	710712860	103378	79.22	6820	7010	6760	9070	4890	6980	6874.89	6.38	0	-18520	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2662	10.09	0.92	12	0.27	678.00	7407.00	13060	20240327	-47.63	6380	20240805	7.21	13060	-47.63	20240327	6380	7.21	20240805	65300	-89.53	20240327	6380	7.21	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
124	20240808	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	30	2	0.43	639293290	93049	71.31	6820	7010	6760	9070	4890	6980	6870.50	6.38	0	-17651	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2728	10.34	0.95	12	0.24	678.00	7407.00	13060	20240327	-46.32	6380	20240805	9.87	13060	-46.32	20240327	6380	9.87	20240805	65300	-89.26	20240327	6380	9.87	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
125	20240808	130920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6870	-110	5	-1.58	509093700	74331	56.96	6820	7000	6760	9070	4890	6980	6849.01	6.38	0	-4952	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2674	10.13	0.93	12	0.19	678.00	7407.00	13060	20240327	-47.40	6380	20240805	7.68	13060	-47.40	20240327	6380	7.68	20240805	65300	-89.48	20240327	6380	7.68	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
126	20240808	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	-40	5	-0.57	395158670	57857	44.34	6820	6950	6760	9070	4890	6980	6829.92	6.38	0	2942	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2701	10.24	0.94	12	0.15	678.00	7407.00	13060	20240327	-46.86	6380	20240805	8.78	13060	-46.86	20240327	6380	8.78	20240805	65300	-89.37	20240327	6380	8.78	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
127	20240808	110918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	-120	5	-1.72	357318080	52375	40.14	6820	6940	6760	9070	4890	6980	6822.30	6.38	0	2964	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2670	10.12	0.93	12	0.13	678.00	7407.00	13060	20240327	-47.47	6380	20240805	7.52	13060	-47.47	20240327	6380	7.52	20240805	65300	-89.49	20240327	6380	7.52	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
128	20240808	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	-190	5	-2.72	209116480	30611	23.46	6820	6940	6760	9070	4890	6980	6831.42	6.38	0	-5660	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2643	10.01	0.92	12	0.08	678.00	7407.00	13060	20240327	-48.01	6380	20240805	6.43	13060	-48.01	20240327	6380	6.43	20240805	65300	-89.60	20240327	6380	6.43	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
129	20240808	090911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	-80	5	-1.15	25746510	3751	2.87	6820	6930	6820	9070	4890	6980	6863.91	6.38	0	-37	7346	7162	7056	6872	6766	7110	6820	195	2090	500	5020	10	1	38919035	2685	10.18	0.93	12	0.01	678.00	7407.00	13060	20240327	-47.17	6380	20240805	8.15	13060	-47.17	20240327	6380	8.15	20240805	65300	-89.43	20240327	6380	8.15	20240805	3.04	N	243840	500	194 억		2482668	N	N	114	N	00	N
130	20240807	160857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-120	5	-1.69	915206800	129242	49.75	7060	7240	6950	9230	4970	7100	7081.69	6.42	0	-27491	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2717	10.29	0.94	12	0.33	678.00	7407.00	13060	20240327	-46.55	6380	20240805	9.40	13060	-46.55	20240327	6380	9.40	20240805	65300	-89.31	20240327	6380	9.40	20240805	3.27	N	243840	500	194 억		2497454	N	N	114	N	00	N
131	20240807	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-100	5	-1.41	868070240	122484	47.15	7060	7240	6980	9230	4970	7100	7087.21	6.42	0	-25858	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2724	10.32	0.95	12	0.31	678.00	7407.00	13060	20240327	-46.40	6380	20240805	9.72	13060	-46.40	20240327	6380	9.72	20240805	65300	-89.28	20240327	6380	9.72	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
132	20240807	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	-30	5	-0.42	749872170	105644	40.66	7060	7240	7020	9230	4970	7100	7098.10	6.42	0	-15575	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2752	10.43	0.95	12	0.27	678.00	7407.00	13060	20240327	-45.87	6380	20240805	10.82	13060	-45.87	20240327	6380	10.82	20240805	65300	-89.17	20240327	6380	10.82	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
133	20240807	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	-30	5	-0.42	693240880	97628	37.58	7060	7240	7020	9230	4970	7100	7100.84	6.42	0	-11690	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2752	10.43	0.95	12	0.25	678.00	7407.00	13060	20240327	-45.87	6380	20240805	10.82	13060	-45.87	20240327	6380	10.82	20240805	65300	-89.17	20240327	6380	10.82	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
134	20240807	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	595354750	83785	32.25	7060	7240	7020	9230	4970	7100	7105.74	6.42	0	-8750	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2748	10.41	0.95	12	0.22	678.00	7407.00	13060	20240327	-45.94	6380	20240805	10.66	13060	-45.94	20240327	6380	10.66	20240805	65300	-89.19	20240327	6380	10.66	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
135	20240807	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	-10	5	-0.14	488414810	68673	26.43	7060	7240	7020	9230	4970	7100	7112.18	6.42	0	-4939	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2759	10.46	0.96	12	0.18	678.00	7407.00	13060	20240327	-45.71	6380	20240805	11.13	13060	-45.71	20240327	6380	11.13	20240805	65300	-89.14	20240327	6380	11.13	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
136	20240807	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	405475240	56937	21.92	7060	7240	7040	9230	4970	7100	7121.47	6.42	0	-2156	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2748	10.41	0.95	12	0.15	678.00	7407.00	13060	20240327	-45.94	6380	20240805	10.66	13060	-45.94	20240327	6380	10.66	20240805	65300	-89.19	20240327	6380	10.66	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
137	20240807	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	120	2	1.69	75119570	10525	4.05	7060	7220	7040	9230	4970	7100	7137.25	6.42	0	378	7493	7296	6953	6756	6413	7395	6855	195	2130	500	5110	10	1	38919035	2810	10.65	0.97	12	0.03	678.00	7407.00	13060	20240327	-44.72	6380	20240805	13.17	13060	-44.72	20240327	6380	13.17	20240805	65300	-88.94	20240327	6380	13.17	20240805	3.27	N	243840	500	194 억		2497454	N	N	264	N	00	N
138	20240806	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	490	2	7.41	1753151180	252504	60.22	6610	7150	6610	8590	4630	6610	6941.20	6.22	0	78679	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2763	10.47	0.96	12	0.65	678.00	7407.00	13060	20240327	-45.64	6380	20240805	11.29	13060	-45.64	20240327	6380	11.29	20240805	65300	-89.13	20240327	6380	11.29	20240805	3.26	N	243840	500	194 억		2419147	N	N	264	N	00	N
139	20240806	150906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	470	2	7.11	1693487380	244081	58.21	6610	7150	6610	8590	4630	6610	6938.49	6.22	0	76658	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2755	10.44	0.96	12	0.63	678.00	7407.00	13060	20240327	-45.79	6380	20240805	10.97	13060	-45.79	20240327	6380	10.97	20240805	65300	-89.16	20240327	6380	10.97	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
140	20240806	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	440	2	6.66	1539387880	222278	53.01	6610	7150	6610	8590	4630	6610	6925.79	6.22	0	64423	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2744	10.40	0.95	12	0.57	678.00	7407.00	13060	20240327	-46.02	6380	20240805	10.50	13060	-46.02	20240327	6380	10.50	20240805	65300	-89.20	20240327	6380	10.50	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
141	20240806	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	450	2	6.81	1321080140	191365	45.64	6610	7110	6610	8590	4630	6610	6903.77	6.22	0	55444	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2748	10.41	0.95	12	0.49	678.00	7407.00	13060	20240327	-45.94	6380	20240805	10.66	13060	-45.94	20240327	6380	10.66	20240805	65300	-89.19	20240327	6380	10.66	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
142	20240806	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	330	2	4.99	1130337060	164243	39.17	6610	7060	6610	8590	4630	6610	6882.44	6.22	0	49666	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2701	10.24	0.94	12	0.42	678.00	7407.00	13060	20240327	-46.86	6380	20240805	8.78	13060	-46.86	20240327	6380	8.78	20240805	65300	-89.37	20240327	6380	8.78	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
143	20240806	110855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	220	2	3.33	976309500	141933	33.85	6610	7060	6610	8590	4630	6610	6879.05	6.22	0	47434	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2658	10.07	0.92	12	0.36	678.00	7407.00	13060	20240327	-47.70	6380	20240805	7.05	13060	-47.70	20240327	6380	7.05	20240805	65300	-89.54	20240327	6380	7.05	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
144	20240806	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	340	2	5.14	666110710	96913	23.11	6610	7060	6610	8590	4630	6610	6873.83	6.22	0	40077	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2705	10.25	0.94	12	0.25	678.00	7407.00	13060	20240327	-46.78	6380	20240805	8.93	13060	-46.78	20240327	6380	8.93	20240805	65300	-89.36	20240327	6380	8.93	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
145	20240806	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	110	2	1.66	134144820	20077	4.79	6610	6900	6610	8590	4630	6610	6682.24	6.22	0	4782	7750	7180	6780	6210	5810	6980	6010	195	1980	500	4750	10	1	38919035	2615	9.91	0.91	12	0.05	678.00	7407.00	13060	20240327	-48.55	6380	20240805	5.33	13060	-48.55	20240327	6380	5.33	20240805	65300	-89.71	20240327	6380	5.33	20240805	3.26	N	243840	500	194 억		2419147	N	N	595	N	00	N
146	20240805	160843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6610	-790	5	-10.68	2838157130	415808	278.20	7300	7350	6380	9620	5180	7400	6826.54	6.00	0	82612	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2573	9.75	0.89	12	1.07	678.00	7407.00	13060	20240327	-49.39	6380	20240805	3.61	13060	-49.39	20240327	6380	3.61	20240805	65300	-89.88	20240327	6380	3.61	20240805	3.27	N	243840	500	194 억		2336717	N	N	595	N	00	N
147	20240805	150859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6510	-890	5	-12.03	2649769350	387267	259.10	7300	7350	6380	9620	5180	7400	6842.23	6.00	0	71400	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2534	9.60	0.88	12	1.00	678.00	7407.00	13060	20240327	-50.15	6380	20240805	2.04	13060	-50.15	20240327	6380	2.04	20240805	65300	-90.03	20240327	6380	2.04	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
148	20240805	140900	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6830	-570	5	-7.70	1726078220	247450	165.56	7300	7350	6800	9620	5180	7400	6975.46	6.00	0	10348	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2658	10.07	0.92	12	0.64	678.00	7407.00	13060	20240327	-47.70	6800	20240805	0.44	13060	-47.70	20240327	6800	0.44	20240805	65300	-89.54	20240327	6800	0.44	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
149	20240805	130858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6900	-500	5	-6.76	1313300700	187165	125.22	7300	7350	6860	9620	5180	7400	7016.81	6.00	0	-6056	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2685	10.18	0.93	12	0.48	678.00	7407.00	13060	20240327	-47.17	6860	20240805	0.58	13060	-47.17	20240327	6860	0.58	20240805	65300	-89.43	20240327	6860	0.58	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
150	20240805	120854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6960	-440	5	-5.95	1049337740	149035	99.71	7300	7350	6900	9620	5180	7400	7040.88	6.00	0	-11801	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2709	10.27	0.94	12	0.38	678.00	7407.00	13060	20240327	-46.71	6900	20240805	0.87	13060	-46.71	20240327	6900	0.87	20240805	65300	-89.34	20240327	6900	0.87	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
151	20240805	110852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6970	-430	5	-5.81	717870030	101389	67.83	7300	7350	6950	9620	5180	7400	7080.35	6.00	0	-20914	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2713	10.28	0.94	12	0.26	678.00	7407.00	13060	20240327	-46.63	6950	20240805	0.29	13060	-46.63	20240327	6950	0.29	20240805	65300	-89.33	20240327	6950	0.29	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
152	20240805	100850	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7050	-350	5	-4.73	445453980	62487	41.81	7300	7350	6950	9620	5180	7400	7128.75	6.00	0	-8780	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2744	10.40	0.95	12	0.16	678.00	7407.00	13060	20240327	-46.02	6950	20240805	1.44	13060	-46.02	20240327	6950	1.44	20240805	65300	-89.20	20240327	6950	1.44	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
153	20240805	090845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7140	-260	5	-3.51	114895420	15984	10.69	7300	7350	6950	9620	5180	7400	7188.15	6.00	0	-4363	8200	7800	7590	7190	6980	7695	7085	195	2220	500	5320	10	1	38919035	2779	10.53	0.96	12	0.04	678.00	7407.00	13060	20240327	-45.33	6950	20240805	2.73	13060	-45.33	20240327	6950	2.73	20240805	65300	-89.07	20240327	6950	2.73	20240805	3.27	N	243840	500	194 억		2336717	N	N	111	N	00	N
154	20240802	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-310	5	-4.02	1111234580	148911	161.21	7550	7990	7380	10020	5400	7710	7462.46	6.05	0	-34470	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2880	10.91	1.00	12	0.38	678.00	7407.00	13060	20240327	-43.34	7280	20231101	1.65	13060	-43.34	20240327	7350	0.68	20240729	65300	-88.67	20240327	7350	0.68	20240729	3.30	N	243840	500	194 억		2353856	N	N	111	N	00	N
155	20240802	150837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-320	5	-4.15	1074185670	143910	155.80	7550	7990	7380	10020	5400	7710	7464.28	6.05	0	-31767	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2876	10.90	1.00	12	0.37	678.00	7407.00	13060	20240327	-43.42	7280	20231101	1.51	13060	-43.42	20240327	7350	0.54	20240729	65300	-88.68	20240327	7350	0.54	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
156	20240802	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	-280	5	-3.63	926552540	123964	134.20	7550	7990	7380	10020	5400	7710	7474.36	6.05	0	-28106	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2892	10.96	1.00	12	0.32	678.00	7407.00	13060	20240327	-43.11	7280	20231101	2.06	13060	-43.11	20240327	7350	1.09	20240729	65300	-88.62	20240327	7350	1.09	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
157	20240802	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-250	5	-3.24	842609330	112692	122.00	7550	7990	7380	10020	5400	7710	7477.09	6.05	0	-21420	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2903	11.00	1.01	12	0.29	678.00	7407.00	13060	20240327	-42.88	7280	20231101	2.47	13060	-42.88	20240327	7350	1.50	20240729	65300	-88.58	20240327	7350	1.50	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
158	20240802	120838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-250	5	-3.24	787876230	105342	114.04	7550	7990	7380	10020	5400	7710	7479.22	6.05	0	-15944	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2903	11.00	1.01	12	0.27	678.00	7407.00	13060	20240327	-42.88	7280	20231101	2.47	13060	-42.88	20240327	7350	1.50	20240729	65300	-88.58	20240327	7350	1.50	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
159	20240802	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-240	5	-3.11	703536370	94043	101.81	7550	7990	7380	10020	5400	7710	7481.00	6.05	0	-8811	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2907	11.02	1.01	12	0.24	678.00	7407.00	13060	20240327	-42.80	7280	20231101	2.61	13060	-42.80	20240327	7350	1.63	20240729	65300	-88.56	20240327	7350	1.63	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
160	20240802	100833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-170	5	-2.20	528252380	70700	76.54	7550	7990	7380	10020	5400	7710	7471.74	6.05	0	-174	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2934	11.12	1.02	12	0.18	678.00	7407.00	13060	20240327	-42.27	7280	20231101	3.57	13060	-42.27	20240327	7350	2.59	20240729	65300	-88.45	20240327	7350	2.59	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
161	20240802	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-210	5	-2.72	99772310	13279	14.38	7550	7630	7450	10020	5400	7710	7513.50	6.05	0	-426	7943	7826	7633	7516	7323	7885	7575	195	2310	500	5550	10	1	38919035	2919	11.06	1.01	12	0.03	678.00	7407.00	13060	20240327	-42.57	7280	20231101	3.02	13060	-42.57	20240327	7350	2.04	20240729	65300	-88.51	20240327	7350	2.04	20240729	3.30	N	243840	500	194 억		2353856	N	N	139	N	00	N
162	20240801	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	240	2	3.21	701200900	91782	93.74	7480	7750	7440	9710	5230	7470	7639.76	6.10	0	-18390	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	3001	11.37	1.04	12	0.24	678.00	7407.00	13060	20240327	-40.96	7280	20231101	5.91	13060	-40.96	20240327	7350	4.90	20240729	65300	-88.19	20240327	7350	4.90	20240729	3.34	N	243840	500	194 억		2372568	N	N	139	N	00	N
163	20240801	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	210	2	2.81	648033860	84870	86.68	7480	7750	7440	9710	5230	7470	7635.61	6.10	0	-15029	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	2989	11.33	1.04	12	0.22	678.00	7407.00	13060	20240327	-41.19	7280	20231101	5.49	13060	-41.19	20240327	7350	4.49	20240729	65300	-88.24	20240327	7350	4.49	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N
164	20240801	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	250	2	3.35	533839960	70077	71.57	7480	7740	7440	9710	5230	7470	7617.91	6.10	0	-6978	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	3005	11.39	1.04	12	0.18	678.00	7407.00	13060	20240327	-40.89	7280	20231101	6.04	13060	-40.89	20240327	7350	5.03	20240729	65300	-88.18	20240327	7350	5.03	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N
165	20240801	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	230	2	3.08	450670470	59303	60.57	7480	7710	7440	9710	5230	7470	7599.45	6.10	0	-8399	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	2997	11.36	1.04	12	0.15	678.00	7407.00	13060	20240327	-41.04	7280	20231101	5.77	13060	-41.04	20240327	7350	4.76	20240729	65300	-88.21	20240327	7350	4.76	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N
166	20240801	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	180	2	2.41	377311080	49767	50.83	7480	7670	7440	9710	5230	7470	7581.55	6.10	0	-5764	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	2977	11.28	1.03	12	0.13	678.00	7407.00	13060	20240327	-41.42	7280	20231101	5.08	13060	-41.42	20240327	7350	4.08	20240729	65300	-88.28	20240327	7350	4.08	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N
167	20240801	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	140	2	1.87	294843220	38942	39.77	7480	7650	7440	9710	5230	7470	7571.34	6.10	0	-4996	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	2962	11.22	1.03	12	0.10	678.00	7407.00	13060	20240327	-41.73	7280	20231101	4.53	13060	-41.73	20240327	7350	3.54	20240729	65300	-88.35	20240327	7350	3.54	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N
168	20240801	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	90	2	1.20	210323630	27741	28.33	7480	7650	7440	9710	5230	7470	7581.69	6.10	0	84	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	2942	11.15	1.02	12	0.07	678.00	7407.00	13060	20240327	-42.11	7280	20231101	3.85	13060	-42.11	20240327	7350	2.86	20240729	65300	-88.42	20240327	7350	2.86	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N
169	20240801	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	80	2	1.07	59210450	7871	8.04	7480	7590	7440	9710	5230	7470	7522.61	6.10	0	1969	7616	7542	7446	7372	7276	7580	7410	195	2240	500	5370	10	1	38919035	2938	11.14	1.02	12	0.02	678.00	7407.00	13060	20240327	-42.19	7280	20231101	3.71	13060	-42.19	20240327	7350	2.72	20240729	65300	-88.44	20240327	7350	2.72	20240729	3.34	N	243840	500	194 억		2372568	N	N	86	N	00	N