KissMeData/170790/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	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	60	2	0.69	94697480	10813	62.38	8660	8870	8660	11340	6120	8730	8757.74	1.96	0	3779	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	603	5.70	0.74	12	0.16	1542.00	11948.00	15200	20240507	-42.17	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
3	20240830	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	60	2	0.69	93836070	10715	61.82	8660	8870	8660	11340	6120	8730	8757.45	1.96	0	3789	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	603	5.70	0.74	12	0.16	1542.00	11948.00	15200	20240507	-42.17	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
4	20240830	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-40	5	-0.46	81563420	9305	53.68	8660	8870	8660	11340	6120	8730	8765.55	1.96	0	2620	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	596	5.64	0.73	12	0.14	1542.00	11948.00	15200	20240507	-42.83	7930	20240805	9.58	15200	-42.83	20240507	7930	9.58	20240805	15200	-42.83	20240507	7930	9.58	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
5	20240830	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	20	2	0.23	75970000	8662	49.97	8660	8870	8660	11340	6120	8730	8770.49	1.96	0	2515	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	600	5.67	0.73	12	0.13	1542.00	11948.00	15200	20240507	-42.43	7930	20240805	10.34	15200	-42.43	20240507	7930	10.34	20240805	15200	-42.43	20240507	7930	10.34	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
6	20240830	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	60	2	0.69	30687760	3487	20.12	8660	8870	8660	11340	6120	8730	8800.62	1.96	0	2522	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	603	5.70	0.74	12	0.05	1542.00	11948.00	15200	20240507	-42.17	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
7	20240830	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	90	2	1.03	29199500	3318	19.14	8660	8870	8660	11340	6120	8730	8800.33	1.96	0	2531	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	605	5.72	0.74	12	0.05	1542.00	11948.00	15200	20240507	-41.97	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
8	20240830	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	70	2	0.80	11943140	1366	7.88	8660	8800	8660	11340	6120	8730	8743.15	1.96	0	777	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	603	5.71	0.74	12	0.02	1542.00	11948.00	15200	20240507	-42.11	7930	20240805	10.97	15200	-42.11	20240507	7930	10.97	20240805	15200	-42.11	20240507	7930	10.97	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
9	20240830	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	0	3	0.00	3384280	389	2.24	8660	8730	8660	11340	6120	8730	8699.95	1.96	0	190	9043	8886	8743	8586	8443	8815	8515	34	2610	500	5760	10	1	6856330	599	5.66	0.73	12	0.01	1542.00	11948.00	15200	20240507	-42.57	7930	20240805	10.09	15200	-42.57	20240507	7930	10.09	20240805	15200	-42.57	20240507	7930	10.09	20240805	4.52	N	170790	500	34 억		134057	N	N	0	N	00	N
10	20240829	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-200	5	-2.24	150704010	17330	27.63	8900	8900	8600	11600	6260	8930	8696.13	2.03	0	-4980	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	599	5.66	0.73	12	0.25	1542.00	11948.00	15200	20240507	-42.57	7930	20240805	10.09	15200	-42.57	20240507	7930	10.09	20240805	15200	-42.57	20240507	7930	10.09	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
11	20240829	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-230	5	-2.58	142937830	16433	26.20	8900	8900	8600	11600	6260	8930	8698.22	2.03	0	-4421	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	597	5.64	0.73	12	0.24	1542.00	11948.00	15200	20240507	-42.76	7930	20240805	9.71	15200	-42.76	20240507	7930	9.71	20240805	15200	-42.76	20240507	7930	9.71	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
12	20240829	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-190	5	-2.13	124351740	14286	22.78	8900	8900	8600	11600	6260	8930	8704.45	2.03	0	-2862	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	599	5.67	0.73	12	0.21	1542.00	11948.00	15200	20240507	-42.50	7930	20240805	10.21	15200	-42.50	20240507	7930	10.21	20240805	15200	-42.50	20240507	7930	10.21	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
13	20240829	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-280	5	-3.14	115754930	13295	21.20	8900	8900	8600	11600	6260	8930	8706.65	2.03	0	-2529	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	593	5.61	0.72	12	0.19	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
14	20240829	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-220	5	-2.46	114184470	13114	20.91	8900	8900	8600	11600	6260	8930	8707.07	2.03	0	-2441	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	597	5.65	0.73	12	0.19	1542.00	11948.00	15200	20240507	-42.70	7930	20240805	9.84	15200	-42.70	20240507	7930	9.84	20240805	15200	-42.70	20240507	7930	9.84	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
15	20240829	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-270	5	-3.02	100066780	11480	18.30	8900	8900	8600	11600	6260	8930	8716.62	2.03	0	-2418	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	594	5.62	0.72	12	0.17	1542.00	11948.00	15200	20240507	-43.03	7930	20240805	9.21	15200	-43.03	20240507	7930	9.21	20240805	15200	-43.03	20240507	7930	9.21	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
16	20240829	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-140	5	-1.57	84721320	9713	15.49	8900	8900	8600	11600	6260	8930	8722.47	2.03	0	-1974	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	603	5.70	0.74	12	0.14	1542.00	11948.00	15200	20240507	-42.17	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
17	20240829	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-70	5	-0.78	18237360	2061	3.29	8900	8900	8840	11600	6260	8930	8848.79	2.03	0	-1136	9490	9210	8990	8710	8490	9350	8850	34	2670	500	5890	10	1	6856330	607	5.75	0.74	12	0.03	1542.00	11948.00	15200	20240507	-41.71	7930	20240805	11.73	15200	-41.71	20240507	7930	11.73	20240805	15200	-41.71	20240507	7930	11.73	20240805	4.63	N	170790	500	34 억		138998	N	N	0	N	00	N
18	20240828	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	100	2	1.13	568995900	62608	482.68	8870	9270	8770	11470	6190	8830	9088.33	2.15	0	-8368	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	612	5.79	0.75	12	0.91	1542.00	11948.00	15200	20240507	-41.25	7930	20240805	12.61	15200	-41.25	20240507	7930	12.61	20240805	15200	-41.25	20240507	7930	12.61	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
19	20240828	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	20	2	0.23	562742100	61905	477.26	8870	9270	8770	11470	6190	8830	9090.41	2.15	0	-8254	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	607	5.74	0.74	12	0.90	1542.00	11948.00	15200	20240507	-41.78	7930	20240805	11.60	15200	-41.78	20240507	7930	11.60	20240805	15200	-41.78	20240507	7930	11.60	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
20	20240828	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	130	2	1.47	540324750	59378	457.78	8870	9270	8770	11470	6190	8830	9099.75	2.15	0	-8923	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	614	5.81	0.75	12	0.87	1542.00	11948.00	15200	20240507	-41.05	7930	20240805	12.99	15200	-41.05	20240507	7930	12.99	20240805	15200	-41.05	20240507	7930	12.99	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
21	20240828	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	310	2	3.51	470083680	51559	397.49	8870	9270	8770	11470	6190	8830	9117.39	2.15	0	-8885	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	627	5.93	0.76	12	0.75	1542.00	11948.00	15200	20240507	-39.87	7930	20240805	15.26	15200	-39.87	20240507	7930	15.26	20240805	15200	-39.87	20240507	7930	15.26	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
22	20240828	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	370	2	4.19	384214290	42184	325.22	8870	9270	8770	11470	6190	8830	9108.06	2.15	0	-5232	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	631	5.97	0.77	12	0.62	1542.00	11948.00	15200	20240507	-39.47	7930	20240805	16.02	15200	-39.47	20240507	7930	16.02	20240805	15200	-39.47	20240507	7930	16.02	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
23	20240828	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	370	2	4.19	231471000	25604	197.39	8870	9200	8770	11470	6190	8830	9040.42	2.15	0	-2900	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	631	5.97	0.77	12	0.37	1542.00	11948.00	15200	20240507	-39.47	7930	20240805	16.02	15200	-39.47	20240507	7930	16.02	20240805	15200	-39.47	20240507	7930	16.02	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
24	20240828	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	40	2	0.45	86738270	9695	74.74	8870	9120	8770	11470	6190	8830	8946.70	2.15	0	1007	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	608	5.75	0.74	12	0.14	1542.00	11948.00	15200	20240507	-41.64	7930	20240805	11.85	15200	-41.64	20240507	7930	11.85	20240805	15200	-41.64	20240507	7930	11.85	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
25	20240828	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	180	2	2.04	17071510	1909	14.72	8870	9010	8820	11470	6190	8830	8942.65	2.15	0	-52	9090	8960	8760	8630	8430	9025	8695	34	2640	500	5820	10	1	6856330	618	5.84	0.75	12	0.03	1542.00	11948.00	15200	20240507	-40.72	7930	20240805	13.62	15200	-40.72	20240507	7930	13.62	20240805	15200	-40.72	20240507	7930	13.62	20240805	4.65	N	170790	500	34 억		147400	N	N	0	N	00	N
26	20240827	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	180	2	2.08	112736580	12851	167.75	8640	8890	8560	11240	6060	8650	8772.59	2.12	0	1775	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	605	5.73	0.74	12	0.19	1542.00	11948.00	15200	20240507	-41.91	7930	20240805	11.35	15200	-41.91	20240507	7930	11.35	20240805	15200	-41.91	20240507	7930	11.35	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
27	20240827	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	190	2	2.20	110453040	12592	164.36	8640	8890	8560	11240	6060	8650	8771.68	2.12	0	1683	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	606	5.73	0.74	12	0.18	1542.00	11948.00	15200	20240507	-41.84	7930	20240805	11.48	15200	-41.84	20240507	7930	11.48	20240805	15200	-41.84	20240507	7930	11.48	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
28	20240827	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	200	2	2.31	85081400	9707	126.71	8640	8890	8560	11240	6060	8650	8764.95	2.12	0	1065	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	607	5.74	0.74	12	0.14	1542.00	11948.00	15200	20240507	-41.78	7930	20240805	11.60	15200	-41.78	20240507	7930	11.60	20240805	15200	-41.78	20240507	7930	11.60	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
29	20240827	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	200	2	2.31	81815840	9337	121.88	8640	8890	8560	11240	6060	8650	8762.54	2.12	0	1061	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	607	5.74	0.74	12	0.14	1542.00	11948.00	15200	20240507	-41.78	7930	20240805	11.60	15200	-41.78	20240507	7930	11.60	20240805	15200	-41.78	20240507	7930	11.60	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
30	20240827	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	230	2	2.66	67310680	7691	100.39	8640	8890	8560	11240	6060	8650	8751.88	2.12	0	430	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	609	5.76	0.74	12	0.11	1542.00	11948.00	15200	20240507	-41.58	7930	20240805	11.98	15200	-41.58	20240507	7930	11.98	20240805	15200	-41.58	20240507	7930	11.98	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
31	20240827	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	160	2	1.85	50824620	5826	76.05	8640	8850	8560	11240	6060	8650	8723.76	2.12	0	-179	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	604	5.71	0.74	12	0.08	1542.00	11948.00	15200	20240507	-42.04	7930	20240805	11.10	15200	-42.04	20240507	7930	11.10	20240805	15200	-42.04	20240507	7930	11.10	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
32	20240827	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	20	2	0.23	31201320	3595	46.93	8640	8800	8560	11240	6060	8650	8679.09	2.12	0	-733	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	594	5.62	0.73	12	0.05	1542.00	11948.00	15200	20240507	-42.96	7930	20240805	9.33	15200	-42.96	20240507	7930	9.33	20240805	15200	-42.96	20240507	7930	9.33	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
33	20240827	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	10	2	0.12	561290	65	0.85	8640	8660	8610	11240	6060	8650	8635.23	2.12	0	-37	8790	8720	8660	8590	8530	8690	8560	34	2590	500	5700	10	1	6856330	594	5.62	0.72	12	0.00	1542.00	11948.00	15200	20240507	-43.03	7930	20240805	9.21	15200	-43.03	20240507	7930	9.21	20240805	15200	-43.03	20240507	7930	9.21	20240805	4.67	N	170790	500	34 억		145624	N	N	0	N	00	N
34	20240826	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-50	5	-0.57	66083400	7661	71.73	8700	8730	8600	11310	6090	8700	8625.95	2.14	0	-1286	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	593	5.61	0.72	12	0.11	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
35	20240826	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-50	5	-0.57	58243640	6754	63.24	8700	8730	8600	11310	6090	8700	8623.58	2.14	0	-424	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	593	5.61	0.72	12	0.10	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
36	20240826	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-50	5	-0.57	32019590	3705	34.69	8700	8730	8600	11310	6090	8700	8642.26	2.14	0	-306	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	593	5.61	0.72	12	0.05	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
37	20240826	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-30	5	-0.34	17167380	1980	18.54	8700	8730	8620	11310	6090	8700	8670.39	2.14	0	-583	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	594	5.62	0.73	12	0.03	1542.00	11948.00	15200	20240507	-42.96	7930	20240805	9.33	15200	-42.96	20240507	7930	9.33	20240805	15200	-42.96	20240507	7930	9.33	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
38	20240826	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-70	5	-0.80	14395100	1659	15.53	8700	8730	8630	11310	6090	8700	8676.97	2.14	0	-533	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	592	5.60	0.72	12	0.02	1542.00	11948.00	15200	20240507	-43.22	7930	20240805	8.83	15200	-43.22	20240507	7930	8.83	20240805	15200	-43.22	20240507	7930	8.83	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
39	20240826	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	0	3	0.00	12341330	1422	13.31	8700	8730	8630	11310	6090	8700	8678.85	2.14	0	-405	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	597	5.64	0.73	12	0.02	1542.00	11948.00	15200	20240507	-42.76	7930	20240805	9.71	15200	-42.76	20240507	7930	9.71	20240805	15200	-42.76	20240507	7930	9.71	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
40	20240826	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	10	2	0.11	4822880	554	5.19	8700	8730	8660	11310	6090	8700	8705.56	2.14	0	-267	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	597	5.65	0.73	12	0.01	1542.00	11948.00	15200	20240507	-42.70	7930	20240805	9.84	15200	-42.70	20240507	7930	9.84	20240805	15200	-42.70	20240507	7930	9.84	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
41	20240826	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	30	2	0.34	719010	83	0.78	8700	8730	8660	11310	6090	8700	8662.77	2.14	0	78	8900	8800	8720	8620	8540	8760	8580	34	2610	500	5740	10	1	6856330	599	5.66	0.73	12	0.00	1542.00	11948.00	15200	20240507	-42.57	7930	20240805	10.09	15200	-42.57	20240507	7930	10.09	20240805	15200	-42.57	20240507	7930	10.09	20240805	4.66	N	170790	500	34 억		146905	N	N	0	N	00	N
42	20240823	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-100	5	-1.14	92913640	10670	186.64	8800	8820	8640	11440	6160	8800	8707.93	2.18	0	-2329	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	597	5.64	0.73	12	0.16	1542.00	11948.00	15200	20240507	-42.76	7930	20240805	9.71	15200	-42.76	20240507	7930	9.71	20240805	15200	-42.76	20240507	7930	9.71	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
43	20240823	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-130	5	-1.48	83905550	9630	168.44	8800	8820	8640	11440	6160	8800	8712.93	2.18	0	-1944	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	594	5.62	0.73	12	0.14	1542.00	11948.00	15200	20240507	-42.96	7930	20240805	9.33	15200	-42.96	20240507	7930	9.33	20240805	15200	-42.96	20240507	7930	9.33	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
44	20240823	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-100	5	-1.14	64129330	7348	128.53	8800	8820	8670	11440	6160	8800	8727.45	2.18	0	-1696	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	597	5.64	0.73	12	0.11	1542.00	11948.00	15200	20240507	-42.76	7930	20240805	9.71	15200	-42.76	20240507	7930	9.71	20240805	15200	-42.76	20240507	7930	9.71	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
45	20240823	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-80	5	-0.91	61939670	7096	124.12	8800	8820	8680	11440	6160	8800	8728.81	2.18	0	-1516	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	598	5.65	0.73	12	0.10	1542.00	11948.00	15200	20240507	-42.63	7930	20240805	9.96	15200	-42.63	20240507	7930	9.96	20240805	15200	-42.63	20240507	7930	9.96	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
46	20240823	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-60	5	-0.68	47425130	5427	94.93	8800	8820	8680	11440	6160	8800	8738.74	2.18	0	-1356	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	599	5.67	0.73	12	0.08	1542.00	11948.00	15200	20240507	-42.50	7930	20240805	10.21	15200	-42.50	20240507	7930	10.21	20240805	15200	-42.50	20240507	7930	10.21	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
47	20240823	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-10	5	-0.11	16492870	1875	32.80	8800	8820	8750	11440	6160	8800	8796.20	2.18	0	-649	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	603	5.70	0.74	12	0.03	1542.00	11948.00	15200	20240507	-42.17	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
48	20240823	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	20	2	0.23	14106400	1603	28.04	8800	8820	8790	11440	6160	8800	8800.00	2.18	0	-402	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	605	5.72	0.74	12	0.02	1542.00	11948.00	15200	20240507	-41.97	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
49	20240823	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	255180	29	0.51	8800	8800	8790	11440	6160	8800	8799.31	2.18	0	-21	9066	8932	8796	8662	8526	9000	8730	34	2640	500	5800	10	1	6856330	603	5.71	0.74	12	0.00	1542.00	11948.00	15200	20240507	-42.11	7930	20240805	10.97	15200	-42.11	20240507	7930	10.97	20240805	15200	-42.11	20240507	7930	10.97	20240805	4.66	N	170790	500	34 억		149234	N	N	0	N	00	N
50	20240822	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	50100660	5717	51.89	8740	8930	8660	11440	6160	8800	8763.45	2.21	0	-2095	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	603	5.71	0.74	12	0.08	1542.00	11948.00	15200	20240507	-42.11	7930	20240805	10.97	15200	-42.11	20240507	7930	10.97	20240805	15200	-42.11	20240507	7930	10.97	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
51	20240822	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-60	5	-0.68	39438970	4495	40.80	8740	8930	8660	11440	6160	8800	8773.96	2.21	0	-2149	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	599	5.67	0.73	12	0.07	1542.00	11948.00	15200	20240507	-42.50	7930	20240805	10.21	15200	-42.50	20240507	7930	10.21	20240805	15200	-42.50	20240507	7930	10.21	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
52	20240822	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	20	2	0.23	39404010	4491	40.76	8740	8930	8660	11440	6160	8800	8773.99	2.21	0	-2149	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	605	5.72	0.74	12	0.07	1542.00	11948.00	15200	20240507	-41.97	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
53	20240822	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-60	5	-0.68	36880580	4204	38.16	8740	8930	8660	11440	6160	8800	8772.74	2.21	0	-1964	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	599	5.67	0.73	12	0.06	1542.00	11948.00	15200	20240507	-42.50	7930	20240805	10.21	15200	-42.50	20240507	7930	10.21	20240805	15200	-42.50	20240507	7930	10.21	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
54	20240822	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-80	5	-0.91	34855280	3971	36.04	8740	8930	8660	11440	6160	8800	8777.46	2.21	0	-1764	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	598	5.65	0.73	12	0.06	1542.00	11948.00	15200	20240507	-42.63	7930	20240805	9.96	15200	-42.63	20240507	7930	9.96	20240805	15200	-42.63	20240507	7930	9.96	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
55	20240822	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-20	5	-0.23	21439260	2434	22.09	8740	8930	8740	11440	6160	8800	8808.24	2.21	0	-718	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	602	5.69	0.73	12	0.04	1542.00	11948.00	15200	20240507	-42.24	7930	20240805	10.72	15200	-42.24	20240507	7930	10.72	20240805	15200	-42.24	20240507	7930	10.72	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
56	20240822	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	30	2	0.34	15439830	1752	15.90	8740	8930	8740	11440	6160	8800	8812.69	2.21	0	-48	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	605	5.73	0.74	12	0.03	1542.00	11948.00	15200	20240507	-41.91	7930	20240805	11.35	15200	-41.91	20240507	7930	11.35	20240805	15200	-41.91	20240507	7930	11.35	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
57	20240822	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	10	2	0.11	3350130	380	3.45	8740	8880	8740	11440	6160	8800	8816.13	2.21	0	117	9093	8946	8803	8656	8513	9020	8730	34	2640	500	5800	10	1	6856330	604	5.71	0.74	12	0.01	1542.00	11948.00	15200	20240507	-42.04	7930	20240805	11.10	15200	-42.04	20240507	7930	11.10	20240805	15200	-42.04	20240507	7930	11.10	20240805	4.67	N	170790	500	34 억		151319	N	N	0	N	00	N
58	20240821	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-20	5	-0.23	96975720	11017	61.30	8730	8950	8660	11460	6180	8820	8802.37	2.23	0	-1603	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	603	5.71	0.74	12	0.16	1542.00	11948.00	15200	20240507	-42.11	7930	20240805	10.97	15200	-42.11	20240507	7930	10.97	20240805	15200	-42.11	20240507	7930	10.97	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
59	20240821	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	30	2	0.34	86064630	9778	54.41	8730	8950	8660	11460	6180	8820	8801.86	2.23	0	-1828	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	607	5.74	0.74	12	0.14	1542.00	11948.00	15200	20240507	-41.78	7930	20240805	11.60	15200	-41.78	20240507	7930	11.60	20240805	15200	-41.78	20240507	7930	11.60	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
60	20240821	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	0	3	0.00	82989670	9429	52.47	8730	8950	8660	11460	6180	8820	8801.53	2.23	0	-1818	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	605	5.72	0.74	12	0.14	1542.00	11948.00	15200	20240507	-41.97	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
61	20240821	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	60	2	0.68	59679370	6805	37.87	8730	8880	8660	11460	6180	8820	8769.93	2.23	0	-1771	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	609	5.76	0.74	12	0.10	1542.00	11948.00	15200	20240507	-41.58	7930	20240805	11.98	15200	-41.58	20240507	7930	11.98	20240805	15200	-41.58	20240507	7930	11.98	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
62	20240821	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-10	5	-0.11	44691710	5112	28.45	8730	8820	8660	11460	6180	8820	8742.51	2.23	0	-1582	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	604	5.71	0.74	12	0.07	1542.00	11948.00	15200	20240507	-42.04	7930	20240805	11.10	15200	-42.04	20240507	7930	11.10	20240805	15200	-42.04	20240507	7930	11.10	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
63	20240821	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-10	5	-0.11	28611110	3283	18.27	8730	8820	8660	11460	6180	8820	8714.93	2.23	0	-215	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	604	5.71	0.74	12	0.05	1542.00	11948.00	15200	20240507	-42.04	7930	20240805	11.10	15200	-42.04	20240507	7930	11.10	20240805	15200	-42.04	20240507	7930	11.10	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
64	20240821	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-50	5	-0.57	16801930	1928	10.73	8730	8820	8660	11460	6180	8820	8714.69	2.23	0	-200	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	601	5.69	0.73	12	0.03	1542.00	11948.00	15200	20240507	-42.30	7930	20240805	10.59	15200	-42.30	20240507	7930	10.59	20240805	15200	-42.30	20240507	7930	10.59	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
65	20240821	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-140	5	-1.59	2402230	276	1.54	8730	8730	8680	11460	6180	8820	8703.73	2.23	0	-197	9220	9020	8760	8560	8300	9120	8660	34	2640	500	5820	10	1	6856330	595	5.63	0.73	12	0.00	1542.00	11948.00	15200	20240507	-42.89	7930	20240805	9.46	15200	-42.89	20240507	7930	9.46	20240805	15200	-42.89	20240507	7930	9.46	20240805	4.59	N	170790	500	34 억		152921	N	N	0	N	00	N
66	20240820	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	300	2	3.52	157521860	17967	115.39	8500	8960	8500	11070	5970	8520	8767.29	2.14	0	6246	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	605	5.72	0.74	12	0.26	1542.00	11948.00	15290	20230811	-42.32	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
67	20240820	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	300	2	3.52	154725300	17649	113.35	8500	8960	8500	11070	5970	8520	8766.80	2.14	0	6138	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	605	5.72	0.74	12	0.26	1542.00	11948.00	15290	20230811	-42.32	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
68	20240820	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	270	2	3.17	146191850	16680	107.13	8500	8960	8500	11070	5970	8520	8764.50	2.14	0	5685	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	603	5.70	0.74	12	0.24	1542.00	11948.00	15290	20230811	-42.51	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
69	20240820	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	250	2	2.93	141243170	16116	103.51	8500	8960	8500	11070	5970	8520	8764.16	2.14	0	5360	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	601	5.69	0.73	12	0.24	1542.00	11948.00	15290	20230811	-42.64	7930	20240805	10.59	15200	-42.30	20240507	7930	10.59	20240805	15200	-42.30	20240507	7930	10.59	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
70	20240820	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	230	2	2.70	96612280	11023	70.80	8500	8960	8500	11070	5970	8520	8764.61	2.14	0	1159	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	600	5.67	0.73	12	0.16	1542.00	11948.00	15290	20230811	-42.77	7930	20240805	10.34	15200	-42.43	20240507	7930	10.34	20240805	15200	-42.43	20240507	7930	10.34	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
71	20240820	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	260	2	3.05	67555860	7688	49.38	8500	8960	8500	11070	5970	8520	8787.18	2.14	0	199	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	602	5.69	0.73	12	0.11	1542.00	11948.00	15290	20230811	-42.58	7930	20240805	10.72	15200	-42.24	20240507	7930	10.72	20240805	15200	-42.24	20240507	7930	10.72	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
72	20240820	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	300	2	3.52	63690930	7249	46.56	8500	8960	8500	11070	5970	8520	8786.17	2.14	0	149	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	605	5.72	0.74	12	0.11	1542.00	11948.00	15290	20230811	-42.32	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
73	20240820	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-20	5	-0.23	1691500	199	1.28	8500	8500	8500	11070	5970	8520	8500.00	2.14	0	36	8733	8626	8513	8406	8293	8570	8350	34	2550	500	5620	10	1	6856330	583	5.51	0.71	12	0.00	1542.00	11948.00	15290	20230811	-44.41	7930	20240805	7.19	15200	-44.08	20240507	7930	7.19	20240805	15200	-44.08	20240507	7930	7.19	20240805	4.78	N	170790	500	34 억		146680	N	N	0	N	00	N
74	20240819	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-20	5	-0.23	132672490	15569	113.92	8540	8620	8400	11100	5980	8540	8521.58	2.15	0	-658	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	584	5.53	0.71	12	0.23	1542.00	11948.00	15330	20230810	-44.42	7930	20240805	7.44	15200	-43.95	20240507	7930	7.44	20240805	15200	-43.95	20240507	7930	7.44	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
75	20240819	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-20	5	-0.23	127400690	14950	109.39	8540	8620	8400	11100	5980	8540	8521.79	2.15	0	-324	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	584	5.53	0.71	12	0.22	1542.00	11948.00	15330	20230810	-44.42	7930	20240805	7.44	15200	-43.95	20240507	7930	7.44	20240805	15200	-43.95	20240507	7930	7.44	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
76	20240819	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	50	2	0.59	88284200	10351	75.74	8540	8620	8400	11100	5980	8540	8529.05	2.15	0	-1443	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	589	5.57	0.72	12	0.15	1542.00	11948.00	15330	20230810	-43.97	7930	20240805	8.32	15200	-43.49	20240507	7930	8.32	20240805	15200	-43.49	20240507	7930	8.32	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
77	20240819	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	70	2	0.82	88215460	10343	75.68	8540	8620	8400	11100	5980	8540	8529.00	2.15	0	-1443	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	590	5.58	0.72	12	0.15	1542.00	11948.00	15330	20230810	-43.84	7930	20240805	8.58	15200	-43.36	20240507	7930	8.58	20240805	15200	-43.36	20240507	7930	8.58	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
78	20240819	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	20	2	0.23	86153910	10103	73.92	8540	8620	8400	11100	5980	8540	8527.56	2.15	0	-1424	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	587	5.55	0.72	12	0.15	1542.00	11948.00	15330	20230810	-44.16	7930	20240805	7.94	15200	-43.68	20240507	7930	7.94	20240805	15200	-43.68	20240507	7930	7.94	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
79	20240819	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	70	2	0.82	80187590	9406	68.82	8540	8620	8400	11100	5980	8540	8525.15	2.15	0	-1980	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	590	5.58	0.72	12	0.14	1542.00	11948.00	15330	20230810	-43.84	7930	20240805	8.58	15200	-43.36	20240507	7930	8.58	20240805	15200	-43.36	20240507	7930	8.58	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
80	20240819	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-10	5	-0.12	30655090	3611	26.42	8540	8620	8400	11100	5980	8540	8489.36	2.15	0	-1301	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	585	5.53	0.71	12	0.05	1542.00	11948.00	15330	20230810	-44.36	7930	20240805	7.57	15200	-43.88	20240507	7930	7.57	20240805	15200	-43.88	20240507	7930	7.57	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
81	20240819	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	0	3	0.00	2742290	321	2.35	8540	8550	8540	11100	5980	8540	8542.96	2.15	0	-103	8846	8692	8616	8462	8386	8655	8425	34	2560	500	5630	10	1	6856330	586	5.54	0.71	12	0.00	1542.00	11948.00	15330	20230810	-44.29	7930	20240805	7.69	15200	-43.82	20240507	7930	7.69	20240805	15200	-43.82	20240507	7930	7.69	20240805	4.81	N	170790	500	34 억		147338	N	N	0	N	00	N
82	20240816	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-140	5	-1.61	117833400	13628	106.05	8730	8770	8540	11280	6080	8680	8647.51	2.14	0	781	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	586	5.54	0.71	12	0.20	1542.00	11948.00	15530	20230809	-45.01	7930	20240805	7.69	15200	-43.82	20240507	7930	7.69	20240805	15200	-43.82	20240507	7930	7.69	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
83	20240816	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-100	5	-1.15	99616070	11498	89.48	8730	8770	8560	11280	6080	8680	8663.77	2.14	0	1074	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	588	5.56	0.72	12	0.17	1542.00	11948.00	15530	20230809	-44.75	7930	20240805	8.20	15200	-43.55	20240507	7930	8.20	20240805	15200	-43.55	20240507	7930	8.20	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
84	20240816	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-90	5	-1.04	91642010	10569	82.25	8730	8770	8560	11280	6080	8680	8670.83	2.14	0	1110	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	589	5.57	0.72	12	0.15	1542.00	11948.00	15530	20230809	-44.69	7930	20240805	8.32	15200	-43.49	20240507	7930	8.32	20240805	15200	-43.49	20240507	7930	8.32	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
85	20240816	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-40	5	-0.46	80131360	9229	71.82	8730	8770	8610	11280	6080	8680	8682.56	2.14	0	1559	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	592	5.60	0.72	12	0.13	1542.00	11948.00	15530	20230809	-44.37	7930	20240805	8.95	15200	-43.16	20240507	7930	8.95	20240805	15200	-43.16	20240507	7930	8.95	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
86	20240816	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-40	5	-0.46	78014960	8984	69.91	8730	8770	8610	11280	6080	8680	8683.77	2.14	0	1784	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	592	5.60	0.72	12	0.13	1542.00	11948.00	15530	20230809	-44.37	7930	20240805	8.95	15200	-43.16	20240507	7930	8.95	20240805	15200	-43.16	20240507	7930	8.95	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
87	20240816	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	40	2	0.46	40677740	4671	36.35	8730	8770	8640	11280	6080	8680	8708.57	2.14	0	425	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	598	5.65	0.73	12	0.07	1542.00	11948.00	15530	20230809	-43.85	7930	20240805	9.96	15200	-42.63	20240507	7930	9.96	20240805	15200	-42.63	20240507	7930	9.96	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
88	20240816	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-10	5	-0.12	34124330	3922	30.52	8730	8770	8640	11280	6080	8680	8700.75	2.14	0	466	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	594	5.62	0.73	12	0.06	1542.00	11948.00	15530	20230809	-44.17	7930	20240805	9.33	15200	-42.96	20240507	7930	9.33	20240805	15200	-42.96	20240507	7930	9.33	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
89	20240816	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	50	2	0.58	2837180	326	2.54	8730	8730	8680	11280	6080	8680	8703.01	2.14	0	-231	8940	8810	8660	8530	8380	8875	8595	34	2600	500	5720	10	1	6856330	599	5.66	0.73	12	0.00	1542.00	11948.00	15530	20230809	-43.79	7930	20240805	10.09	15200	-42.57	20240507	7930	10.09	20240805	15200	-42.57	20240507	7930	10.09	20240805	4.67	N	170790	500	34 억		146526	N	N	0	N	00	N
90	20240814	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	60	2	0.70	110915070	12840	24.43	8620	8790	8510	11200	6040	8620	8638.24	2.12	0	925	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	595	5.63	0.73	12	0.19	1542.00	11948.00	15530	20230809	-44.11	7930	20240805	9.46	15200	-42.89	20240507	7930	9.46	20240805	15200	-42.89	20240507	7930	9.46	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
91	20240814	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	30	2	0.35	101479320	11750	22.35	8620	8790	8510	11200	6040	8620	8636.54	2.12	0	576	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	593	5.61	0.72	12	0.17	1542.00	11948.00	15530	20230809	-44.30	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
92	20240814	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	20	2	0.23	98761750	11436	21.75	8620	8790	8510	11200	6040	8620	8636.04	2.12	0	619	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	592	5.60	0.72	12	0.17	1542.00	11948.00	15530	20230809	-44.37	7930	20240805	8.95	15200	-43.16	20240507	7930	8.95	20240805	15200	-43.16	20240507	7930	8.95	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
93	20240814	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	20	2	0.23	56297910	6519	12.40	8620	8790	8510	11200	6040	8620	8635.97	2.12	0	332	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	592	5.60	0.72	12	0.10	1542.00	11948.00	15530	20230809	-44.37	7930	20240805	8.95	15200	-43.16	20240507	7930	8.95	20240805	15200	-43.16	20240507	7930	8.95	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
94	20240814	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-10	5	-0.12	54297960	6287	11.96	8620	8790	8510	11200	6040	8620	8636.55	2.12	0	344	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	590	5.58	0.72	12	0.09	1542.00	11948.00	15530	20230809	-44.56	7930	20240805	8.58	15200	-43.36	20240507	7930	8.58	20240805	15200	-43.36	20240507	7930	8.58	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
95	20240814	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	80	2	0.93	28530790	3284	6.25	8620	8790	8610	11200	6040	8620	8687.82	2.12	0	18	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	597	5.64	0.73	12	0.05	1542.00	11948.00	15530	20230809	-43.98	7930	20240805	9.71	15200	-42.76	20240507	7930	9.71	20240805	15200	-42.76	20240507	7930	9.71	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
96	20240814	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	100	2	1.16	27549890	3171	6.03	8620	8790	8610	11200	6040	8620	8688.08	2.12	0	68	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	598	5.65	0.73	12	0.05	1542.00	11948.00	15530	20230809	-43.85	7930	20240805	9.96	15200	-42.63	20240507	7930	9.96	20240805	15200	-42.63	20240507	7930	9.96	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
97	20240814	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	170	2	1.97	20311050	2343	4.46	8620	8790	8610	11200	6040	8620	8668.82	2.12	0	362	9500	9060	8600	8160	7700	8830	7930	34	2580	500	5680	10	1	6856330	603	5.70	0.74	12	0.03	1542.00	11948.00	15530	20230809	-43.40	7930	20240805	10.84	15200	-42.17	20240507	7930	10.84	20240805	15200	-42.17	20240507	7930	10.84	20240805	4.67	N	170790	500	34 억		145588	N	N	0	N	00	N
98	20240813	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-370	5	-4.12	451000440	52569	287.42	8950	9040	8140	11680	6300	8990	8579.20	1.96	0	11546	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	591	5.59	0.72	12	0.77	1542.00	11948.00	15530	20230809	-44.49	7930	20240805	8.70	15200	-43.29	20240507	7930	8.70	20240805	15200	-43.29	20240507	7930	8.70	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
99	20240813	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-360	5	-4.00	441099840	51417	281.12	8950	9040	8140	11680	6300	8990	8578.87	1.96	0	11777	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	592	5.60	0.72	12	0.75	1542.00	11948.00	15530	20230809	-44.43	7930	20240805	8.83	15200	-43.22	20240507	7930	8.83	20240805	15200	-43.22	20240507	7930	8.83	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
100	20240813	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-370	5	-4.12	425424330	49600	271.19	8950	9040	8140	11680	6300	8990	8577.10	1.96	0	13086	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	591	5.59	0.72	12	0.72	1542.00	11948.00	15530	20230809	-44.49	7930	20240805	8.70	15200	-43.29	20240507	7930	8.70	20240805	15200	-43.29	20240507	7930	8.70	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
101	20240813	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-330	5	-3.67	422210580	49228	269.15	8950	9040	8140	11680	6300	8990	8576.63	1.96	0	13201	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	594	5.62	0.72	12	0.72	1542.00	11948.00	15530	20230809	-44.24	7930	20240805	9.21	15200	-43.03	20240507	7930	9.21	20240805	15200	-43.03	20240507	7930	9.21	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
102	20240813	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-380	5	-4.23	401547280	46830	256.04	8950	9040	8140	11680	6300	8990	8574.57	1.96	0	11980	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	590	5.58	0.72	12	0.68	1542.00	11948.00	15530	20230809	-44.56	7930	20240805	8.58	15200	-43.36	20240507	7930	8.58	20240805	15200	-43.36	20240507	7930	8.58	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
103	20240813	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-390	5	-4.34	391901200	45707	249.90	8950	9040	8140	11680	6300	8990	8574.21	1.96	0	12052	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	590	5.58	0.72	12	0.67	1542.00	11948.00	15530	20230809	-44.62	7930	20240805	8.45	15200	-43.42	20240507	7930	8.45	20240805	15200	-43.42	20240507	7930	8.45	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
104	20240813	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-430	5	-4.78	353418240	41205	225.29	8950	9040	8140	11680	6300	8990	8577.07	1.96	0	10027	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	587	5.55	0.72	12	0.60	1542.00	11948.00	15530	20230809	-44.88	7930	20240805	7.94	15200	-43.68	20240507	7930	7.94	20240805	15200	-43.68	20240507	7930	7.94	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
105	20240813	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-110	5	-1.22	14041180	1576	8.62	8950	9040	8880	11680	6300	8990	8909.38	1.96	0	101	9310	9150	8950	8790	8590	9230	8870	34	2690	500	5930	10	1	6856330	609	5.76	0.74	12	0.02	1542.00	11948.00	15530	20230809	-42.82	7930	20240805	11.98	15200	-41.58	20240507	7930	11.98	20240805	15200	-41.58	20240507	7930	11.98	20240805	4.68	N	170790	500	34 억		134094	N	N	0	N	00	N
106	20240812	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	160	2	1.81	163094000	18290	159.21	8830	9110	8750	11470	6190	8830	8917.11	1.96	0	-1556	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	616	5.83	0.75	12	0.27	1542.00	11948.00	15860	20230804	-43.32	7930	20240805	13.37	15200	-40.86	20240507	7930	13.37	20240805	15200	-40.86	20240507	7930	13.37	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
107	20240812	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	150	2	1.70	160083050	17954	156.28	8830	9110	8750	11470	6190	8830	8916.29	1.96	0	-1694	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	616	5.82	0.75	12	0.26	1542.00	11948.00	15860	20230804	-43.38	7930	20240805	13.24	15200	-40.92	20240507	7930	13.24	20240805	15200	-40.92	20240507	7930	13.24	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
108	20240812	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	140	2	1.59	151063650	16950	147.55	8830	9110	8750	11470	6190	8830	8912.31	1.96	0	-1677	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	615	5.82	0.75	12	0.25	1542.00	11948.00	15860	20230804	-43.44	7930	20240805	13.11	15200	-40.99	20240507	7930	13.11	20240805	15200	-40.99	20240507	7930	13.11	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
109	20240812	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	160	2	1.81	112005160	12597	109.65	8830	9110	8750	11470	6190	8830	8891.42	1.96	0	-998	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	616	5.83	0.75	12	0.18	1542.00	11948.00	15860	20230804	-43.32	7930	20240805	13.37	15200	-40.86	20240507	7930	13.37	20240805	15200	-40.86	20240507	7930	13.37	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
110	20240812	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	80	2	0.91	74015810	8369	72.85	8830	8970	8750	11470	6190	8830	8844.04	1.96	0	-1425	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	611	5.78	0.75	12	0.12	1542.00	11948.00	15860	20230804	-43.82	7930	20240805	12.36	15200	-41.38	20240507	7930	12.36	20240805	15200	-41.38	20240507	7930	12.36	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
111	20240812	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-10	5	-0.11	57502150	6506	56.63	8830	8970	8750	11470	6190	8830	8838.33	1.96	0	-1038	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	605	5.72	0.74	12	0.09	1542.00	11948.00	15860	20230804	-44.39	7930	20240805	11.22	15200	-41.97	20240507	7930	11.22	20240805	15200	-41.97	20240507	7930	11.22	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
112	20240812	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	50	2	0.57	22894230	2581	22.47	8830	8970	8750	11470	6190	8830	8870.29	1.96	0	-55	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	609	5.76	0.74	12	0.04	1542.00	11948.00	15860	20230804	-44.01	7930	20240805	11.98	15200	-41.58	20240507	7930	11.98	20240805	15200	-41.58	20240507	7930	11.98	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
113	20240812	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	60	2	0.68	264960	30	0.26	8830	8890	8830	11470	6190	8830	8832.00	1.96	0	-4	9130	8980	8730	8580	8330	9055	8655	34	2640	500	5820	10	1	6856330	610	5.77	0.74	12	0.00	1542.00	11948.00	15860	20230804	-43.95	7930	20240805	12.11	15200	-41.51	20240507	7930	12.11	20240805	15200	-41.51	20240507	7930	12.11	20240805	4.73	N	170790	500	34 억		134161	N	N	0	N	00	N
114	20240809	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	380	2	4.50	100899010	11488	139.10	8480	8880	8480	10980	5920	8450	8782.99	1.95	0	723	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	605	5.73	0.74	12	0.17	1542.00	11948.00	15860	20230804	-44.33	7930	20240805	11.35	15200	-41.91	20240507	7930	11.35	20240805	15530	-43.14	20230809	7930	11.35	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
115	20240809	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	400	2	4.73	99125040	11287	136.66	8480	8880	8480	10980	5920	8450	8782.23	1.95	0	669	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	607	5.74	0.74	12	0.16	1542.00	11948.00	15860	20230804	-44.20	7930	20240805	11.60	15200	-41.78	20240507	7930	11.60	20240805	15530	-43.01	20230809	7930	11.60	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
116	20240809	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	430	2	5.09	89523980	10202	123.53	8480	8880	8480	10980	5920	8450	8775.14	1.95	0	791	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	609	5.76	0.74	12	0.15	1542.00	11948.00	15860	20230804	-44.01	7930	20240805	11.98	15200	-41.58	20240507	7930	11.98	20240805	15530	-42.82	20230809	7930	11.98	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
117	20240809	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	390	2	4.62	70464160	8049	97.46	8480	8880	8480	10980	5920	8450	8754.40	1.95	0	1074	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	606	5.73	0.74	12	0.12	1542.00	11948.00	15860	20230804	-44.26	7930	20240805	11.48	15200	-41.84	20240507	7930	11.48	20240805	15530	-43.08	20230809	7930	11.48	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
118	20240809	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	420	2	4.97	63435510	7256	87.86	8480	8880	8480	10980	5920	8450	8742.49	1.95	0	917	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	608	5.75	0.74	12	0.11	1542.00	11948.00	15860	20230804	-44.07	7930	20240805	11.85	15200	-41.64	20240507	7930	11.85	20240805	15530	-42.88	20230809	7930	11.85	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
119	20240809	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	320	2	3.79	38988700	4492	54.39	8480	8790	8480	10980	5920	8450	8679.59	1.95	0	606	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	601	5.69	0.73	12	0.07	1542.00	11948.00	15860	20230804	-44.70	7930	20240805	10.59	15200	-42.30	20240507	7930	10.59	20240805	15530	-43.53	20230809	7930	10.59	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
120	20240809	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	300	2	3.55	25852850	2990	36.20	8480	8790	8480	10980	5920	8450	8646.44	1.95	0	400	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	600	5.67	0.73	12	0.04	1542.00	11948.00	15860	20230804	-44.83	7930	20240805	10.34	15200	-42.43	20240507	7930	10.34	20240805	15530	-43.66	20230809	7930	10.34	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
121	20240809	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	120	2	1.42	2091220	245	2.97	8480	8570	8480	10980	5920	8450	8535.59	1.95	0	32	8603	8526	8403	8326	8203	8565	8365	34	2530	500	5570	10	1	6856330	588	5.56	0.72	12	0.00	1542.00	11948.00	15860	20230804	-45.96	7930	20240805	8.07	15200	-43.62	20240507	7930	8.07	20240805	15530	-44.82	20230809	7930	8.07	20240805	4.74	N	170790	500	34 억		133434	N	N	0	N	00	N
122	20240808	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	20	2	0.24	69347200	8259	69.00	8330	8480	8280	10950	5910	8430	8396.55	1.93	0	932	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	579	5.48	0.71	12	0.12	1542.00	11948.00	16200	20230802	-47.84	7930	20240805	6.56	15200	-44.41	20240507	7930	6.56	20240805	15530	-45.59	20230809	7930	6.56	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
123	20240808	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	30	2	0.36	67433720	8032	67.11	8330	8480	8280	10950	5910	8430	8395.63	1.93	0	999	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	580	5.49	0.71	12	0.12	1542.00	11948.00	16200	20230802	-47.78	7930	20240805	6.68	15200	-44.34	20240507	7930	6.68	20240805	15530	-45.52	20230809	7930	6.68	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
124	20240808	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	20	2	0.24	40297390	4813	40.21	8330	8460	8280	10950	5910	8430	8372.61	1.93	0	249	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	579	5.48	0.71	12	0.07	1542.00	11948.00	16200	20230802	-47.84	7930	20240805	6.56	15200	-44.41	20240507	7930	6.56	20240805	15530	-45.59	20230809	7930	6.56	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
125	20240808	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	20	2	0.24	25450170	3045	25.44	8330	8460	8280	10950	5910	8430	8358.02	1.93	0	-642	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	579	5.48	0.71	12	0.04	1542.00	11948.00	16200	20230802	-47.84	7930	20240805	6.56	15200	-44.41	20240507	7930	6.56	20240805	15530	-45.59	20230809	7930	6.56	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
126	20240808	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	20	2	0.24	19937700	2390	19.97	8330	8450	8280	10950	5910	8430	8342.13	1.93	0	-651	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	579	5.48	0.71	12	0.03	1542.00	11948.00	16200	20230802	-47.84	7930	20240805	6.56	15200	-44.41	20240507	7930	6.56	20240805	15530	-45.59	20230809	7930	6.56	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
127	20240808	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-60	5	-0.71	17822570	2138	17.86	8330	8430	8280	10950	5910	8430	8336.09	1.93	0	-627	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	574	5.43	0.70	12	0.03	1542.00	11948.00	16200	20230802	-48.33	7930	20240805	5.55	15200	-44.93	20240507	7930	5.55	20240805	15530	-46.10	20230809	7930	5.55	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
128	20240808	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-60	5	-0.71	17190950	2062	17.23	8330	8430	8280	10950	5910	8430	8337.03	1.93	0	-627	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	574	5.43	0.70	12	0.03	1542.00	11948.00	16200	20230802	-48.33	7930	20240805	5.55	15200	-44.93	20240507	7930	5.55	20240805	15530	-46.10	20230809	7930	5.55	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
129	20240808	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-30	5	-0.36	4020800	482	4.03	8330	8400	8330	10950	5910	8430	8341.91	1.93	0	129	8590	8510	8380	8300	8170	8550	8340	34	2520	500	5560	10	1	6856330	576	5.45	0.70	12	0.01	1542.00	11948.00	16200	20230802	-48.15	7930	20240805	5.93	15200	-44.74	20240507	7930	5.93	20240805	15530	-45.91	20230809	7930	5.93	20240805	5.14	N	170790	500	34 억		132500	N	N	0	N	00	N
130	20240807	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	130	2	1.57	99932360	11969	11.26	8250	8460	8250	10790	5810	8300	8349.27	1.91	0	1571	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	578	5.47	0.71	12	0.17	1542.00	11948.00	16200	20230802	-47.96	7930	20240805	6.31	15200	-44.54	20240507	7930	6.31	20240805	15530	-45.72	20230809	7930	6.31	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
131	20240807	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	130	2	1.57	97247740	11650	10.96	8250	8460	8250	10790	5810	8300	8347.45	1.91	0	1650	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	578	5.47	0.71	12	0.17	1542.00	11948.00	16200	20230802	-47.96	7930	20240805	6.31	15200	-44.54	20240507	7930	6.31	20240805	15530	-45.72	20230809	7930	6.31	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
132	20240807	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	150	2	1.81	70722600	8492	7.99	8250	8460	8250	10790	5810	8300	8328.14	1.91	0	773	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	579	5.48	0.71	12	0.12	1542.00	11948.00	16200	20230802	-47.84	7930	20240805	6.56	15200	-44.41	20240507	7930	6.56	20240805	15530	-45.59	20230809	7930	6.56	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
133	20240807	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	120	2	1.45	63051490	7581	7.13	8250	8460	8250	10790	5810	8300	8317.04	1.91	0	484	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	577	5.46	0.70	12	0.11	1542.00	11948.00	16200	20230802	-48.02	7930	20240805	6.18	15200	-44.61	20240507	7930	6.18	20240805	15530	-45.78	20230809	7930	6.18	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
134	20240807	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	140	2	1.69	61916700	7446	7.00	8250	8460	8250	10790	5810	8300	8315.43	1.91	0	494	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	579	5.47	0.71	12	0.11	1542.00	11948.00	16200	20230802	-47.90	7930	20240805	6.43	15200	-44.47	20240507	7930	6.43	20240805	15530	-45.65	20230809	7930	6.43	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
135	20240807	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	80	2	0.96	61185150	7359	6.92	8250	8460	8250	10790	5810	8300	8314.33	1.91	0	504	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	575	5.43	0.70	12	0.11	1542.00	11948.00	16200	20230802	-48.27	7930	20240805	5.67	15200	-44.87	20240507	7930	5.67	20240805	15530	-46.04	20230809	7930	5.67	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
136	20240807	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-30	5	-0.36	40200460	4847	4.56	8250	8370	8250	10790	5810	8300	8293.88	1.91	0	154	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	567	5.36	0.69	12	0.07	1542.00	11948.00	16200	20230802	-48.95	7930	20240805	4.29	15200	-45.59	20240507	7930	4.29	20240805	15530	-46.75	20230809	7930	4.29	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
137	20240807	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-20	5	-0.24	7174900	869	0.82	8250	8300	8250	10790	5810	8300	8256.50	1.91	0	276	8900	8600	8350	8050	7800	8750	8200	34	2490	500	5470	10	1	6856330	568	5.37	0.69	12	0.01	1542.00	11948.00	16200	20230802	-48.89	7930	20240805	4.41	15200	-45.53	20240507	7930	4.41	20240805	15530	-46.68	20230809	7930	4.41	20240805	5.25	N	170790	500	34 억		130928	N	N	0	N	00	N
138	20240806	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	190	2	2.34	883562870	106294	162.28	8110	8650	8100	10540	5680	8110	8312.55	1.55	0	24561	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	569	5.38	0.69	12	1.55	1542.00	11948.00	16200	20230802	-48.77	7930	20240805	4.67	15200	-45.39	20240507	7930	4.67	20240805	15530	-46.56	20230809	7930	4.67	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
139	20240806	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	240	2	2.96	867439110	104352	159.31	8110	8650	8100	10540	5680	8110	8312.63	1.55	0	24728	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	573	5.42	0.70	12	1.52	1542.00	11948.00	16200	20230802	-48.46	7930	20240805	5.30	15200	-45.07	20240507	7930	5.30	20240805	15530	-46.23	20230809	7930	5.30	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
140	20240806	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	10	2	0.12	792509890	95358	145.58	8110	8650	8100	10540	5680	8110	8310.89	1.55	0	23836	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	557	5.27	0.68	12	1.39	1542.00	11948.00	16200	20230802	-49.88	7930	20240805	2.40	15200	-46.58	20240507	7930	2.40	20240805	15530	-47.71	20230809	7930	2.40	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
141	20240806	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	90	2	1.11	582976680	69814	106.58	8110	8650	8100	10540	5680	8110	8350.43	1.55	0	23325	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	562	5.32	0.69	12	1.02	1542.00	11948.00	16200	20230802	-49.38	7930	20240805	3.40	15200	-46.05	20240507	7930	3.40	20240805	15530	-47.20	20230809	7930	3.40	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
142	20240806	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	190	2	2.34	326829820	38911	59.41	8110	8650	8100	10540	5680	8110	8399.42	1.55	0	7735	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	569	5.38	0.69	12	0.57	1542.00	11948.00	16200	20230802	-48.77	7930	20240805	4.67	15200	-45.39	20240507	7930	4.67	20240805	15530	-46.56	20230809	7930	4.67	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
143	20240806	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	330	2	4.07	263492710	31333	47.84	8110	8650	8100	10540	5680	8110	8409.43	1.55	0	5680	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	579	5.47	0.71	12	0.46	1542.00	11948.00	16200	20230802	-47.90	7930	20240805	6.43	15200	-44.47	20240507	7930	6.43	20240805	15530	-45.65	20230809	7930	6.43	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
144	20240806	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	480	2	5.92	156558890	18682	28.52	8110	8650	8100	10540	5680	8110	8380.20	1.55	0	1580	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	589	5.57	0.72	12	0.27	1542.00	11948.00	16200	20230802	-46.98	7930	20240805	8.32	15200	-43.49	20240507	7930	8.32	20240805	15530	-44.69	20230809	7930	8.32	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
145	20240806	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	60	2	0.74	26593720	3259	4.98	8110	8250	8100	10540	5680	8110	8160.09	1.55	0	43	9416	8762	8346	7692	7276	8555	7485	34	2430	500	5350	10	1	6856330	560	5.30	0.68	12	0.05	1542.00	11948.00	16200	20230802	-49.57	7930	20240805	3.03	15200	-46.25	20240507	7930	3.03	20240805	15530	-47.39	20230809	7930	3.03	20240805	5.39	N	170790	500	34 억		106340	N	N	0	N	00	N
146	20240805	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8110	-1040	5	-11.37	551096690	65231	188.18	9000	9000	7930	11890	6410	9150	8448.44	1.67	0	-7638	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	556	5.26	0.68	12	0.95	1542.00	11948.00	16200	20230802	-49.94	7930	20240805	2.27	15200	-46.64	20240507	7930	2.27	20240805	15530	-47.78	20230809	7930	2.27	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
147	20240805	150750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8010	-1140	5	-12.46	481860470	56623	163.35	9000	9000	7950	11890	6410	9150	8509.98	1.67	0	-7886	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	549	5.19	0.67	12	0.83	1542.00	11948.00	16200	20230802	-50.56	7950	20240805	0.75	15200	-47.30	20240507	7950	0.75	20240805	15530	-48.42	20230809	7950	0.75	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
148	20240805	140752	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8380	-770	5	-8.42	377303590	43678	126.00	9000	9000	8250	11890	6410	9150	8638.30	1.67	0	-8802	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	575	5.43	0.70	12	0.64	1542.00	11948.00	16200	20230802	-48.27	8250	20240805	1.58	15200	-44.87	20240507	8250	1.58	20240805	15530	-46.04	20230809	8250	1.58	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
149	20240805	130750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8380	-770	5	-8.42	344076150	39686	114.49	9000	9000	8370	11890	6410	9150	8669.96	1.67	0	-9228	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	575	5.43	0.70	12	0.58	1542.00	11948.00	16200	20230802	-48.27	8370	20240805	0.12	15200	-44.87	20240507	8370	0.12	20240805	15530	-46.04	20230809	8370	0.12	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
150	20240805	120745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8630	-520	5	-5.68	276170890	31707	91.47	9000	9000	8570	11890	6410	9150	8710.09	1.67	0	-6319	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	592	5.60	0.72	12	0.46	1542.00	11948.00	16200	20230802	-46.73	8570	20240805	0.70	15200	-43.22	20240507	8570	0.70	20240805	15530	-44.43	20230809	8570	0.70	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
151	20240805	110746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8640	-510	5	-5.57	229556090	26310	75.90	9000	9000	8570	11890	6410	9150	8725.05	1.67	0	-6267	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	592	5.60	0.72	12	0.38	1542.00	11948.00	16200	20230802	-46.67	8570	20240805	0.82	15200	-43.16	20240507	8570	0.82	20240805	15530	-44.37	20230809	8570	0.82	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
152	20240805	100744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8720	-430	5	-4.70	126870340	14452	41.69	9000	9000	8690	11890	6410	9150	8778.74	1.67	0	-1741	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	598	5.65	0.73	12	0.21	1542.00	11948.00	16200	20230802	-46.17	8690	20240805	0.35	15200	-42.63	20240507	8690	0.35	20240805	15530	-43.85	20230809	8690	0.35	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
153	20240805	090739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8910	-240	5	-2.62	5719600	638	1.84	9000	9000	8910	11890	6410	9150	8964.89	1.67	0	-388	9696	9422	9196	8922	8696	9310	8810	34	2740	500	6030	10	1	6856330	611	5.78	0.75	12	0.01	1542.00	11948.00	16200	20230802	-45.00	8910	20240805	0.00	15200	-41.38	20240507	8910	0.00	20240805	15530	-42.63	20230809	8910	0.00	20240805	5.47	N	170790	500	34 억		114450	N	N	0	N	00	N
154	20240802	160732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9150	-300	5	-3.17	315005550	34662	1052.28	9470	9470	8970	12280	6620	9450	9087.92	1.77	0	-6581	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	627	5.93	0.77	12	0.51	1542.00	11948.00	16200	20230802	-43.52	8970	20240802	2.01	15200	-39.80	20240507	8970	2.01	20240802	16200	-43.52	20230802	8970	2.01	20240802	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
155	20240802	150731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9110	-340	5	-3.60	293035690	32254	979.17	9470	9470	8970	12280	6620	9450	9085.25	1.77	0	-5068	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	625	5.91	0.76	12	0.47	1542.00	11948.00	16200	20230802	-43.77	8970	20240802	1.56	15200	-40.07	20240507	8970	1.56	20240802	16200	-43.77	20230802	8970	1.56	20240802	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
156	20240802	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-400	5	-4.23	206886980	22698	689.07	9470	9470	9050	12280	6620	9450	9114.77	1.77	0	-3199	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	620	5.87	0.76	12	0.33	1542.00	11948.00	16200	20230802	-44.14	8980	20240725	0.78	15200	-40.46	20240507	8980	0.78	20240725	16200	-44.14	20230802	8980	0.78	20240725	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
157	20240802	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-380	5	-4.02	143989610	15759	478.42	9470	9470	9070	12280	6620	9450	9136.98	1.77	0	-2690	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	622	5.88	0.76	12	0.23	1542.00	11948.00	16200	20230802	-44.01	8980	20240725	1.00	15200	-40.33	20240507	8980	1.00	20240725	16200	-44.01	20230802	8980	1.00	20240725	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
158	20240802	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-210	5	-2.22	80010750	8741	265.36	9470	9470	9100	12280	6620	9450	9153.50	1.77	0	86	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	634	5.99	0.77	12	0.13	1542.00	11948.00	16200	20230802	-42.96	8980	20240725	2.90	15200	-39.21	20240507	8980	2.90	20240725	16200	-42.96	20230802	8980	2.90	20240725	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
159	20240802	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-230	5	-2.43	63509850	6941	210.72	9470	9470	9100	12280	6620	9450	9149.96	1.77	0	458	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	632	5.98	0.77	12	0.10	1542.00	11948.00	16200	20230802	-43.09	8980	20240725	2.67	15200	-39.34	20240507	8980	2.67	20240725	16200	-43.09	20230802	8980	2.67	20240725	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
160	20240802	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-250	5	-2.65	45501650	4979	151.15	9470	9470	9100	12280	6620	9450	9138.71	1.77	0	1013	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	631	5.97	0.77	12	0.07	1542.00	11948.00	16200	20230802	-43.21	8980	20240725	2.45	15200	-39.47	20240507	8980	2.45	20240725	16200	-43.21	20230802	8980	2.45	20240725	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
161	20240802	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-190	5	-2.01	3899950	420	12.75	9470	9470	9260	12280	6620	9450	9285.60	1.77	0	315	9590	9520	9410	9340	9230	9555	9375	34	2830	500	6230	10	1	6856330	635	6.01	0.78	12	0.01	1542.00	11948.00	16200	20230802	-42.84	8980	20240725	3.12	15200	-39.08	20240507	8980	3.12	20240725	16200	-42.84	20230802	8980	3.12	20240725	5.48	N	170790	500	34 억		121233	N	N	0	N	00	N
162	20240801	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	120	2	1.29	30666170	3271	12.18	9310	9480	9300	12120	6540	9330	9375.17	1.76	0	759	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	648	6.13	0.79	12	0.05	1542.00	11948.00	16200	20230802	-41.67	8980	20240725	5.23	15200	-37.83	20240507	8980	5.23	20240725	16200	-41.67	20230802	8980	5.23	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
163	20240801	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	110	2	1.18	30194620	3221	11.99	9310	9480	9300	12120	6540	9330	9374.30	1.76	0	778	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	647	6.12	0.79	12	0.05	1542.00	11948.00	16200	20230802	-41.73	8980	20240725	5.12	15200	-37.89	20240507	8980	5.12	20240725	16200	-41.73	20230802	8980	5.12	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
164	20240801	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	110	2	1.18	24729440	2638	9.82	9310	9480	9300	12120	6540	9330	9374.31	1.76	0	843	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	647	6.12	0.79	12	0.04	1542.00	11948.00	16200	20230802	-41.73	8980	20240725	5.12	15200	-37.89	20240507	8980	5.12	20240725	16200	-41.73	20230802	8980	5.12	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
165	20240801	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	90	2	0.96	22333870	2384	8.88	9310	9480	9300	12120	6540	9330	9368.23	1.76	0	893	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	646	6.11	0.79	12	0.03	1542.00	11948.00	16200	20230802	-41.85	8980	20240725	4.90	15200	-38.03	20240507	8980	4.90	20240725	16200	-41.85	20230802	8980	4.90	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
166	20240801	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	0	3	0.00	16628190	1776	6.61	9310	9480	9300	12120	6540	9330	9362.72	1.76	0	589	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	640	6.05	0.78	12	0.03	1542.00	11948.00	16200	20230802	-42.41	8980	20240725	3.90	15200	-38.62	20240507	8980	3.90	20240725	16200	-42.41	20230802	8980	3.90	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
167	20240801	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	50	2	0.54	15469030	1652	6.15	9310	9480	9300	12120	6540	9330	9363.82	1.76	0	590	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	643	6.08	0.79	12	0.02	1542.00	11948.00	16200	20230802	-42.10	8980	20240725	4.45	15200	-38.29	20240507	8980	4.45	20240725	16200	-42.10	20230802	8980	4.45	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
168	20240801	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	50	2	0.54	15328370	1637	6.10	9310	9480	9300	12120	6540	9330	9363.70	1.76	0	593	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	643	6.08	0.79	12	0.02	1542.00	11948.00	16200	20230802	-42.10	8980	20240725	4.45	15200	-38.29	20240507	8980	4.45	20240725	16200	-42.10	20230802	8980	4.45	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N
169	20240801	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	50	2	0.54	4633570	497	1.85	9310	9380	9300	12120	6540	9330	9323.08	1.76	0	119	9570	9450	9240	9120	8910	9510	9180	34	2790	500	6150	10	1	6856330	643	6.08	0.79	12	0.01	1542.00	11948.00	16200	20230802	-42.10	8980	20240725	4.45	15200	-38.29	20240507	8980	4.45	20240725	16200	-42.10	20230802	8980	4.45	20240725	5.44	N	170790	500	34 억		120422	N	N	0	N	00	N