KissMeData/037070/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	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	40	2	0.64	266351360	42544	88.72	6200	6340	6200	8130	4390	6260	6260.42	0.49	0	4369	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1260	161.54	1.22	12	0.21	39.00	5160.00	12130	20240624	-48.06	6150	20240829	2.44	12130	-48.06	20240624	6150	2.44	20240829	12130	-48.06	20240624	6150	2.44	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
3	20240830	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	50	2	0.80	225697620	36092	75.26	6200	6340	6200	8130	4390	6260	6253.40	0.49	0	4742	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1262	161.79	1.22	12	0.18	39.00	5160.00	12130	20240624	-47.98	6150	20240829	2.60	12130	-47.98	20240624	6150	2.60	20240829	12130	-47.98	20240624	6150	2.60	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
4	20240830	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-10	5	-0.16	178516770	28593	59.62	6200	6340	6200	8130	4390	6260	6243.37	0.49	0	-1046	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1250	160.26	1.21	12	0.14	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
5	20240830	130436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	0	3	0.00	171949230	27542	57.43	6200	6340	6200	8130	4390	6260	6243.16	0.49	0	-1228	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1252	160.51	1.21	12	0.14	39.00	5160.00	12130	20240624	-48.39	6150	20240829	1.79	12130	-48.39	20240624	6150	1.79	20240829	12130	-48.39	20240624	6150	1.79	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
6	20240830	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-30	5	-0.48	163002820	26109	54.44	6200	6340	6200	8130	4390	6260	6243.17	0.49	0	-683	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1246	159.74	1.21	12	0.13	39.00	5160.00	12130	20240624	-48.64	6150	20240829	1.30	12130	-48.64	20240624	6150	1.30	20240829	12130	-48.64	20240624	6150	1.30	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
7	20240830	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-10	5	-0.16	143018190	22899	47.75	6200	6340	6200	8130	4390	6260	6245.61	0.49	0	-1139	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1250	160.26	1.21	12	0.11	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
8	20240830	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-10	5	-0.16	41795270	6669	13.91	6200	6340	6200	8130	4390	6260	6267.10	0.49	0	4121	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1250	160.26	1.21	12	0.03	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
9	20240830	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-10	5	-0.16	4254320	683	1.42	6200	6260	6200	8130	4390	6260	6228.87	0.49	0	226	6453	6356	6253	6156	6053	6305	6105	100	1870	500	4500	10	1	20000000	1250	160.26	1.21	12	0.00	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.19	N	037070	500	100 억		97168	N	N	0	N	00	N
10	20240829	160441	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6260	-80	5	-1.26	295148150	47447	141.47	6280	6350	6150	8240	4440	6340	6220.51	0.52	0	-7428	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1252	160.51	1.21	12	0.24	39.00	5160.00	12130	20240624	-48.39	6150	20240829	1.79	12130	-48.39	20240624	6150	1.79	20240829	12130	-48.39	20240624	6150	1.79	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
11	20240829	150444	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6250	-90	5	-1.42	244657910	39358	117.35	6280	6350	6150	8240	4440	6340	6216.22	0.52	0	-5453	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1250	160.26	1.21	12	0.20	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
12	20240829	140447	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6250	-90	5	-1.42	233111660	37507	111.83	6280	6350	6150	8240	4440	6340	6215.15	0.52	0	-5528	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1250	160.26	1.21	12	0.19	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
13	20240829	130446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6230	-110	5	-1.74	211298420	34003	101.39	6280	6350	6150	8240	4440	6340	6214.11	0.52	0	-5299	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1246	159.74	1.21	12	0.17	39.00	5160.00	12130	20240624	-48.64	6150	20240829	1.30	12130	-48.64	20240624	6150	1.30	20240829	12130	-48.64	20240624	6150	1.30	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
14	20240829	120443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6240	-100	5	-1.58	190619910	30676	91.47	6280	6350	6150	8240	4440	6340	6213.98	0.52	0	-5404	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1248	160.00	1.21	12	0.15	39.00	5160.00	12130	20240624	-48.56	6150	20240829	1.46	12130	-48.56	20240624	6150	1.46	20240829	12130	-48.56	20240624	6150	1.46	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
15	20240829	110448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6210	-130	5	-2.05	170048460	27358	81.57	6280	6350	6150	8240	4440	6340	6215.68	0.52	0	-5688	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1242	159.23	1.20	12	0.14	39.00	5160.00	12130	20240624	-48.80	6150	20240829	0.98	12130	-48.80	20240624	6150	0.98	20240829	12130	-48.80	20240624	6150	0.98	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
16	20240829	100443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6240	-100	5	-1.58	161239870	25941	77.35	6280	6350	6150	8240	4440	6340	6215.64	0.52	0	-5670	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1248	160.00	1.21	12	0.13	39.00	5160.00	12130	20240624	-48.56	6150	20240829	1.46	12130	-48.56	20240624	6150	1.46	20240829	12130	-48.56	20240624	6150	1.46	20240829	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
17	20240829	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-80	5	-1.26	24847100	3953	11.79	6280	6350	6260	8240	4440	6340	6285.63	0.52	0	-1300	6513	6426	6373	6286	6233	6470	6330	100	1900	500	4560	10	1	20000000	1252	160.51	1.21	12	0.02	39.00	5160.00	12130	20240624	-48.39	6200	20240826	0.97	12130	-48.39	20240624	6200	0.97	20240826	12130	-48.39	20240624	6200	0.97	20240826	2.19	N	037070	500	100 억		104596	N	N	0	N	00	N
18	20240828	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-50	5	-0.78	199106610	31406	81.93	6330	6460	6320	8300	4480	6390	6339.76	0.56	0	-8039	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1268	162.56	1.23	12	0.16	39.00	5160.00	12130	20240624	-47.73	6200	20240826	2.26	12130	-47.73	20240624	6200	2.26	20240826	12130	-47.73	20240624	6200	2.26	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
19	20240828	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-50	5	-0.78	187087630	29506	76.97	6330	6460	6320	8300	4480	6390	6340.66	0.56	0	-6736	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1268	162.56	1.23	12	0.15	39.00	5160.00	12130	20240624	-47.73	6200	20240826	2.26	12130	-47.73	20240624	6200	2.26	20240826	12130	-47.73	20240624	6200	2.26	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
20	20240828	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-60	5	-0.94	150297210	23689	61.80	6330	6460	6320	8300	4480	6390	6344.60	0.56	0	-6384	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1266	162.31	1.23	12	0.12	39.00	5160.00	12130	20240624	-47.82	6200	20240826	2.10	12130	-47.82	20240624	6200	2.10	20240826	12130	-47.82	20240624	6200	2.10	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
21	20240828	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-50	5	-0.78	136428250	21498	56.08	6330	6460	6320	8300	4480	6390	6346.09	0.56	0	-6332	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1268	162.56	1.23	12	0.11	39.00	5160.00	12130	20240624	-47.73	6200	20240826	2.26	12130	-47.73	20240624	6200	2.26	20240826	12130	-47.73	20240624	6200	2.26	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
22	20240828	120433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-60	5	-0.94	127741600	20125	52.50	6330	6460	6320	8300	4480	6390	6347.41	0.56	0	-5990	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1266	162.31	1.23	12	0.10	39.00	5160.00	12130	20240624	-47.82	6200	20240826	2.10	12130	-47.82	20240624	6200	2.10	20240826	12130	-47.82	20240624	6200	2.10	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
23	20240828	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-40	5	-0.63	75155680	11813	30.82	6330	6460	6320	8300	4480	6390	6362.12	0.56	0	-717	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1270	162.82	1.23	12	0.06	39.00	5160.00	12130	20240624	-47.65	6200	20240826	2.42	12130	-47.65	20240624	6200	2.42	20240826	12130	-47.65	20240624	6200	2.42	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
24	20240828	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-40	5	-0.63	52726950	8275	21.59	6330	6460	6320	8300	4480	6390	6371.84	0.56	0	1626	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1270	162.82	1.23	12	0.04	39.00	5160.00	12130	20240624	-47.65	6200	20240826	2.42	12130	-47.65	20240624	6200	2.42	20240826	12130	-47.65	20240624	6200	2.42	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
25	20240828	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	20	2	0.31	3382860	529	1.38	6330	6410	6330	8300	4480	6390	6394.82	0.56	0	26	6490	6440	6360	6310	6230	6465	6335	100	1910	500	4600	10	1	20000000	1282	164.36	1.24	12	0.00	39.00	5160.00	12130	20240624	-47.16	6200	20240826	3.39	12130	-47.16	20240624	6200	3.39	20240826	12130	-47.16	20240624	6200	3.39	20240826	2.23	N	037070	500	100 억		112615	N	N	0	N	00	N
26	20240827	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-20	5	-0.31	242055170	38269	46.99	6360	6410	6280	8330	4490	6410	6324.92	0.53	0	5785	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1278	163.85	1.24	12	0.19	39.00	5160.00	12130	20240624	-47.32	6200	20240826	3.06	12130	-47.32	20240624	6200	3.06	20240826	12130	-47.32	20240624	6200	3.06	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
27	20240827	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-50	5	-0.78	229964810	36373	44.66	6360	6410	6280	8330	4490	6410	6322.40	0.53	0	5903	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1272	163.08	1.23	12	0.18	39.00	5160.00	12130	20240624	-47.57	6200	20240826	2.58	12130	-47.57	20240624	6200	2.58	20240826	12130	-47.57	20240624	6200	2.58	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
28	20240827	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-90	5	-1.40	191375920	30289	37.19	6360	6410	6280	8330	4490	6410	6318.33	0.53	0	4690	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1264	162.05	1.22	12	0.15	39.00	5160.00	12130	20240624	-47.90	6200	20240826	1.94	12130	-47.90	20240624	6200	1.94	20240826	12130	-47.90	20240624	6200	1.94	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
29	20240827	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-100	5	-1.56	155255440	24584	30.19	6360	6410	6280	8330	4490	6410	6315.30	0.53	0	712	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1262	161.79	1.22	12	0.12	39.00	5160.00	12130	20240624	-47.98	6200	20240826	1.77	12130	-47.98	20240624	6200	1.77	20240826	12130	-47.98	20240624	6200	1.77	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
30	20240827	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-80	5	-1.25	118736380	18789	23.07	6360	6410	6280	8330	4490	6410	6319.46	0.53	0	53	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1266	162.31	1.23	12	0.09	39.00	5160.00	12130	20240624	-47.82	6200	20240826	2.10	12130	-47.82	20240624	6200	2.10	20240826	12130	-47.82	20240624	6200	2.10	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
31	20240827	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-70	5	-1.09	85897800	13593	16.69	6360	6410	6280	8330	4490	6410	6319.26	0.53	0	-409	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1268	162.56	1.23	12	0.07	39.00	5160.00	12130	20240624	-47.73	6200	20240826	2.26	12130	-47.73	20240624	6200	2.26	20240826	12130	-47.73	20240624	6200	2.26	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
32	20240827	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-80	5	-1.25	40563210	6414	7.88	6360	6410	6280	8330	4490	6410	6324.15	0.53	0	-1033	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1266	162.31	1.23	12	0.03	39.00	5160.00	12130	20240624	-47.82	6200	20240826	2.10	12130	-47.82	20240624	6200	2.10	20240826	12130	-47.82	20240624	6200	2.10	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
33	20240827	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-60	5	-0.94	2975430	468	0.57	6360	6410	6350	8330	4490	6410	6357.64	0.53	0	-86	6723	6566	6383	6226	6043	6645	6305	100	1920	500	4610	10	1	20000000	1270	162.82	1.23	12	0.00	39.00	5160.00	12130	20240624	-47.65	6200	20240826	2.42	12130	-47.65	20240624	6200	2.42	20240826	12130	-47.65	20240624	6200	2.42	20240826	2.24	N	037070	500	100 억		106806	N	N	0	N	00	N
34	20240826	160429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6410	170	2	2.72	513381420	80852	104.48	6250	6540	6200	8110	4370	6240	6349.41	0.44	0	18532	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1282	164.36	1.24	12	0.40	39.00	5160.00	12130	20240624	-47.16	6200	20240826	3.39	12130	-47.16	20240624	6200	3.39	20240826	12130	-47.16	20240624	6200	3.39	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
35	20240826	150431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6380	140	2	2.24	495575260	78072	100.89	6250	6540	6200	8110	4370	6240	6347.67	0.44	0	17186	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1276	163.59	1.24	12	0.39	39.00	5160.00	12130	20240624	-47.40	6200	20240826	2.90	12130	-47.40	20240624	6200	2.90	20240826	12130	-47.40	20240624	6200	2.90	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
36	20240826	140433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6300	60	2	0.96	434628190	68506	88.53	6250	6540	6200	8110	4370	6240	6344.38	0.44	0	18448	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1260	161.54	1.22	12	0.34	39.00	5160.00	12130	20240624	-48.06	6200	20240826	1.61	12130	-48.06	20240624	6200	1.61	20240826	12130	-48.06	20240624	6200	1.61	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
37	20240826	130435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6350	110	2	1.76	359048400	56519	73.04	6250	6540	6200	8110	4370	6240	6352.70	0.44	0	15666	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1270	162.82	1.23	12	0.28	39.00	5160.00	12130	20240624	-47.65	6200	20240826	2.42	12130	-47.65	20240624	6200	2.42	20240826	12130	-47.65	20240624	6200	2.42	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
38	20240826	120431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6360	120	2	1.92	330694140	52073	67.29	6250	6540	6200	8110	4370	6240	6350.59	0.44	0	15898	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1272	163.08	1.23	12	0.26	39.00	5160.00	12130	20240624	-47.57	6200	20240826	2.58	12130	-47.57	20240624	6200	2.58	20240826	12130	-47.57	20240624	6200	2.58	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
39	20240826	110432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6360	120	2	1.92	317860720	50051	64.68	6250	6540	6200	8110	4370	6240	6350.74	0.44	0	15606	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1272	163.08	1.23	12	0.25	39.00	5160.00	12130	20240624	-47.57	6200	20240826	2.58	12130	-47.57	20240624	6200	2.58	20240826	12130	-47.57	20240624	6200	2.58	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
40	20240826	100434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6380	140	2	2.24	283175180	44585	57.61	6250	6540	6200	8110	4370	6240	6351.36	0.44	0	15588	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1276	163.59	1.24	12	0.22	39.00	5160.00	12130	20240624	-47.40	6200	20240826	2.90	12130	-47.40	20240624	6200	2.90	20240826	12130	-47.40	20240624	6200	2.90	20240826	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
41	20240826	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	210	2	3.37	61342620	9625	12.44	6250	6540	6250	8110	4370	6240	6373.26	0.44	0	3916	6666	6452	6346	6132	6026	6400	6080	100	1870	500	4490	10	1	20000000	1290	165.38	1.25	12	0.05	39.00	5160.00	12130	20240624	-46.83	6240	20240823	3.37	12130	-46.83	20240624	6240	3.37	20240823	12130	-46.83	20240624	6240	3.37	20240823	2.22	N	037070	500	100 억		88332	N	N	0	N	00	N
42	20240823	160430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6240	-290	5	-4.44	482281700	75071	64.55	6480	6560	6240	8480	4580	6530	6424.94	0.38	0	11998	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1248	160.00	1.21	12	0.38	39.00	5160.00	12130	20240624	-48.56	6240	20240823	0.00	12130	-48.56	20240624	6240	0.00	20240823	12130	-48.56	20240624	6240	0.00	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
43	20240823	150432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6480	-50	5	-0.77	360078750	55619	47.82	6480	6560	6380	8480	4580	6530	6474.02	0.38	0	4149	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1296	166.15	1.26	12	0.28	39.00	5160.00	12130	20240624	-46.58	6380	20240823	1.57	12130	-46.58	20240624	6380	1.57	20240823	12130	-46.58	20240624	6380	1.57	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
44	20240823	140433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6500	-30	5	-0.46	254115860	39218	33.72	6480	6560	6380	8480	4580	6530	6479.57	0.38	0	1039	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1300	166.67	1.26	12	0.20	39.00	5160.00	12130	20240624	-46.41	6380	20240823	1.88	12130	-46.41	20240624	6380	1.88	20240823	12130	-46.41	20240624	6380	1.88	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
45	20240823	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6500	-30	5	-0.46	228468970	35281	30.34	6480	6560	6380	8480	4580	6530	6475.69	0.38	0	-338	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1300	166.67	1.26	12	0.18	39.00	5160.00	12130	20240624	-46.41	6380	20240823	1.88	12130	-46.41	20240624	6380	1.88	20240823	12130	-46.41	20240624	6380	1.88	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
46	20240823	120430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6520	-10	5	-0.15	199610610	30838	26.52	6480	6560	6380	8480	4580	6530	6472.88	0.38	0	-490	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1304	167.18	1.26	12	0.15	39.00	5160.00	12130	20240624	-46.25	6380	20240823	2.19	12130	-46.25	20240624	6380	2.19	20240823	12130	-46.25	20240624	6380	2.19	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
47	20240823	110431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6490	-40	5	-0.61	180059150	27833	23.93	6480	6560	6380	8480	4580	6530	6469.27	0.38	0	-965	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1298	166.41	1.26	12	0.14	39.00	5160.00	12130	20240624	-46.50	6380	20240823	1.72	12130	-46.50	20240624	6380	1.72	20240823	12130	-46.50	20240624	6380	1.72	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
48	20240823	100431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6490	-40	5	-0.61	105388000	16302	14.02	6480	6560	6380	8480	4580	6530	6464.73	0.38	0	-286	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1298	166.41	1.26	12	0.08	39.00	5160.00	12130	20240624	-46.50	6380	20240823	1.72	12130	-46.50	20240624	6380	1.72	20240823	12130	-46.50	20240624	6380	1.72	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
49	20240823	090432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6430	-100	5	-1.53	39183620	6083	5.23	6480	6510	6380	8480	4580	6530	6441.50	0.38	0	-308	6930	6730	6630	6430	6330	6680	6380	100	1950	500	4700	10	1	20000000	1286	164.87	1.25	12	0.03	39.00	5160.00	12130	20240624	-46.99	6380	20240823	0.78	12130	-46.99	20240624	6380	0.78	20240823	12130	-46.99	20240624	6380	0.78	20240823	2.21	N	037070	500	100 억		76339	N	N	0	N	00	N
50	20240822	160429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6530	-250	5	-3.69	763566190	114892	207.50	6780	6830	6530	8810	4750	6780	6646.21	0.42	0	-8174	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1306	167.44	1.27	12	0.57	39.00	5160.00	12130	20240624	-46.17	6530	20240822	0.00	12130	-46.17	20240624	6530	0.00	20240822	12130	-46.17	20240624	6530	0.00	20240822	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
51	20240822	150432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6560	-220	5	-3.24	670856440	100714	181.90	6780	6830	6540	8810	4750	6780	6661.00	0.42	0	-9255	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1312	168.21	1.27	12	0.50	39.00	5160.00	12130	20240624	-45.92	6540	20240822	0.31	12130	-45.92	20240624	6540	0.31	20240822	12130	-45.92	20240624	6540	0.31	20240822	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
52	20240822	140432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6550	-230	5	-3.39	608124380	91149	164.62	6780	6830	6550	8810	4750	6780	6671.76	0.42	0	-8654	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1310	167.95	1.27	12	0.46	39.00	5160.00	12130	20240624	-46.00	6550	20240822	0.00	12130	-46.00	20240624	6550	0.00	20240822	12130	-46.00	20240624	6550	0.00	20240822	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
53	20240822	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6590	-190	5	-2.80	515628090	77092	139.23	6780	6830	6590	8810	4750	6780	6688.48	0.42	0	-8391	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1318	168.97	1.28	12	0.39	39.00	5160.00	12130	20240624	-45.67	6590	20240822	0.00	12130	-45.67	20240624	6590	0.00	20240822	12130	-45.67	20240624	6590	0.00	20240822	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
54	20240822	120435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6690	-90	5	-1.33	440509270	65743	118.74	6780	6830	6590	8810	4750	6780	6700.47	0.42	0	-9196	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1338	171.54	1.30	12	0.33	39.00	5160.00	12130	20240624	-44.85	6590	20240822	1.52	12130	-44.85	20240624	6590	1.52	20240822	12130	-44.85	20240624	6590	1.52	20240822	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
55	20240822	110430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6680	-100	5	-1.47	314749660	46794	84.51	6780	6830	6650	8810	4750	6780	6726.28	0.42	0	-6567	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1336	171.28	1.29	12	0.23	39.00	5160.00	12130	20240624	-44.93	6650	20240822	0.45	12130	-44.93	20240624	6650	0.45	20240822	12130	-44.93	20240624	6650	0.45	20240822	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
56	20240822	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-70	5	-1.03	188624950	27928	50.44	6780	6830	6690	8810	4750	6780	6753.97	0.42	0	2542	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1342	172.05	1.30	12	0.14	39.00	5160.00	12130	20240624	-44.68	6660	20240820	0.75	12130	-44.68	20240624	6660	0.75	20240820	12130	-44.68	20240624	6660	0.75	20240820	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
57	20240822	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	0	3	0.00	9232970	1366	2.47	6780	6780	6750	8810	4750	6780	6759.13	0.42	0	898	6913	6846	6753	6686	6593	6800	6640	100	2030	500	4880	10	1	20000000	1356	173.85	1.31	12	0.01	39.00	5160.00	12130	20240624	-44.11	6660	20240820	1.80	12130	-44.11	20240624	6660	1.80	20240820	12130	-44.11	20240624	6660	1.80	20240820	2.21	N	037070	500	100 억		84282	N	N	0	N	00	N
58	20240821	160429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6780	-20	5	-0.29	366571340	54502	89.08	6800	6820	6660	8840	4760	6800	6725.82	0.48	0	-12192	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1356	173.85	1.31	12	0.27	39.00	5160.00	12130	20240624	-44.11	6660	20240821	1.80	12130	-44.11	20240624	6660	1.80	20240821	12130	-44.11	20240624	6660	1.80	20240821	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
59	20240821	150433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6760	-40	5	-0.59	340064840	50583	82.67	6800	6820	6660	8840	4760	6800	6722.90	0.48	0	-13991	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1352	173.33	1.31	12	0.25	39.00	5160.00	12130	20240624	-44.27	6660	20240821	1.50	12130	-44.27	20240624	6660	1.50	20240821	12130	-44.27	20240624	6660	1.50	20240821	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
60	20240821	140429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6750	-50	5	-0.74	298152520	44397	72.56	6800	6820	6660	8840	4760	6800	6715.59	0.48	0	-16999	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1350	173.08	1.31	12	0.22	39.00	5160.00	12130	20240624	-44.35	6660	20240821	1.35	12130	-44.35	20240624	6660	1.35	20240821	12130	-44.35	20240624	6660	1.35	20240821	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
61	20240821	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6710	-90	5	-1.32	283294500	42191	68.96	6800	6820	6660	8840	4760	6800	6714.56	0.48	0	-16509	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1342	172.05	1.30	12	0.21	39.00	5160.00	12130	20240624	-44.68	6660	20240821	0.75	12130	-44.68	20240624	6660	0.75	20240821	12130	-44.68	20240624	6660	0.75	20240821	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
62	20240821	120434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6690	-110	5	-1.62	257798740	38380	62.73	6800	6820	6660	8840	4760	6800	6717.00	0.48	0	-17553	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1338	171.54	1.30	12	0.19	39.00	5160.00	12130	20240624	-44.85	6660	20240821	0.45	12130	-44.85	20240624	6660	0.45	20240821	12130	-44.85	20240624	6660	0.45	20240821	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
63	20240821	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-90	5	-1.32	167926150	24942	40.76	6800	6820	6700	8840	4760	6800	6732.65	0.48	0	-7779	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1342	172.05	1.30	12	0.12	39.00	5160.00	12130	20240624	-44.68	6660	20240820	0.75	12130	-44.68	20240624	6660	0.75	20240820	12130	-44.68	20240624	6660	0.75	20240820	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
64	20240821	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-40	5	-0.59	94189790	13962	22.82	6800	6820	6710	8840	4760	6800	6746.14	0.48	0	-3788	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1352	173.33	1.31	12	0.07	39.00	5160.00	12130	20240624	-44.27	6660	20240820	1.50	12130	-44.27	20240624	6660	1.50	20240820	12130	-44.27	20240624	6660	1.50	20240820	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
65	20240821	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-40	5	-0.59	2395380	353	0.58	6800	6820	6760	8840	4760	6800	6785.62	0.48	0	-138	6933	6866	6763	6696	6593	6900	6730	100	2040	500	4890	10	1	20000000	1352	173.33	1.31	12	0.00	39.00	5160.00	12130	20240624	-44.27	6660	20240820	1.50	12130	-44.27	20240624	6660	1.50	20240820	12130	-44.27	20240624	6660	1.50	20240820	2.19	N	037070	500	100 억		96523	N	N	0	N	00	N
66	20240820	160425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6800	70	2	1.04	412434290	61076	59.75	6730	6830	6660	8740	4720	6730	6752.69	0.41	0	13797	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1360	174.36	1.32	12	0.31	39.00	5160.00	12130	20240624	-43.94	6660	20240820	2.10	12130	-43.94	20240624	6660	2.10	20240820	12130	-43.94	20240624	6660	2.10	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
67	20240820	150428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6810	80	2	1.19	395379330	58566	57.29	6730	6830	6660	8740	4720	6730	6751.00	0.41	0	13512	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1362	174.62	1.32	12	0.29	39.00	5160.00	12130	20240624	-43.86	6660	20240820	2.25	12130	-43.86	20240624	6660	2.25	20240820	12130	-43.86	20240624	6660	2.25	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
68	20240820	140430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6760	30	2	0.45	319675530	47409	46.38	6730	6830	6660	8740	4720	6730	6742.93	0.41	0	6298	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1352	173.33	1.31	12	0.24	39.00	5160.00	12130	20240624	-44.27	6660	20240820	1.50	12130	-44.27	20240624	6660	1.50	20240820	12130	-44.27	20240624	6660	1.50	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
69	20240820	130429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6740	10	2	0.15	288302560	42776	41.84	6730	6830	6660	8740	4720	6730	6739.82	0.41	0	5136	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1348	172.82	1.31	12	0.21	39.00	5160.00	12130	20240624	-44.44	6660	20240820	1.20	12130	-44.44	20240624	6660	1.20	20240820	12130	-44.44	20240624	6660	1.20	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
70	20240820	120430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6730	0	3	0.00	258426830	38344	37.51	6730	6830	6660	8740	4720	6730	6739.69	0.41	0	2735	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1346	172.56	1.30	12	0.19	39.00	5160.00	12130	20240624	-44.52	6660	20240820	1.05	12130	-44.52	20240624	6660	1.05	20240820	12130	-44.52	20240624	6660	1.05	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
71	20240820	110428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6690	-40	5	-0.59	217384720	32249	31.55	6730	6830	6660	8740	4720	6730	6740.82	0.41	0	4117	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1338	171.54	1.30	12	0.16	39.00	5160.00	12130	20240624	-44.85	6660	20240820	0.45	12130	-44.85	20240624	6660	0.45	20240820	12130	-44.85	20240624	6660	0.45	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
72	20240820	100425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6770	40	2	0.59	88789940	13079	12.79	6730	6830	6730	8740	4720	6730	6788.74	0.41	0	8020	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1354	173.59	1.31	12	0.07	39.00	5160.00	12130	20240624	-44.19	6730	20240820	0.59	12130	-44.19	20240624	6730	0.59	20240820	12130	-44.19	20240624	6730	0.59	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
73	20240820	090428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6740	10	2	0.15	5833130	862	0.84	6730	6800	6730	8740	4720	6730	6766.97	0.41	0	-38	7010	6870	6800	6660	6590	6835	6625	100	2010	500	4840	10	1	20000000	1348	172.82	1.31	12	0.00	39.00	5160.00	12130	20240624	-44.44	6730	20240820	0.15	12130	-44.44	20240624	6730	0.15	20240820	12130	-44.44	20240624	6730	0.15	20240820	2.04	N	037070	500	100 억		82742	N	N	0	N	00	N
74	20240819	160422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6730	-190	5	-2.75	687991430	101252	57.24	6850	6940	6730	8990	4850	6920	6794.84	0.47	0	-12019	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1346	172.56	1.30	12	0.51	39.00	5160.00	12130	20240624	-44.52	6730	20240819	0.00	12130	-44.52	20240624	6730	0.00	20240819	12130	-44.52	20240624	6730	0.00	20240819	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
75	20240819	150424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6760	-160	5	-2.31	617980350	90862	51.37	6850	6940	6730	8990	4850	6920	6801.31	0.47	0	-12056	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1352	173.33	1.31	12	0.45	39.00	5160.00	12130	20240624	-44.27	6730	20240819	0.45	12130	-44.27	20240624	6730	0.45	20240819	12130	-44.27	20240624	6730	0.45	20240819	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
76	20240819	140427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6750	-170	5	-2.46	575852610	84621	47.84	6850	6940	6730	8990	4850	6920	6805.08	0.47	0	-10013	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1350	173.08	1.31	12	0.42	39.00	5160.00	12130	20240624	-44.35	6730	20240819	0.30	12130	-44.35	20240624	6730	0.30	20240819	12130	-44.35	20240624	6730	0.30	20240819	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
77	20240819	130425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6780	-140	5	-2.02	535862760	78701	44.49	6850	6940	6730	8990	4850	6920	6808.84	0.47	0	-9571	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1356	173.85	1.31	12	0.39	39.00	5160.00	12130	20240624	-44.11	6730	20240819	0.74	12130	-44.11	20240624	6730	0.74	20240819	12130	-44.11	20240624	6730	0.74	20240819	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
78	20240819	120424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6800	-120	5	-1.73	465956340	68383	38.66	6850	6940	6730	8990	4850	6920	6813.92	0.47	0	-10759	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1360	174.36	1.32	12	0.34	39.00	5160.00	12130	20240624	-43.94	6730	20240819	1.04	12130	-43.94	20240624	6730	1.04	20240819	12130	-43.94	20240624	6730	1.04	20240819	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
79	20240819	110426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6810	-110	5	-1.59	414678930	60856	34.40	6850	6940	6730	8990	4850	6920	6814.10	0.47	0	-11414	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1362	174.62	1.32	12	0.30	39.00	5160.00	12130	20240624	-43.86	6730	20240819	1.19	12130	-43.86	20240624	6730	1.19	20240819	12130	-43.86	20240624	6730	1.19	20240819	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
80	20240819	100425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-110	5	-1.59	234146170	34218	19.34	6850	6940	6760	8990	4850	6920	6842.78	0.47	0	-4330	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1362	174.62	1.32	12	0.17	39.00	5160.00	12130	20240624	-43.86	6730	20240816	1.19	12130	-43.86	20240624	6730	1.19	20240816	12130	-43.86	20240624	6730	1.19	20240816	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
81	20240819	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	-100	5	-1.45	44716390	6540	3.70	6850	6870	6810	8990	4850	6920	6837.37	0.47	0	781	7446	7182	6956	6692	6466	7070	6580	100	2070	500	4980	10	1	20000000	1364	174.87	1.32	12	0.03	39.00	5160.00	12130	20240624	-43.78	6730	20240816	1.34	12130	-43.78	20240624	6730	1.34	20240816	12130	-43.78	20240624	6730	1.34	20240816	2.07	N	037070	500	100 억		94616	N	N	0	N	00	N
82	20240816	160421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6920	-240	5	-3.35	1216414170	176021	149.60	7130	7220	6730	9300	5020	7160	6910.61	0.48	0	-1503	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1384	177.44	1.34	12	0.88	39.00	5160.00	12130	20240624	-42.95	6730	20240816	2.82	12130	-42.95	20240624	6730	2.82	20240816	12130	-42.95	20240624	6730	2.82	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
83	20240816	150424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6920	-240	5	-3.35	1143196700	165451	140.62	7130	7220	6730	9300	5020	7160	6909.58	0.48	0	-5689	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1384	177.44	1.34	12	0.83	39.00	5160.00	12130	20240624	-42.95	6730	20240816	2.82	12130	-42.95	20240624	6730	2.82	20240816	12130	-42.95	20240624	6730	2.82	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
84	20240816	140424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6890	-270	5	-3.77	1089846990	157728	134.06	7130	7220	6730	9300	5020	7160	6909.66	0.48	0	-7631	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1378	176.67	1.34	12	0.79	39.00	5160.00	12130	20240624	-43.20	6730	20240816	2.38	12130	-43.20	20240624	6730	2.38	20240816	12130	-43.20	20240624	6730	2.38	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
85	20240816	130426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6900	-260	5	-3.63	1044192880	151094	128.42	7130	7220	6730	9300	5020	7160	6910.88	0.48	0	-7252	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1380	176.92	1.34	12	0.76	39.00	5160.00	12130	20240624	-43.12	6730	20240816	2.53	12130	-43.12	20240624	6730	2.53	20240816	12130	-43.12	20240624	6730	2.53	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
86	20240816	120425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6950	-210	5	-2.93	830167330	120024	102.01	7130	7220	6730	9300	5020	7160	6916.67	0.48	0	-5905	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1390	178.21	1.35	12	0.60	39.00	5160.00	12130	20240624	-42.70	6730	20240816	3.27	12130	-42.70	20240624	6730	3.27	20240816	12130	-42.70	20240624	6730	3.27	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
87	20240816	110426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6950	-210	5	-2.93	776419100	112272	95.42	7130	7220	6730	9300	5020	7160	6915.51	0.48	0	-4835	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1390	178.21	1.35	12	0.56	39.00	5160.00	12130	20240624	-42.70	6730	20240816	3.27	12130	-42.70	20240624	6730	3.27	20240816	12130	-42.70	20240624	6730	3.27	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
88	20240816	100423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6890	-270	5	-3.77	676074670	97769	83.10	7130	7220	6730	9300	5020	7160	6915.02	0.48	0	-5112	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1378	176.67	1.34	12	0.49	39.00	5160.00	12130	20240624	-43.20	6730	20240816	2.38	12130	-43.20	20240624	6730	2.38	20240816	12130	-43.20	20240624	6730	2.38	20240816	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
89	20240816	090424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	-30	5	-0.42	38061150	5332	4.53	7130	7220	7130	9300	5020	7160	7138.24	0.48	0	136	7466	7312	7196	7042	6926	7255	6985	100	2140	500	5150	10	1	20000000	1426	182.82	1.38	12	0.03	39.00	5160.00	12130	20240624	-41.22	7080	20240814	0.71	12130	-41.22	20240624	7080	0.71	20240814	12130	-41.22	20240624	7080	0.71	20240814	2.08	N	037070	500	100 억		96426	N	N	0	N	00	N
90	20240814	160425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7160	-60	5	-0.83	827451720	114704	63.60	7310	7350	7080	9380	5060	7220	7213.98	0.44	0	9116	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1432	183.59	1.39	12	0.57	39.00	5160.00	12130	20240624	-40.97	7080	20240814	1.13	12130	-40.97	20240624	7080	1.13	20240814	12130	-40.97	20240624	7080	1.13	20240814	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
91	20240814	150423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7160	-60	5	-0.83	682766740	94374	52.32	7310	7350	7150	9380	5060	7220	7234.69	0.44	0	8316	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1432	183.59	1.39	12	0.47	39.00	5160.00	12130	20240624	-40.97	7150	20240814	0.14	12130	-40.97	20240624	7150	0.14	20240814	12130	-40.97	20240624	7150	0.14	20240814	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
92	20240814	140430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-20	5	-0.28	516490520	71164	39.46	7310	7350	7160	9380	5060	7220	7257.75	0.44	0	7893	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1440	184.62	1.40	12	0.36	39.00	5160.00	12130	20240624	-40.64	7150	20240813	0.70	12130	-40.64	20240624	7150	0.70	20240813	12130	-40.64	20240624	7150	0.70	20240813	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
93	20240814	130426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-40	5	-0.55	452401900	62271	34.52	7310	7350	7170	9380	5060	7220	7265.05	0.44	0	7659	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1436	184.10	1.39	12	0.31	39.00	5160.00	12130	20240624	-40.81	7150	20240813	0.42	12130	-40.81	20240624	7150	0.42	20240813	12130	-40.81	20240624	7150	0.42	20240813	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
94	20240814	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	50	2	0.69	317537950	43582	24.16	7310	7350	7220	9380	5060	7220	7285.99	0.44	0	6527	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1454	186.41	1.41	12	0.22	39.00	5160.00	12130	20240624	-40.07	7150	20240813	1.68	12130	-40.07	20240624	7150	1.68	20240813	12130	-40.07	20240624	7150	1.68	20240813	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
95	20240814	110422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	40	2	0.55	258853050	35483	19.67	7310	7350	7230	9380	5060	7220	7295.13	0.44	0	5197	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1452	186.15	1.41	12	0.18	39.00	5160.00	12130	20240624	-40.15	7150	20240813	1.54	12130	-40.15	20240624	7150	1.54	20240813	12130	-40.15	20240624	7150	1.54	20240813	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
96	20240814	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	90	2	1.25	200925180	27526	15.26	7310	7350	7240	9380	5060	7220	7299.47	0.44	0	4985	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1462	187.44	1.42	12	0.14	39.00	5160.00	12130	20240624	-39.74	7150	20240813	2.24	12130	-39.74	20240624	7150	2.24	20240813	12130	-39.74	20240624	7150	2.24	20240813	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
97	20240814	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	30	2	0.42	17339240	2383	1.32	7310	7310	7240	9380	5060	7220	7276.22	0.44	0	-680	7826	7522	7336	7032	6846	7430	6940	100	2160	500	5190	10	1	20000000	1450	185.90	1.41	12	0.01	39.00	5160.00	12130	20240624	-40.23	7150	20240813	1.40	12130	-40.23	20240624	7150	1.40	20240813	12130	-40.23	20240624	7150	1.40	20240813	2.10	N	037070	500	100 억		87304	N	N	0	N	00	N
98	20240813	160417	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7220	-420	5	-5.50	1293436680	177680	246.31	7580	7640	7150	9930	5350	7640	7279.65	0.64	0	-40972	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1444	185.13	1.40	12	0.89	39.00	5160.00	12130	20240624	-40.48	7150	20240813	0.98	12130	-40.48	20240624	7150	0.98	20240813	12130	-40.48	20240624	7150	0.98	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
99	20240813	150420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7220	-420	5	-5.50	1250580760	171747	238.09	7580	7640	7150	9930	5350	7640	7281.53	0.64	0	-40043	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1444	185.13	1.40	12	0.86	39.00	5160.00	12130	20240624	-40.48	7150	20240813	0.98	12130	-40.48	20240624	7150	0.98	20240813	12130	-40.48	20240624	7150	0.98	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
100	20240813	140421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7220	-420	5	-5.50	1185325600	162730	225.59	7580	7640	7150	9930	5350	7640	7284.00	0.64	0	-40139	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1444	185.13	1.40	12	0.81	39.00	5160.00	12130	20240624	-40.48	7150	20240813	0.98	12130	-40.48	20240624	7150	0.98	20240813	12130	-40.48	20240624	7150	0.98	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
101	20240813	130421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7210	-430	5	-5.63	1140587680	156530	216.99	7580	7640	7150	9930	5350	7640	7286.70	0.64	0	-38398	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1442	184.87	1.40	12	0.78	39.00	5160.00	12130	20240624	-40.56	7150	20240813	0.84	12130	-40.56	20240624	7150	0.84	20240813	12130	-40.56	20240624	7150	0.84	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
102	20240813	120418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7200	-440	5	-5.76	1089180820	149400	207.11	7580	7640	7150	9930	5350	7640	7290.37	0.64	0	-37841	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1440	184.62	1.40	12	0.75	39.00	5160.00	12130	20240624	-40.64	7150	20240813	0.70	12130	-40.64	20240624	7150	0.70	20240813	12130	-40.64	20240624	7150	0.70	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
103	20240813	110418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7180	-460	5	-6.02	965476210	132203	183.27	7580	7640	7150	9930	5350	7640	7302.98	0.64	0	-36483	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1436	184.10	1.39	12	0.66	39.00	5160.00	12130	20240624	-40.81	7150	20240813	0.42	12130	-40.81	20240624	7150	0.42	20240813	12130	-40.81	20240624	7150	0.42	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
104	20240813	100417	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-390	5	-5.10	772963910	105423	146.14	7580	7640	7160	9930	5350	7640	7332.02	0.64	0	-24838	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1450	185.90	1.41	12	0.53	39.00	5160.00	12130	20240624	-40.23	7160	20240813	1.26	12130	-40.23	20240624	7160	1.26	20240813	12130	-40.23	20240624	7160	1.26	20240813	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
105	20240813	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-10	5	-0.13	54717070	7234	10.03	7580	7640	7530	9930	5350	7640	7563.87	0.64	0	626	7833	7736	7663	7566	7493	7700	7530	100	2290	500	5500	10	1	20000000	1526	195.64	1.48	12	0.04	39.00	5160.00	12130	20240624	-37.10	7210	20240805	5.83	12130	-37.10	20240624	7210	5.83	20240805	12130	-37.10	20240624	7210	5.83	20240805	2.16	N	037070	500	100 억		128239	N	N	0	N	00	N
106	20240812	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-10	5	-0.13	532968750	69765	88.64	7680	7760	7590	9940	5360	7650	7639.49	0.59	0	10245	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1528	195.90	1.48	12	0.35	39.00	5160.00	12130	20240624	-37.02	7210	20240805	5.96	12130	-37.02	20240624	7210	5.96	20240805	12130	-37.02	20240624	7210	5.96	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
107	20240812	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-30	5	-0.39	511959690	67013	85.14	7680	7760	7590	9940	5360	7650	7639.71	0.59	0	10246	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1524	195.38	1.48	12	0.34	39.00	5160.00	12130	20240624	-37.18	7210	20240805	5.69	12130	-37.18	20240624	7210	5.69	20240805	12130	-37.18	20240624	7210	5.69	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
108	20240812	140416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-20	5	-0.26	448356560	58684	74.56	7680	7760	7590	9940	5360	7650	7640.18	0.59	0	6807	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1526	195.64	1.48	12	0.29	39.00	5160.00	12130	20240624	-37.10	7210	20240805	5.83	12130	-37.10	20240624	7210	5.83	20240805	12130	-37.10	20240624	7210	5.83	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
109	20240812	130414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-20	5	-0.26	389566130	50960	64.75	7680	7760	7590	9940	5360	7650	7644.55	0.59	0	5188	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1526	195.64	1.48	12	0.25	39.00	5160.00	12130	20240624	-37.10	7210	20240805	5.83	12130	-37.10	20240624	7210	5.83	20240805	12130	-37.10	20240624	7210	5.83	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
110	20240812	120415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-30	5	-0.39	367071360	48012	61.00	7680	7760	7590	9940	5360	7650	7645.41	0.59	0	4529	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1524	195.38	1.48	12	0.24	39.00	5160.00	12130	20240624	-37.18	7210	20240805	5.69	12130	-37.18	20240624	7210	5.69	20240805	12130	-37.18	20240624	7210	5.69	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
111	20240812	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-50	5	-0.65	286826730	37469	47.61	7680	7760	7600	9940	5360	7650	7655.04	0.59	0	3743	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1520	194.87	1.47	12	0.19	39.00	5160.00	12130	20240624	-37.35	7210	20240805	5.41	12130	-37.35	20240624	7210	5.41	20240805	12130	-37.35	20240624	7210	5.41	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
112	20240812	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-30	5	-0.39	195662270	25538	32.45	7680	7760	7600	9940	5360	7650	7661.61	0.59	0	4726	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1524	195.38	1.48	12	0.13	39.00	5160.00	12130	20240624	-37.18	7210	20240805	5.69	12130	-37.18	20240624	7210	5.69	20240805	12130	-37.18	20240624	7210	5.69	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
113	20240812	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	30	2	0.39	3570770	466	0.59	7680	7680	7640	9940	5360	7650	7662.60	0.59	0	-209	7883	7766	7653	7536	7423	7825	7595	100	2290	500	5500	10	1	20000000	1536	196.92	1.49	12	0.00	39.00	5160.00	12130	20240624	-36.69	7210	20240805	6.52	12130	-36.69	20240624	7210	6.52	20240805	12130	-36.69	20240624	7210	6.52	20240805	2.15	N	037070	500	100 억		118032	N	N	0	N	00	N
114	20240809	160410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	100	2	1.32	592926060	77369	66.23	7630	7770	7540	9810	5290	7550	7663.62	0.57	0	6442	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1530	196.15	1.48	12	0.39	39.00	5160.00	12130	20240624	-36.93	7210	20240805	6.10	12130	-36.93	20240624	7210	6.10	20240805	12130	-36.93	20240624	7210	6.10	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
115	20240809	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	100	2	1.32	566315640	73888	63.25	7630	7770	7540	9810	5290	7550	7664.51	0.57	0	6764	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1530	196.15	1.48	12	0.37	39.00	5160.00	12130	20240624	-36.93	7210	20240805	6.10	12130	-36.93	20240624	7210	6.10	20240805	12130	-36.93	20240624	7210	6.10	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
116	20240809	140419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-10	5	-0.13	512224950	66818	57.19	7630	7770	7540	9810	5290	7550	7665.97	0.57	0	6410	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1508	193.33	1.46	12	0.33	39.00	5160.00	12130	20240624	-37.84	7210	20240805	4.58	12130	-37.84	20240624	7210	4.58	20240805	12130	-37.84	20240624	7210	4.58	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
117	20240809	130417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	130	2	1.72	372766920	48466	41.49	7630	7770	7610	9810	5290	7550	7691.31	0.57	0	12364	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1536	196.92	1.49	12	0.24	39.00	5160.00	12130	20240624	-36.69	7210	20240805	6.52	12130	-36.69	20240624	7210	6.52	20240805	12130	-36.69	20240624	7210	6.52	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
118	20240809	120417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	70	2	0.93	336338930	43704	37.41	7630	7770	7610	9810	5290	7550	7695.84	0.57	0	12428	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1524	195.38	1.48	12	0.22	39.00	5160.00	12130	20240624	-37.18	7210	20240805	5.69	12130	-37.18	20240624	7210	5.69	20240805	12130	-37.18	20240624	7210	5.69	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
119	20240809	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	120	2	1.59	280041100	36324	31.09	7630	7770	7630	9810	5290	7550	7709.53	0.57	0	13045	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1534	196.67	1.49	12	0.18	39.00	5160.00	12130	20240624	-36.77	7210	20240805	6.38	12130	-36.77	20240624	7210	6.38	20240805	12130	-36.77	20240624	7210	6.38	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
120	20240809	100419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	190	2	2.52	177696370	23023	19.71	7630	7770	7630	9810	5290	7550	7718.21	0.57	0	12537	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1548	198.46	1.50	12	0.12	39.00	5160.00	12130	20240624	-36.19	7210	20240805	7.35	12130	-36.19	20240624	7210	7.35	20240805	12130	-36.19	20240624	7210	7.35	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
121	20240809	090413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	120	2	1.59	16112500	2106	1.80	7630	7690	7630	9810	5290	7550	7650.76	0.57	0	78	8136	7842	7666	7372	7196	7755	7285	100	2260	500	5430	10	1	20000000	1534	196.67	1.49	12	0.01	39.00	5160.00	12130	20240624	-36.77	7210	20240805	6.38	12130	-36.77	20240624	7210	6.38	20240805	12130	-36.77	20240624	7210	6.38	20240805	2.22	N	037070	500	100 억		114290	N	N	0	N	00	N
122	20240808	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-360	5	-4.55	888339740	115829	90.05	7910	7960	7490	10280	5540	7910	7670.05	0.72	0	-29784	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1510	193.59	1.46	12	0.58	39.00	5160.00	12130	20240624	-37.76	7210	20240805	4.72	12130	-37.76	20240624	7210	4.72	20240805	12130	-37.76	20240624	7210	4.72	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
123	20240808	150412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-340	5	-4.30	760403610	98842	76.84	7910	7960	7560	10280	5540	7910	7693.12	0.72	0	-24615	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1514	194.10	1.47	12	0.49	39.00	5160.00	12130	20240624	-37.59	7210	20240805	4.99	12130	-37.59	20240624	7210	4.99	20240805	12130	-37.59	20240624	7210	4.99	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
124	20240808	140412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-310	5	-3.92	653289740	84754	65.89	7910	7960	7560	10280	5540	7910	7708.07	0.72	0	-21471	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1520	194.87	1.47	12	0.42	39.00	5160.00	12130	20240624	-37.35	7210	20240805	5.41	12130	-37.35	20240624	7210	5.41	20240805	12130	-37.35	20240624	7210	5.41	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
125	20240808	130413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-200	5	-2.53	547342540	70892	55.11	7910	7960	7560	10280	5540	7910	7720.79	0.72	0	-18330	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1542	197.69	1.49	12	0.35	39.00	5160.00	12130	20240624	-36.44	7210	20240805	6.93	12130	-36.44	20240624	7210	6.93	20240805	12130	-36.44	20240624	7210	6.93	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
126	20240808	120417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-210	5	-2.65	510410140	66093	51.38	7910	7960	7560	10280	5540	7910	7722.60	0.72	0	-19034	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1540	197.44	1.49	12	0.33	39.00	5160.00	12130	20240624	-36.52	7210	20240805	6.80	12130	-36.52	20240624	7210	6.80	20240805	12130	-36.52	20240624	7210	6.80	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
127	20240808	110413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-250	5	-3.16	432576100	55939	43.49	7910	7960	7560	10280	5540	7910	7732.99	0.72	0	-19399	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1532	196.41	1.48	12	0.28	39.00	5160.00	12130	20240624	-36.85	7210	20240805	6.24	12130	-36.85	20240624	7210	6.24	20240805	12130	-36.85	20240624	7210	6.24	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
128	20240808	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-260	5	-3.29	369433210	47709	37.09	7910	7960	7560	10280	5540	7910	7743.47	0.72	0	-19433	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1530	196.15	1.48	12	0.24	39.00	5160.00	12130	20240624	-36.93	7210	20240805	6.10	12130	-36.93	20240624	7210	6.10	20240805	12130	-36.93	20240624	7210	6.10	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
129	20240808	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-160	5	-2.02	129399400	16430	12.77	7910	7960	7630	10280	5540	7910	7875.80	0.72	0	-9912	8403	8156	7873	7626	7343	8280	7750	100	2370	500	5690	10	1	20000000	1550	198.72	1.50	12	0.08	39.00	5160.00	12130	20240624	-36.11	7210	20240805	7.49	12130	-36.11	20240624	7210	7.49	20240805	12130	-36.11	20240624	7210	7.49	20240805	2.41	N	037070	500	100 억		143944	N	N	0	N	00	N
130	20240807	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	330	2	4.35	995457560	126110	51.54	7590	8120	7590	9850	5310	7580	7893.54	0.60	0	24310	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1582	202.82	1.53	12	0.63	39.00	5160.00	12130	20240624	-34.79	7210	20240805	9.71	12130	-34.79	20240624	7210	9.71	20240805	12130	-34.79	20240624	7210	9.71	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
131	20240807	150408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	340	2	4.49	948850720	120198	49.12	7590	8120	7590	9850	5310	7580	7894.06	0.60	0	21178	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1584	203.08	1.53	12	0.60	39.00	5160.00	12130	20240624	-34.71	7210	20240805	9.85	12130	-34.71	20240624	7210	9.85	20240805	12130	-34.71	20240624	7210	9.85	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
132	20240807	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	350	2	4.62	848123890	107484	43.92	7590	8120	7590	9850	5310	7580	7890.70	0.60	0	18912	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1586	203.33	1.54	12	0.54	39.00	5160.00	12130	20240624	-34.62	7210	20240805	9.99	12130	-34.62	20240624	7210	9.99	20240805	12130	-34.62	20240624	7210	9.99	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
133	20240807	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	380	2	5.01	772228970	97961	40.03	7590	8120	7590	9850	5310	7580	7883.02	0.60	0	14954	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1592	204.10	1.54	12	0.49	39.00	5160.00	12130	20240624	-34.38	7210	20240805	10.40	12130	-34.38	20240624	7210	10.40	20240805	12130	-34.38	20240624	7210	10.40	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
134	20240807	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	460	2	6.07	708332410	89946	36.76	7590	8120	7590	9850	5310	7580	7875.09	0.60	0	13266	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1608	206.15	1.56	12	0.45	39.00	5160.00	12130	20240624	-33.72	7210	20240805	11.51	12130	-33.72	20240624	7210	11.51	20240805	12130	-33.72	20240624	7210	11.51	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
135	20240807	110411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	520	2	6.86	548561290	69981	28.60	7590	8100	7590	9850	5310	7580	7838.72	0.60	0	9050	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1620	207.69	1.57	12	0.35	39.00	5160.00	12130	20240624	-33.22	7210	20240805	12.34	12130	-33.22	20240624	7210	12.34	20240805	12130	-33.22	20240624	7210	12.34	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
136	20240807	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	260	2	3.43	327245820	42151	17.23	7590	7880	7590	9850	5310	7580	7763.65	0.60	0	7084	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1568	201.03	1.52	12	0.21	39.00	5160.00	12130	20240624	-35.37	7210	20240805	8.74	12130	-35.37	20240624	7210	8.74	20240805	12130	-35.37	20240624	7210	8.74	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
137	20240807	090406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	40	2	0.53	43714000	5727	2.34	7590	7880	7590	9850	5310	7580	7632.97	0.60	0	1150	8160	7870	7610	7320	7060	8015	7465	100	2270	500	5450	10	1	20000000	1524	195.38	1.48	12	0.03	39.00	5160.00	12130	20240624	-37.18	7210	20240805	5.69	12130	-37.18	20240624	7210	5.69	20240805	12130	-37.18	20240624	7210	5.69	20240805	2.65	N	037070	500	100 억		119761	N	N	0	N	00	N
138	20240806	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	160	2	2.16	1851396150	242177	40.03	7420	7900	7350	9640	5200	7420	7645.20	0.44	0	31722	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1516	194.36	1.47	12	1.21	39.00	5160.00	12130	20240624	-37.51	7210	20240805	5.13	12130	-37.51	20240624	7210	5.13	20240805	12130	-37.51	20240624	7210	5.13	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
139	20240806	150409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	160	2	2.16	1651154390	215758	35.67	7420	7900	7350	9640	5200	7420	7652.81	0.44	0	23894	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1516	194.36	1.47	12	1.08	39.00	5160.00	12130	20240624	-37.51	7210	20240805	5.13	12130	-37.51	20240624	7210	5.13	20240805	12130	-37.51	20240624	7210	5.13	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
140	20240806	140406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	150	2	2.02	1560289380	203777	33.68	7420	7900	7350	9640	5200	7420	7656.85	0.44	0	23538	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1514	194.10	1.47	12	1.02	39.00	5160.00	12130	20240624	-37.59	7210	20240805	4.99	12130	-37.59	20240624	7210	4.99	20240805	12130	-37.59	20240624	7210	4.99	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
141	20240806	130406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	200	2	2.70	1429429080	186636	30.85	7420	7900	7350	9640	5200	7420	7658.91	0.44	0	28864	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1524	195.38	1.48	12	0.93	39.00	5160.00	12130	20240624	-37.18	7210	20240805	5.69	12130	-37.18	20240624	7210	5.69	20240805	12130	-37.18	20240624	7210	5.69	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
142	20240806	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	210	2	2.83	1314747540	171606	28.37	7420	7900	7350	9640	5200	7420	7661.43	0.44	0	23959	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1526	195.64	1.48	12	0.86	39.00	5160.00	12130	20240624	-37.10	7210	20240805	5.83	12130	-37.10	20240624	7210	5.83	20240805	12130	-37.10	20240624	7210	5.83	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
143	20240806	110404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	120	2	1.62	1165876470	152021	25.13	7420	7900	7350	9640	5200	7420	7669.18	0.44	0	28332	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1508	193.33	1.46	12	0.76	39.00	5160.00	12130	20240624	-37.84	7210	20240805	4.58	12130	-37.84	20240624	7210	4.58	20240805	12130	-37.84	20240624	7210	4.58	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
144	20240806	100404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	450	2	6.06	738613280	95976	15.87	7420	7900	7410	9640	5200	7420	7695.81	0.44	0	17751	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1574	201.79	1.53	12	0.48	39.00	5160.00	12130	20240624	-35.12	7210	20240805	9.15	12130	-35.12	20240624	7210	9.15	20240805	12130	-35.12	20240624	7210	9.15	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
145	20240806	090404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	270	2	3.64	151667230	20055	3.32	7420	7900	7420	9640	5200	7420	7562.56	0.44	0	2258	10186	8802	8006	6622	5826	8405	6225	100	2220	500	5340	10	1	20000000	1538	197.18	1.49	12	0.10	39.00	5160.00	12130	20240624	-36.60	7210	20240805	6.66	12130	-36.60	20240624	7210	6.66	20240805	12130	-36.60	20240624	7210	6.66	20240805	2.64	N	037070	500	100 억		87780	N	N	0	N	00	N
146	20240805	160359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-1400	5	-15.87	5176130320	597144	338.33	8900	9390	7210	11460	6180	8820	8668.71	0.31	0	27019	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1484	190.26	1.44	12	2.99	39.00	5160.00	12130	20240624	-38.83	7210	20240805	2.91	12130	-38.83	20240624	7210	2.91	20240805	12130	-38.83	20240624	7210	2.91	20240805	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
147	20240805	150404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-1400	5	-15.87	4891320410	558594	316.49	8900	9390	7210	11460	6180	8820	8756.46	0.31	0	18391	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1484	190.26	1.44	12	2.79	39.00	5160.00	12130	20240624	-38.83	7210	20240805	2.91	12130	-38.83	20240624	7210	2.91	20240805	12130	-38.83	20240624	7210	2.91	20240805	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
148	20240805	140406	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7990	-830	5	-9.41	4327704970	483455	273.92	8900	9390	7990	11460	6180	8820	8951.69	0.31	0	-6546	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1598	204.87	1.55	12	2.42	39.00	5160.00	12130	20240624	-34.13	7990	20240805	0.00	12130	-34.13	20240624	7990	0.00	20240805	12130	-34.13	20240624	7990	0.00	20240805	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
149	20240805	130403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8300	-520	5	-5.90	3787411670	417615	236.61	8900	9390	8120	11460	6180	8820	9069.30	0.31	0	-2666	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1660	212.82	1.61	12	2.09	39.00	5160.00	12130	20240624	-31.57	8120	20240805	2.22	12130	-31.57	20240624	8120	2.22	20240805	12130	-31.57	20240624	8120	2.22	20240805	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
150	20240805	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	90	2	1.02	3298493910	360709	204.37	8900	9390	8810	11460	6180	8820	9144.71	0.31	0	-7023	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1782	228.46	1.73	12	1.80	39.00	5160.00	12130	20240624	-26.55	8350	20240426	6.71	12130	-26.55	20240624	8350	6.71	20240426	12130	-26.55	20240624	8350	6.71	20240426	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
151	20240805	110407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	290	2	3.29	2998130680	327236	185.40	8900	9390	8820	11460	6180	8820	9162.25	0.31	0	-6012	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1822	233.59	1.77	12	1.64	39.00	5160.00	12130	20240624	-24.90	8350	20240426	9.10	12130	-24.90	20240624	8350	9.10	20240426	12130	-24.90	20240624	8350	9.10	20240426	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
152	20240805	100402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	350	2	3.97	2536675820	276772	156.81	8900	9390	8820	11460	6180	8820	9165.54	0.31	0	-5386	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1834	235.13	1.78	12	1.38	39.00	5160.00	12130	20240624	-24.40	8350	20240426	9.82	12130	-24.40	20240624	8350	9.82	20240426	12130	-24.40	20240624	8350	9.82	20240426	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
153	20240805	090359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	40	2	0.45	269238930	29861	16.92	8900	9280	8820	11460	6180	8820	9018.13	0.31	0	-2338	9326	9072	8906	8652	8486	8990	8570	100	2640	500	6350	10	1	20000000	1772	227.18	1.72	12	0.15	39.00	5160.00	12130	20240624	-26.96	8350	20240426	6.11	12130	-26.96	20240624	8350	6.11	20240426	12130	-26.96	20240624	8350	6.11	20240426	2.67	N	037070	500	100 억		61021	N	N	0	N	00	N
154	20240802	160356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-440	5	-4.75	1524642050	171564	114.19	9150	9160	8740	12030	6490	9260	8887.19	0.37	0	-12722	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1764	226.15	1.71	12	0.86	39.00	5160.00	12130	20240624	-27.29	8350	20240426	5.63	12130	-27.29	20240624	8350	5.63	20240426	12130	-27.29	20240624	8350	5.63	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
155	20240802	150355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-360	5	-3.89	1430208430	160874	107.08	9150	9160	8740	12030	6490	9260	8890.24	0.37	0	-12031	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1780	228.21	1.72	12	0.80	39.00	5160.00	12130	20240624	-26.63	8350	20240426	6.59	12130	-26.63	20240624	8350	6.59	20240426	12130	-26.63	20240624	8350	6.59	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
156	20240802	140358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-450	5	-4.86	1240555950	139339	92.75	9150	9160	8740	12030	6490	9260	8903.15	0.37	0	-12331	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1762	225.90	1.71	12	0.70	39.00	5160.00	12130	20240624	-27.37	8350	20240426	5.51	12130	-27.37	20240624	8350	5.51	20240426	12130	-27.37	20240624	8350	5.51	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
157	20240802	130358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-370	5	-4.00	1079594370	121117	80.62	9150	9160	8740	12030	6490	9260	8913.65	0.37	0	-12390	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1778	227.95	1.72	12	0.61	39.00	5160.00	12130	20240624	-26.71	8350	20240426	6.47	12130	-26.71	20240624	8350	6.47	20240426	12130	-26.71	20240624	8350	6.47	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
158	20240802	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-390	5	-4.21	1003634100	112557	74.92	9150	9160	8740	12030	6490	9260	8916.67	0.37	0	-12207	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1774	227.44	1.72	12	0.56	39.00	5160.00	12130	20240624	-26.88	8350	20240426	6.23	12130	-26.88	20240624	8350	6.23	20240426	12130	-26.88	20240624	8350	6.23	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
159	20240802	110357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-300	5	-3.24	858610220	96215	64.04	9150	9160	8740	12030	6490	9260	8923.87	0.37	0	-12863	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1792	229.74	1.74	12	0.48	39.00	5160.00	12130	20240624	-26.13	8350	20240426	7.31	12130	-26.13	20240624	8350	7.31	20240426	12130	-26.13	20240624	8350	7.31	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
160	20240802	100355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-390	5	-4.21	736899940	82608	54.98	9150	9160	8740	12030	6490	9260	8920.44	0.37	0	-11567	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1774	227.44	1.72	12	0.41	39.00	5160.00	12130	20240624	-26.88	8350	20240426	6.23	12130	-26.88	20240624	8350	6.23	20240426	12130	-26.88	20240624	8350	6.23	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
161	20240802	090400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-180	5	-1.94	61839650	6811	4.53	9150	9160	9030	12030	6490	9260	9079.38	0.37	0	39	9786	9522	9316	9052	8846	9420	8950	100	2770	500	6660	10	1	20000000	1816	232.82	1.76	12	0.03	39.00	5160.00	12130	20240624	-25.14	8350	20240426	8.74	12130	-25.14	20240624	8350	8.74	20240426	12130	-25.14	20240624	8350	8.74	20240426	2.62	N	037070	500	100 억		73730	N	N	0	N	00	N
162	20240801	160355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	90	2	0.98	1379606790	148162	9.70	9340	9580	9110	11920	6420	9170	9311.61	0.31	0	11317	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1852	237.44	1.79	12	0.74	39.00	5160.00	12130	20240624	-23.66	8350	20240426	10.90	12130	-23.66	20240624	8350	10.90	20240426	12130	-23.66	20240624	8350	10.90	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
163	20240801	150403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	0	3	0.00	1291257490	138591	9.07	9340	9580	9110	11920	6420	9170	9317.04	0.31	0	13350	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1834	235.13	1.78	12	0.69	39.00	5160.00	12130	20240624	-24.40	8350	20240426	9.82	12130	-24.40	20240624	8350	9.82	20240426	12130	-24.40	20240624	8350	9.82	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
164	20240801	140401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	10	2	0.11	1171646790	125550	8.22	9340	9580	9110	11920	6420	9170	9332.11	0.31	0	13919	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1836	235.38	1.78	12	0.63	39.00	5160.00	12130	20240624	-24.32	8350	20240426	9.94	12130	-24.32	20240624	8350	9.94	20240426	12130	-24.32	20240624	8350	9.94	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
165	20240801	130357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	20	2	0.22	1080531970	115639	7.57	9340	9580	9110	11920	6420	9170	9344.01	0.31	0	13602	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1838	235.64	1.78	12	0.58	39.00	5160.00	12130	20240624	-24.24	8350	20240426	10.06	12130	-24.24	20240624	8350	10.06	20240426	12130	-24.24	20240624	8350	10.06	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
166	20240801	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	140	2	1.53	899172010	95920	6.28	9340	9580	9200	11920	6420	9170	9374.19	0.31	0	12191	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1862	238.72	1.80	12	0.48	39.00	5160.00	12130	20240624	-23.25	8350	20240426	11.50	12130	-23.25	20240624	8350	11.50	20240426	12130	-23.25	20240624	8350	11.50	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
167	20240801	110359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	110	2	1.20	812066400	86522	5.66	9340	9580	9200	11920	6420	9170	9385.66	0.31	0	10744	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1856	237.95	1.80	12	0.43	39.00	5160.00	12130	20240624	-23.50	8350	20240426	11.14	12130	-23.50	20240624	8350	11.14	20240426	12130	-23.50	20240624	8350	11.14	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
168	20240801	100358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	80	2	0.87	704413000	74883	4.90	9340	9580	9240	11920	6420	9170	9406.85	0.31	0	9921	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1850	237.18	1.79	12	0.37	39.00	5160.00	12130	20240624	-23.74	8350	20240426	10.78	12130	-23.74	20240624	8350	10.78	20240426	12130	-23.74	20240624	8350	10.78	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N
169	20240801	090351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	300	2	3.27	281782920	29795	1.95	9340	9580	9330	11920	6420	9170	9457.39	0.31	0	12249	10816	9992	9496	8672	8176	10405	9085	100	2750	500	6600	10	1	20000000	1894	242.82	1.84	12	0.15	39.00	5160.00	12130	20240624	-21.93	8350	20240426	13.41	12130	-21.93	20240624	8350	13.41	20240426	12130	-21.93	20240624	8350	13.41	20240426	2.63	N	037070	500	100 억		62351	N	N	0	N	00	N