KissMeData/388050/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	161218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	280	2	4.35	921054530	138094	128.65	6480	6810	6480	8350	4510	6430	6669.74	1.45	0	34707	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1255	181.35	3.88	12	0.74	37.00	1730.00	12740	20240529	-47.33	5570	20240805	20.47	12740	-47.33	20240529	5570	20.47	20240805	12740	-47.33	20240529	5570	20.47	20240805	5.85	N	388050	500	93 억		270471	N	N	154	N	00	N
3	20240830	151235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	260	2	4.04	868022570	130184	121.28	6480	6810	6480	8350	4510	6430	6667.66	1.45	0	33827	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1252	180.81	3.87	12	0.70	37.00	1730.00	12740	20240529	-47.49	5570	20240805	20.11	12740	-47.49	20240529	5570	20.11	20240805	12740	-47.49	20240529	5570	20.11	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
4	20240830	141232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	210	2	3.27	721400790	108255	100.85	6480	6810	6480	8350	4510	6430	6663.90	1.45	0	24492	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1242	179.46	3.84	12	0.58	37.00	1730.00	12740	20240529	-47.88	5570	20240805	19.21	12740	-47.88	20240529	5570	19.21	20240805	12740	-47.88	20240529	5570	19.21	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
5	20240830	131225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	160	2	2.49	672936500	100940	94.04	6480	6810	6480	8350	4510	6430	6666.70	1.45	0	23939	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1233	178.11	3.81	12	0.54	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
6	20240830	121230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	170	2	2.64	642761590	96363	89.77	6480	6810	6480	8350	4510	6430	6670.21	1.45	0	24854	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1235	178.38	3.82	12	0.52	37.00	1730.00	12740	20240529	-48.19	5570	20240805	18.49	12740	-48.19	20240529	5570	18.49	20240805	12740	-48.19	20240529	5570	18.49	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
7	20240830	111243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	190	2	2.95	593445100	88886	82.81	6480	6810	6480	8350	4510	6430	6676.47	1.45	0	25861	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1239	178.92	3.83	12	0.48	37.00	1730.00	12740	20240529	-48.04	5570	20240805	18.85	12740	-48.04	20240529	5570	18.85	20240805	12740	-48.04	20240529	5570	18.85	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
8	20240830	101235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	180	2	2.80	538873190	80634	75.12	6480	6810	6480	8350	4510	6430	6682.95	1.45	0	24831	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1237	178.65	3.82	12	0.43	37.00	1730.00	12740	20240529	-48.12	5570	20240805	18.67	12740	-48.12	20240529	5570	18.67	20240805	12740	-48.12	20240529	5570	18.67	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
9	20240830	091240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	350	2	5.44	350951600	52522	48.93	6480	6790	6480	8350	4510	6430	6681.99	1.45	0	13522	6656	6542	6436	6322	6216	6540	6320	94	1920	500	4620	10	1	18709437	1268	183.24	3.92	12	0.28	37.00	1730.00	12740	20240529	-46.78	5570	20240805	21.72	12740	-46.78	20240529	5570	21.72	20240805	12740	-46.78	20240529	5570	21.72	20240805	5.85	N	388050	500	93 억		270471	N	N	37	N	00	N
10	20240829	161240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-120	5	-1.83	677073670	105557	58.18	6430	6550	6330	8510	4590	6550	6414.29	1.49	0	-7900	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1203	173.78	3.72	12	0.56	37.00	1730.00	12740	20240529	-49.53	5570	20240805	15.44	12740	-49.53	20240529	5570	15.44	20240805	12740	-49.53	20240529	5570	15.44	20240805	5.92	N	388050	500	93 억		278425	N	N	37	N	00	N
11	20240829	151253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-110	5	-1.68	657166760	102461	56.48	6430	6550	6330	8510	4590	6550	6413.82	1.49	0	-7282	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1205	174.05	3.72	12	0.55	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
12	20240829	141252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-120	5	-1.83	575035910	89655	49.42	6430	6550	6330	8510	4590	6550	6413.87	1.49	0	-9893	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1203	173.78	3.72	12	0.48	37.00	1730.00	12740	20240529	-49.53	5570	20240805	15.44	12740	-49.53	20240529	5570	15.44	20240805	12740	-49.53	20240529	5570	15.44	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
13	20240829	131252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-110	5	-1.68	552933180	86215	47.52	6430	6550	6330	8510	4590	6550	6413.42	1.49	0	-9069	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1205	174.05	3.72	12	0.46	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
14	20240829	121252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-100	5	-1.53	487962000	76061	41.93	6430	6550	6330	8510	4590	6550	6415.40	1.49	0	-2340	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1207	174.32	3.73	12	0.41	37.00	1730.00	12740	20240529	-49.37	5570	20240805	15.80	12740	-49.37	20240529	5570	15.80	20240805	12740	-49.37	20240529	5570	15.80	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
15	20240829	111251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-120	5	-1.83	446656770	69604	38.37	6430	6550	6330	8510	4590	6550	6417.11	1.49	0	-1747	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1203	173.78	3.72	12	0.37	37.00	1730.00	12740	20240529	-49.53	5570	20240805	15.44	12740	-49.53	20240529	5570	15.44	20240805	12740	-49.53	20240529	5570	15.44	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
16	20240829	101242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	-20	5	-0.31	388047970	60520	33.36	6430	6550	6330	8510	4590	6550	6411.90	1.49	0	1347	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1222	176.49	3.77	12	0.32	37.00	1730.00	12740	20240529	-48.74	5570	20240805	17.24	12740	-48.74	20240529	5570	17.24	20240805	12740	-48.74	20240529	5570	17.24	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
17	20240829	091251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-110	5	-1.68	142664430	22179	12.23	6430	6550	6410	8510	4590	6550	6432.41	1.49	0	-3171	6983	6766	6613	6396	6243	6875	6505	94	1960	500	4710	10	1	18709437	1205	174.05	3.72	12	0.12	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.92	N	388050	500	93 억		278425	N	N	110	N	00	N
18	20240828	161209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	60	2	0.92	1184643740	178551	158.49	6460	6830	6460	8430	4550	6490	6634.97	1.65	0	-29743	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1225	177.03	3.79	12	0.95	37.00	1730.00	12740	20240529	-48.59	5570	20240805	17.59	12740	-48.59	20240529	5570	17.59	20240805	12740	-48.59	20240529	5570	17.59	20240805	5.86	N	388050	500	93 억		308009	N	N	110	N	00	N
19	20240828	151217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	50	2	0.77	1105378120	166397	147.70	6460	6830	6460	8430	4550	6490	6643.21	1.65	0	-28490	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1224	176.76	3.78	12	0.89	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
20	20240828	141218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	10	2	0.15	1036357820	155845	138.33	6460	6830	6460	8430	4550	6490	6650.14	1.65	0	-26221	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1216	175.68	3.76	12	0.83	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
21	20240828	131217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	110	2	1.69	916315060	137487	122.04	6460	6830	6460	8430	4550	6490	6665.00	1.65	0	-22818	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1235	178.38	3.82	12	0.73	37.00	1730.00	12740	20240529	-48.19	5570	20240805	18.49	12740	-48.19	20240529	5570	18.49	20240805	12740	-48.19	20240529	5570	18.49	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
22	20240828	121214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	160	2	2.47	899978230	135012	119.84	6460	6830	6460	8430	4550	6490	6666.18	1.65	0	-22090	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1244	179.73	3.84	12	0.72	37.00	1730.00	12740	20240529	-47.80	5570	20240805	19.39	12740	-47.80	20240529	5570	19.39	20240805	12740	-47.80	20240529	5570	19.39	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
23	20240828	111213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	150	2	2.31	818482480	122677	108.89	6460	6830	6460	8430	4550	6490	6672.15	1.65	0	-20986	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1242	179.46	3.84	12	0.66	37.00	1730.00	12740	20240529	-47.88	5570	20240805	19.21	12740	-47.88	20240529	5570	19.21	20240805	12740	-47.88	20240529	5570	19.21	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
24	20240828	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	190	2	2.93	612882600	91636	81.34	6460	6830	6460	8430	4550	6490	6688.67	1.65	0	309	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1250	180.54	3.86	12	0.49	37.00	1730.00	12740	20240529	-47.57	5570	20240805	19.93	12740	-47.57	20240529	5570	19.93	20240805	12740	-47.57	20240529	5570	19.93	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
25	20240828	091235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	180	2	2.77	399013090	59446	52.77	6460	6830	6460	8430	4550	6490	6712.96	1.65	0	3525	6670	6580	6410	6320	6150	6625	6365	94	1940	500	4670	10	1	18709437	1248	180.27	3.86	12	0.32	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.86	N	388050	500	93 억		308009	N	N	117	N	00	N
26	20240827	161205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-10	5	-0.15	714032480	111683	53.50	6360	6500	6240	8450	4550	6500	6393.24	1.54	0	20196	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1214	175.41	3.75	12	0.60	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.89	N	388050	500	93 억		288039	N	N	117	N	00	N
27	20240827	151214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-10	5	-0.15	653571620	102365	49.03	6360	6500	6240	8450	4550	6500	6384.72	1.54	0	17705	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1214	175.41	3.75	12	0.55	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
28	20240827	141220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-10	5	-0.15	580343660	91067	43.62	6360	6500	6240	8450	4550	6500	6372.71	1.54	0	10054	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1214	175.41	3.75	12	0.49	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
29	20240827	131223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-90	5	-1.38	448675600	70680	33.86	6360	6460	6240	8450	4550	6500	6347.99	1.54	0	-914	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1199	173.24	3.71	12	0.38	37.00	1730.00	12740	20240529	-49.69	5570	20240805	15.08	12740	-49.69	20240529	5570	15.08	20240805	12740	-49.69	20240529	5570	15.08	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
30	20240827	121223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-100	5	-1.54	420642180	66308	31.76	6360	6460	6240	8450	4550	6500	6343.76	1.54	0	-1777	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1197	172.97	3.70	12	0.35	37.00	1730.00	12740	20240529	-49.76	5570	20240805	14.90	12740	-49.76	20240529	5570	14.90	20240805	12740	-49.76	20240529	5570	14.90	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
31	20240827	111221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-60	5	-0.92	392128530	61856	29.63	6360	6460	6240	8450	4550	6500	6339.38	1.54	0	-2932	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1205	174.05	3.72	12	0.33	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
32	20240827	101217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-70	5	-1.08	361083440	57019	27.31	6360	6460	6240	8450	4550	6500	6332.69	1.54	0	-3682	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1203	173.78	3.72	12	0.30	37.00	1730.00	12740	20240529	-49.53	5570	20240805	15.44	12740	-49.53	20240529	5570	15.44	20240805	12740	-49.53	20240529	5570	15.44	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
33	20240827	091218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-240	5	-3.69	184579880	29208	13.99	6360	6370	6240	8450	4550	6500	6319.50	1.54	0	-9934	6993	6746	6623	6376	6253	6685	6315	94	1950	500	4680	10	1	18709437	1171	169.19	3.62	12	0.16	37.00	1730.00	12740	20240529	-50.86	5570	20240805	12.39	12740	-50.86	20240529	5570	12.39	20240805	12740	-50.86	20240529	5570	12.39	20240805	5.89	N	388050	500	93 억		288039	N	N	45	N	00	N
34	20240826	161200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-290	5	-4.27	1326827640	202284	203.88	6850	6870	6500	8820	4760	6790	6559.04	1.61	0	-12618	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1216	175.68	3.76	12	1.08	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.94	N	388050	500	93 억		300788	N	N	45	N	00	N
35	20240826	151210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-270	5	-3.98	1262081050	192338	193.85	6850	6870	6500	8820	4760	6790	6561.54	1.61	0	-13070	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1220	176.22	3.77	12	1.03	37.00	1730.00	12740	20240529	-48.82	5570	20240805	17.06	12740	-48.82	20240529	5570	17.06	20240805	12740	-48.82	20240529	5570	17.06	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
36	20240826	141214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-230	5	-3.39	1110182880	169032	170.36	6850	6870	6500	8820	4760	6790	6567.61	1.61	0	-9360	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1227	177.30	3.79	12	0.90	37.00	1730.00	12740	20240529	-48.51	5570	20240805	17.77	12740	-48.51	20240529	5570	17.77	20240805	12740	-48.51	20240529	5570	17.77	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
37	20240826	131214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-230	5	-3.39	1064246180	162036	163.31	6850	6870	6500	8820	4760	6790	6567.67	1.61	0	-6064	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1227	177.30	3.79	12	0.87	37.00	1730.00	12740	20240529	-48.51	5570	20240805	17.77	12740	-48.51	20240529	5570	17.77	20240805	12740	-48.51	20240529	5570	17.77	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
38	20240826	121209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-220	5	-3.24	948392160	144322	145.46	6850	6870	6500	8820	4760	6790	6571.05	1.61	0	4863	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1229	177.57	3.80	12	0.77	37.00	1730.00	12740	20240529	-48.43	5570	20240805	17.95	12740	-48.43	20240529	5570	17.95	20240805	12740	-48.43	20240529	5570	17.95	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
39	20240826	111211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-210	5	-3.09	908538310	138244	139.33	6850	6870	6500	8820	4760	6790	6571.66	1.61	0	8616	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1231	177.84	3.80	12	0.74	37.00	1730.00	12740	20240529	-48.35	5570	20240805	18.13	12740	-48.35	20240529	5570	18.13	20240805	12740	-48.35	20240529	5570	18.13	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
40	20240826	101212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-190	5	-2.80	743908760	113183	114.07	6850	6870	6500	8820	4760	6790	6572.22	1.61	0	16800	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1235	178.38	3.82	12	0.60	37.00	1730.00	12740	20240529	-48.19	5570	20240805	18.49	12740	-48.19	20240529	5570	18.49	20240805	12740	-48.19	20240529	5570	18.49	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
41	20240826	091208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-170	5	-2.50	137053940	20487	20.65	6850	6870	6610	8820	4760	6790	6688.77	1.61	0	-6163	6990	6890	6720	6620	6450	6940	6670	94	2030	500	4880	10	1	18709437	1239	178.92	3.83	12	0.11	37.00	1730.00	12740	20240529	-48.04	5570	20240805	18.85	12740	-48.04	20240529	5570	18.85	20240805	12740	-48.04	20240529	5570	18.85	20240805	5.94	N	388050	500	93 억		300788	N	N	10	N	00	N
42	20240823	161158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	90	2	1.34	655447680	97606	97.33	6610	6820	6550	8710	4690	6700	6715.23	1.56	0	9094	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1270	183.51	3.92	12	0.52	37.00	1730.00	12740	20240529	-46.70	5570	20240805	21.90	12740	-46.70	20240529	5570	21.90	20240805	12740	-46.70	20240529	5570	21.90	20240805	5.93	N	388050	500	93 억		291787	N	N	10	N	00	N
43	20240823	151211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	70	2	1.04	611990510	91193	90.93	6610	6820	6550	8710	4690	6700	6710.94	1.56	0	9019	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1267	182.97	3.91	12	0.49	37.00	1730.00	12740	20240529	-46.86	5570	20240805	21.54	12740	-46.86	20240529	5570	21.54	20240805	12740	-46.86	20240529	5570	21.54	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
44	20240823	141210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	40	2	0.60	551407830	82209	81.97	6610	6820	6550	8710	4690	6700	6707.39	1.56	0	5841	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1261	182.16	3.90	12	0.44	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
45	20240823	131208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	40	2	0.60	526107060	78454	78.23	6610	6820	6550	8710	4690	6700	6705.93	1.56	0	5998	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1261	182.16	3.90	12	0.42	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
46	20240823	121207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	0	3	0.00	484168850	72206	72.00	6610	6820	6550	8710	4690	6700	6705.38	1.56	0	3138	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1254	181.08	3.87	12	0.39	37.00	1730.00	12740	20240529	-47.41	5570	20240805	20.29	12740	-47.41	20240529	5570	20.29	20240805	12740	-47.41	20240529	5570	20.29	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
47	20240823	111204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-20	5	-0.30	435473400	64939	64.75	6610	6820	6550	8710	4690	6700	6705.88	1.56	0	3861	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1250	180.54	3.86	12	0.35	37.00	1730.00	12740	20240529	-47.57	5570	20240805	19.93	12740	-47.57	20240529	5570	19.93	20240805	12740	-47.57	20240529	5570	19.93	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
48	20240823	101208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	50	2	0.75	343507420	51121	50.98	6610	6820	6550	8710	4690	6700	6719.50	1.56	0	9064	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1263	182.43	3.90	12	0.27	37.00	1730.00	12740	20240529	-47.02	5570	20240805	21.18	12740	-47.02	20240529	5570	21.18	20240805	12740	-47.02	20240529	5570	21.18	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
49	20240823	091208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	70	2	1.04	67563430	10155	10.13	6610	6770	6550	8710	4690	6700	6653.22	1.56	0	4055	7000	6850	6720	6570	6440	6785	6505	94	2010	500	4820	10	1	18709437	1267	182.97	3.91	12	0.05	37.00	1730.00	12740	20240529	-46.86	5570	20240805	21.54	12740	-46.86	20240529	5570	21.54	20240805	12740	-46.86	20240529	5570	21.54	20240805	5.93	N	388050	500	93 억		291787	N	N	86	N	00	N
50	20240822	161202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-80	5	-1.18	656467970	98294	97.88	6780	6870	6590	8810	4750	6780	6678.61	1.63	0	-12628	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1254	181.08	3.87	12	0.53	37.00	1730.00	12740	20240529	-47.41	5570	20240805	20.29	12740	-47.41	20240529	5570	20.29	20240805	12740	-47.41	20240529	5570	20.29	20240805	5.86	N	388050	500	93 억		304439	N	N	86	N	00	N
51	20240822	151211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-100	5	-1.47	617563020	92484	92.10	6780	6870	6590	8810	4750	6780	6677.51	1.63	0	-9766	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1250	180.54	3.86	12	0.49	37.00	1730.00	12740	20240529	-47.57	5570	20240805	19.93	12740	-47.57	20240529	5570	19.93	20240805	12740	-47.57	20240529	5570	19.93	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
52	20240822	141212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-100	5	-1.47	504914460	75565	75.25	6780	6870	6590	8810	4750	6780	6681.86	1.63	0	-10375	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1250	180.54	3.86	12	0.40	37.00	1730.00	12740	20240529	-47.57	5570	20240805	19.93	12740	-47.57	20240529	5570	19.93	20240805	12740	-47.57	20240529	5570	19.93	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
53	20240822	131210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-150	5	-2.21	478050640	71532	71.23	6780	6870	6590	8810	4750	6780	6683.03	1.63	0	-12179	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1240	179.19	3.83	12	0.38	37.00	1730.00	12740	20240529	-47.96	5570	20240805	19.03	12740	-47.96	20240529	5570	19.03	20240805	12740	-47.96	20240529	5570	19.03	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
54	20240822	121215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-100	5	-1.47	384689050	57426	57.19	6780	6870	6590	8810	4750	6780	6698.87	1.63	0	-13033	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1250	180.54	3.86	12	0.31	37.00	1730.00	12740	20240529	-47.57	5570	20240805	19.93	12740	-47.57	20240529	5570	19.93	20240805	12740	-47.57	20240529	5570	19.93	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
55	20240822	111204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-110	5	-1.62	288490160	42924	42.75	6780	6870	6660	8810	4750	6780	6720.95	1.63	0	-11147	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1248	180.27	3.86	12	0.23	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
56	20240822	101202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-70	5	-1.03	165927320	24618	24.52	6780	6870	6680	8810	4750	6780	6740.08	1.63	0	-9438	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1255	181.35	3.88	12	0.13	37.00	1730.00	12740	20240529	-47.33	5570	20240805	20.47	12740	-47.33	20240529	5570	20.47	20240805	12740	-47.33	20240529	5570	20.47	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
57	20240822	091205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	50	2	0.74	25453520	3739	3.72	6780	6870	6780	8810	4750	6780	6807.57	1.63	0	-630	6933	6856	6753	6676	6573	6895	6715	94	2030	500	4880	10	1	18709437	1278	184.59	3.95	12	0.02	37.00	1730.00	12740	20240529	-46.39	5570	20240805	22.62	12740	-46.39	20240529	5570	22.62	20240805	12740	-46.39	20240529	5570	22.62	20240805	5.86	N	388050	500	93 억		304439	N	N	87	N	00	N
58	20240821	161156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-50	5	-0.73	670277790	99714	32.04	6760	6830	6650	8870	4790	6830	6721.66	1.67	0	-7700	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1268	183.24	3.92	12	0.53	37.00	1730.00	12740	20240529	-46.78	5570	20240805	21.72	12740	-46.78	20240529	5570	21.72	20240805	12740	-46.78	20240529	5570	21.72	20240805	5.83	N	388050	500	93 억		312068	N	N	87	N	00	N
59	20240821	151215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-50	5	-0.73	638537510	95033	30.54	6760	6830	6650	8870	4790	6830	6719.11	1.67	0	-7534	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1268	183.24	3.92	12	0.51	37.00	1730.00	12740	20240529	-46.78	5570	20240805	21.72	12740	-46.78	20240529	5570	21.72	20240805	12740	-46.78	20240529	5570	21.72	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
60	20240821	141208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-120	5	-1.76	463085620	69011	22.18	6760	6830	6650	8870	4790	6830	6710.32	1.67	0	-14821	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1255	181.35	3.88	12	0.37	37.00	1730.00	12740	20240529	-47.33	5570	20240805	20.47	12740	-47.33	20240529	5570	20.47	20240805	12740	-47.33	20240529	5570	20.47	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
61	20240821	131217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-110	5	-1.61	442928170	65999	21.21	6760	6830	6650	8870	4790	6830	6711.13	1.67	0	-14388	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1257	181.62	3.88	12	0.35	37.00	1730.00	12740	20240529	-47.25	5570	20240805	20.65	12740	-47.25	20240529	5570	20.65	20240805	12740	-47.25	20240529	5570	20.65	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
62	20240821	121216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-120	5	-1.76	399685250	59540	19.13	6760	6830	6650	8870	4790	6830	6712.89	1.67	0	-16990	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1255	181.35	3.88	12	0.32	37.00	1730.00	12740	20240529	-47.33	5570	20240805	20.47	12740	-47.33	20240529	5570	20.47	20240805	12740	-47.33	20240529	5570	20.47	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
63	20240821	111211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-160	5	-2.34	316361440	47045	15.12	6760	6830	6670	8870	4790	6830	6724.66	1.67	0	-9240	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1248	180.27	3.86	12	0.25	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
64	20240821	101215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-110	5	-1.61	198028820	29401	9.45	6760	6830	6670	8870	4790	6830	6735.45	1.67	0	-2677	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1257	181.62	3.88	12	0.16	37.00	1730.00	12740	20240529	-47.25	5570	20240805	20.65	12740	-47.25	20240529	5570	20.65	20240805	12740	-47.25	20240529	5570	20.65	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
65	20240821	091206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-20	5	-0.29	68160060	10091	3.24	6760	6810	6730	8870	4790	6830	6754.54	1.67	0	2450	7283	7056	6813	6586	6343	7170	6700	94	2040	500	4910	10	1	18709437	1274	184.05	3.94	12	0.05	37.00	1730.00	12740	20240529	-46.55	5570	20240805	22.26	12740	-46.55	20240529	5570	22.26	20240805	12740	-46.55	20240529	5570	22.26	20240805	5.83	N	388050	500	93 억		312068	N	N	0	N	00	N
66	20240820	161152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	260	2	3.96	2118695400	309963	226.70	6570	7040	6570	8540	4600	6570	6835.33	1.62	0	8695	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1278	184.59	3.95	12	1.66	37.00	1730.00	12740	20240529	-46.39	5570	20240805	22.62	12740	-46.39	20240529	5570	22.62	20240805	12740	-46.39	20240529	5570	22.62	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
67	20240820	151206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	260	2	3.96	2079083620	304159	222.46	6570	7040	6570	8540	4600	6570	6835.52	1.62	0	10486	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1278	184.59	3.95	12	1.63	37.00	1730.00	12740	20240529	-46.39	5570	20240805	22.62	12740	-46.39	20240529	5570	22.62	20240805	12740	-46.39	20240529	5570	22.62	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
68	20240820	141201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	240	2	3.65	1982102950	289958	212.07	6570	7040	6570	8540	4600	6570	6835.83	1.62	0	8170	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1274	184.05	3.94	12	1.55	37.00	1730.00	12740	20240529	-46.55	5570	20240805	22.26	12740	-46.55	20240529	5570	22.26	20240805	12740	-46.55	20240529	5570	22.26	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
69	20240820	131205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	330	2	5.02	1735703740	253849	185.66	6570	7040	6570	8540	4600	6570	6837.54	1.62	0	-12811	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1291	186.49	3.99	12	1.36	37.00	1730.00	12740	20240529	-45.84	5570	20240805	23.88	12740	-45.84	20240529	5570	23.88	20240805	12740	-45.84	20240529	5570	23.88	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
70	20240820	121157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	280	2	4.26	1320257320	193496	141.52	6570	7040	6570	8540	4600	6570	6823.18	1.62	0	-22126	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1282	185.14	3.96	12	1.03	37.00	1730.00	12740	20240529	-46.23	5570	20240805	22.98	12740	-46.23	20240529	5570	22.98	20240805	12740	-46.23	20240529	5570	22.98	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
71	20240820	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	240	2	3.65	421513470	62863	45.98	6570	6810	6570	8540	4600	6570	6705.27	1.62	0	13691	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1274	184.05	3.94	12	0.34	37.00	1730.00	12740	20240529	-46.55	5570	20240805	22.26	12740	-46.55	20240529	5570	22.26	20240805	12740	-46.55	20240529	5570	22.26	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
72	20240820	101151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	100	2	1.52	232975970	34875	25.51	6570	6740	6570	8540	4600	6570	6680.31	1.62	0	9967	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1248	180.27	3.86	12	0.19	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
73	20240820	091156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	170	2	2.59	75008580	11241	8.22	6570	6740	6570	8540	4600	6570	6672.77	1.62	0	6810	6910	6740	6630	6460	6350	6685	6405	94	1970	500	4730	10	1	18709437	1261	182.16	3.90	12	0.06	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.81	N	388050	500	93 억		303223	N	N	0	N	00	N
74	20240819	161142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-190	5	-2.81	902524040	136190	172.06	6730	6800	6520	8780	4740	6760	6626.75	1.59	0	5002	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1229	177.57	3.80	12	0.73	37.00	1730.00	12740	20240529	-48.43	5570	20240805	17.95	12740	-48.43	20240529	5570	17.95	20240805	12740	-48.43	20240529	5570	17.95	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
75	20240819	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-210	5	-3.11	851019390	128331	162.13	6730	6800	6550	8780	4740	6760	6630.90	1.59	0	2859	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1225	177.03	3.79	12	0.69	37.00	1730.00	12740	20240529	-48.59	5570	20240805	17.59	12740	-48.59	20240529	5570	17.59	20240805	12740	-48.59	20240529	5570	17.59	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
76	20240819	141154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-170	5	-2.51	715801600	107756	136.14	6730	6800	6560	8780	4740	6760	6642.22	1.59	0	5966	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1233	178.11	3.81	12	0.58	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
77	20240819	131150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-140	5	-2.07	647059210	97327	122.96	6730	6800	6560	8780	4740	6760	6647.69	1.59	0	6760	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1239	178.92	3.83	12	0.52	37.00	1730.00	12740	20240529	-48.04	5570	20240805	18.85	12740	-48.04	20240529	5570	18.85	20240805	12740	-48.04	20240529	5570	18.85	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
78	20240819	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-110	5	-1.63	586974300	88239	111.48	6730	6800	6560	8780	4740	6760	6651.44	1.59	0	8132	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1244	179.73	3.84	12	0.47	37.00	1730.00	12740	20240529	-47.80	5570	20240805	19.39	12740	-47.80	20240529	5570	19.39	20240805	12740	-47.80	20240529	5570	19.39	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
79	20240819	111151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-120	5	-1.78	553933170	83257	105.19	6730	6800	6560	8780	4740	6760	6652.60	1.59	0	11006	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1242	179.46	3.84	12	0.45	37.00	1730.00	12740	20240529	-47.88	5570	20240805	19.21	12740	-47.88	20240529	5570	19.21	20240805	12740	-47.88	20240529	5570	19.21	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
80	20240819	101149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-70	5	-1.04	200742790	29907	37.78	6730	6800	6660	8780	4740	6760	6711.37	1.59	0	-3048	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1252	180.81	3.87	12	0.16	37.00	1730.00	12740	20240529	-47.49	5570	20240805	20.11	12740	-47.49	20240529	5570	20.11	20240805	12740	-47.49	20240529	5570	20.11	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
81	20240819	091147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-20	5	-0.30	84117290	12540	15.84	6730	6750	6660	8780	4740	6760	6705.61	1.59	0	-1596	6913	6836	6783	6706	6653	6810	6680	94	2020	500	4860	10	1	18709437	1261	182.16	3.90	12	0.07	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.82	N	388050	500	93 억		298198	N	N	23	N	00	N
82	20240816	161138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	30	2	0.45	523329060	77150	85.90	6840	6860	6730	8740	4720	6730	6784.03	1.67	0	-14226	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1265	182.70	3.91	12	0.41	37.00	1730.00	12740	20240529	-46.94	5570	20240805	21.36	12740	-46.94	20240529	5570	21.36	20240805	12740	-46.94	20240529	5570	21.36	20240805	5.81	N	388050	500	93 억		312315	N	N	23	N	00	N
83	20240816	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	30	2	0.45	500456810	73761	82.13	6840	6860	6730	8740	4720	6730	6784.84	1.67	0	-14287	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1265	182.70	3.91	12	0.39	37.00	1730.00	12740	20240529	-46.94	5570	20240805	21.36	12740	-46.94	20240529	5570	21.36	20240805	12740	-46.94	20240529	5570	21.36	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
84	20240816	141150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	20	2	0.30	449041820	66152	73.66	6840	6860	6730	8740	4720	6730	6788.03	1.67	0	-17893	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1263	182.43	3.90	12	0.35	37.00	1730.00	12740	20240529	-47.02	5570	20240805	21.18	12740	-47.02	20240529	5570	21.18	20240805	12740	-47.02	20240529	5570	21.18	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
85	20240816	131149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	60	2	0.89	407636740	60021	66.83	6840	6860	6730	8740	4720	6730	6791.57	1.67	0	-19247	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1270	183.51	3.92	12	0.32	37.00	1730.00	12740	20240529	-46.70	5570	20240805	21.90	12740	-46.70	20240529	5570	21.90	20240805	12740	-46.70	20240529	5570	21.90	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
86	20240816	121143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	60	2	0.89	346174160	50917	56.69	6840	6860	6760	8740	4720	6730	6798.79	1.67	0	-15316	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1270	183.51	3.92	12	0.27	37.00	1730.00	12740	20240529	-46.70	5570	20240805	21.90	12740	-46.70	20240529	5570	21.90	20240805	12740	-46.70	20240529	5570	21.90	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
87	20240816	111148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	60	2	0.89	255457870	37551	41.81	6840	6860	6760	8740	4720	6730	6802.96	1.67	0	-9975	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1270	183.51	3.92	12	0.20	37.00	1730.00	12740	20240529	-46.70	5570	20240805	21.90	12740	-46.70	20240529	5570	21.90	20240805	12740	-46.70	20240529	5570	21.90	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
88	20240816	101143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	90	2	1.34	173770960	25523	28.42	6840	6860	6760	8740	4720	6730	6808.41	1.67	0	-1473	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1276	184.32	3.94	12	0.14	37.00	1730.00	12740	20240529	-46.47	5570	20240805	22.44	12740	-46.47	20240529	5570	22.44	20240805	12740	-46.47	20240529	5570	22.44	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
89	20240816	091148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	70	2	1.04	40147500	5886	6.55	6840	6850	6760	8740	4720	6730	6820.85	1.67	0	-1176	6863	6796	6723	6656	6583	6830	6690	94	2010	500	4840	10	1	18709437	1272	183.78	3.93	12	0.03	37.00	1730.00	12740	20240529	-46.62	5570	20240805	22.08	12740	-46.62	20240529	5570	22.08	20240805	12740	-46.62	20240529	5570	22.08	20240805	5.81	N	388050	500	93 억		312315	N	N	0	N	00	N
90	20240814	161146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	110	2	1.66	575858870	85808	75.55	6700	6790	6650	8600	4640	6620	6710.94	1.61	0	10680	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1259	181.89	3.89	12	0.46	37.00	1730.00	12740	20240529	-47.17	5570	20240805	20.83	12740	-47.17	20240529	5570	20.83	20240805	12740	-47.17	20240529	5570	20.83	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
91	20240814	151148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	120	2	1.81	527370810	78608	69.21	6700	6790	6650	8600	4640	6620	6708.87	1.61	0	9495	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1261	182.16	3.90	12	0.42	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
92	20240814	141155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	70	2	1.06	425525160	63462	55.88	6700	6790	6650	8600	4640	6620	6705.20	1.61	0	350	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1252	180.81	3.87	12	0.34	37.00	1730.00	12740	20240529	-47.49	5570	20240805	20.11	12740	-47.49	20240529	5570	20.11	20240805	12740	-47.49	20240529	5570	20.11	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
93	20240814	131150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	80	2	1.21	369168490	55016	48.44	6700	6790	6650	8600	4640	6620	6710.20	1.61	0	1868	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1254	181.08	3.87	12	0.29	37.00	1730.00	12740	20240529	-47.41	5570	20240805	20.29	12740	-47.41	20240529	5570	20.29	20240805	12740	-47.41	20240529	5570	20.29	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
94	20240814	121142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	110	2	1.66	342192340	50986	44.89	6700	6790	6650	8600	4640	6620	6711.50	1.61	0	2968	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1259	181.89	3.89	12	0.27	37.00	1730.00	12740	20240529	-47.17	5570	20240805	20.83	12740	-47.17	20240529	5570	20.83	20240805	12740	-47.17	20240529	5570	20.83	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
95	20240814	111139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	120	2	1.81	226750690	33789	29.75	6700	6790	6650	8600	4640	6620	6710.78	1.61	0	-2515	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1261	182.16	3.90	12	0.18	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
96	20240814	101134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	50	2	0.76	142766300	21252	18.71	6700	6790	6670	8600	4640	6620	6717.78	1.61	0	-3318	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1248	180.27	3.86	12	0.11	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
97	20240814	091210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	120	2	1.81	62572100	9293	8.18	6700	6790	6700	8600	4640	6620	6733.25	1.61	0	841	6960	6790	6630	6460	6300	6710	6380	94	1980	500	4760	10	1	18709437	1261	182.16	3.90	12	0.05	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.81	N	388050	500	93 억		301613	N	N	50	N	00	N
98	20240813	161130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-110	5	-1.63	745864840	112802	110.52	6790	6800	6470	8740	4720	6730	6611.97	1.67	0	-9982	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1239	178.92	3.83	12	0.60	37.00	1730.00	12740	20240529	-48.04	5570	20240805	18.85	12740	-48.04	20240529	5570	18.85	20240805	12740	-48.04	20240529	5570	18.85	20240805	5.85	N	388050	500	93 억		311817	N	N	50	N	00	N
99	20240813	151138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-100	5	-1.49	719091180	108744	106.54	6790	6800	6470	8740	4720	6730	6612.51	1.67	0	-8804	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1240	179.19	3.83	12	0.58	37.00	1730.00	12740	20240529	-47.96	5570	20240805	19.03	12740	-47.96	20240529	5570	19.03	20240805	12740	-47.96	20240529	5570	19.03	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
100	20240813	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-140	5	-2.08	683777000	103394	101.30	6790	6800	6470	8740	4720	6730	6613.12	1.67	0	-10211	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1233	178.11	3.81	12	0.55	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
101	20240813	131134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-110	5	-1.63	614538640	92859	90.98	6790	6800	6470	8740	4720	6730	6617.77	1.67	0	-9875	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1239	178.92	3.83	12	0.50	37.00	1730.00	12740	20240529	-48.04	5570	20240805	18.85	12740	-48.04	20240529	5570	18.85	20240805	12740	-48.04	20240529	5570	18.85	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
102	20240813	121129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-110	5	-1.63	557196370	84228	82.52	6790	6800	6470	8740	4720	6730	6615.10	1.67	0	-7024	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1239	178.92	3.83	12	0.45	37.00	1730.00	12740	20240529	-48.04	5570	20240805	18.85	12740	-48.04	20240529	5570	18.85	20240805	12740	-48.04	20240529	5570	18.85	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
103	20240813	111128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-120	5	-1.78	463186610	69931	68.51	6790	6800	6470	8740	4720	6730	6623.22	1.67	0	-6124	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1237	178.65	3.82	12	0.37	37.00	1730.00	12740	20240529	-48.12	5570	20240805	18.67	12740	-48.12	20240529	5570	18.67	20240805	12740	-48.12	20240529	5570	18.67	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
104	20240813	101126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-150	5	-2.23	305317880	45917	44.99	6790	6800	6470	8740	4720	6730	6649.04	1.67	0	-18231	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1231	177.84	3.80	12	0.25	37.00	1730.00	12740	20240529	-48.35	5570	20240805	18.13	12740	-48.35	20240529	5570	18.13	20240805	12740	-48.35	20240529	5570	18.13	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
105	20240813	091132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	40	2	0.59	78305850	11635	11.40	6790	6800	6670	8740	4720	6730	6730.20	1.67	0	-6980	6863	6796	6673	6606	6483	6830	6640	94	2010	500	4840	10	1	18709437	1267	182.97	3.91	12	0.06	37.00	1730.00	12740	20240529	-46.86	5570	20240805	21.54	12740	-46.86	20240529	5570	21.54	20240805	12740	-46.86	20240529	5570	21.54	20240805	5.85	N	388050	500	93 억		311817	N	N	0	N	00	N
106	20240812	161115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	240	2	3.70	673580300	101060	73.62	6550	6740	6550	8430	4550	6490	6665.11	1.67	0	-1347	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1259	181.89	3.89	12	0.54	37.00	1730.00	12740	20240529	-47.17	5570	20240805	20.83	12740	-47.17	20240529	5570	20.83	20240805	12740	-47.17	20240529	5570	20.83	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
107	20240812	151121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	230	2	3.54	634822290	95297	69.43	6550	6740	6550	8430	4550	6490	6661.51	1.67	0	-1167	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1257	181.62	3.88	12	0.51	37.00	1730.00	12740	20240529	-47.25	5570	20240805	20.65	12740	-47.25	20240529	5570	20.65	20240805	12740	-47.25	20240529	5570	20.65	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
108	20240812	141120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	230	2	3.54	549350580	82566	60.15	6550	6720	6550	8430	4550	6490	6653.47	1.67	0	2014	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1257	181.62	3.88	12	0.44	37.00	1730.00	12740	20240529	-47.25	5570	20240805	20.65	12740	-47.25	20240529	5570	20.65	20240805	12740	-47.25	20240529	5570	20.65	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
109	20240812	131115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	220	2	3.39	490640510	73800	53.76	6550	6720	6550	8430	4550	6490	6648.25	1.67	0	117	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1255	181.35	3.88	12	0.39	37.00	1730.00	12740	20240529	-47.33	5570	20240805	20.47	12740	-47.33	20240529	5570	20.47	20240805	12740	-47.33	20240529	5570	20.47	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
110	20240812	121117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	200	2	3.08	459431630	69140	50.37	6550	6720	6550	8430	4550	6490	6644.95	1.67	0	313	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1252	180.81	3.87	12	0.37	37.00	1730.00	12740	20240529	-47.49	5570	20240805	20.11	12740	-47.49	20240529	5570	20.11	20240805	12740	-47.49	20240529	5570	20.11	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
111	20240812	111120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	160	2	2.47	384129370	57882	42.17	6550	6700	6550	8430	4550	6490	6636.42	1.67	0	2313	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1244	179.73	3.84	12	0.31	37.00	1730.00	12740	20240529	-47.80	5570	20240805	19.39	12740	-47.80	20240529	5570	19.39	20240805	12740	-47.80	20240529	5570	19.39	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
112	20240812	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	180	2	2.77	263362000	39712	28.93	6550	6700	6550	8430	4550	6490	6631.80	1.67	0	1065	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1248	180.27	3.86	12	0.21	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
113	20240812	091107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	120	2	1.85	105930580	16015	11.67	6550	6700	6550	8430	4550	6490	6614.46	1.67	0	-2668	6596	6542	6476	6422	6356	6570	6450	94	1940	500	4670	10	1	18709437	1237	178.65	3.82	12	0.09	37.00	1730.00	12740	20240529	-48.12	5570	20240805	18.67	12740	-48.12	20240529	5570	18.67	20240805	12740	-48.12	20240529	5570	18.67	20240805	5.86	N	388050	500	93 억		313162	N	N	182	N	00	N
114	20240809	161059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	200	2	3.18	865067640	133496	93.40	6410	6530	6410	8170	4410	6290	6480.10	1.48	0	36682	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1214	175.41	3.75	12	0.71	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.90	N	388050	500	93 억		276478	N	N	182	N	00	N
115	20240809	151127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	220	2	3.50	842898690	130081	91.01	6410	6530	6410	8170	4410	6290	6479.80	1.48	0	35536	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1218	175.95	3.76	12	0.70	37.00	1730.00	12740	20240529	-48.90	5570	20240805	16.88	12740	-48.90	20240529	5570	16.88	20240805	12740	-48.90	20240529	5570	16.88	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
116	20240809	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	190	2	3.02	725838940	112059	78.40	6410	6530	6410	8170	4410	6290	6477.29	1.48	0	33428	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1212	175.14	3.75	12	0.60	37.00	1730.00	12740	20240529	-49.14	5570	20240805	16.34	12740	-49.14	20240529	5570	16.34	20240805	12740	-49.14	20240529	5570	16.34	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
117	20240809	131121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	220	2	3.50	629847410	97227	68.03	6410	6530	6410	8170	4410	6290	6478.11	1.48	0	39219	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1218	175.95	3.76	12	0.52	37.00	1730.00	12740	20240529	-48.90	5570	20240805	16.88	12740	-48.90	20240529	5570	16.88	20240805	12740	-48.90	20240529	5570	16.88	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
118	20240809	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	200	2	3.18	539412040	83282	58.27	6410	6530	6410	8170	4410	6290	6476.93	1.48	0	34933	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1214	175.41	3.75	12	0.45	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
119	20240809	111114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	200	2	3.18	472742320	73009	51.08	6410	6530	6410	8170	4410	6290	6475.12	1.48	0	30543	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1214	175.41	3.75	12	0.39	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
120	20240809	101120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	200	2	3.18	360437470	55646	38.93	6410	6530	6410	8170	4410	6290	6477.33	1.48	0	25914	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1214	175.41	3.75	12	0.30	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
121	20240809	091119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	160	2	2.54	128772830	19947	13.96	6410	6510	6410	8170	4410	6290	6455.75	1.48	0	8978	6763	6526	6343	6106	5923	6435	6015	94	1880	500	4520	10	1	18709437	1207	174.32	3.73	12	0.11	37.00	1730.00	12740	20240529	-49.37	5570	20240805	15.80	12740	-49.37	20240529	5570	15.80	20240805	12740	-49.37	20240529	5570	15.80	20240805	5.90	N	388050	500	93 억		276478	N	N	631	N	00	N
122	20240808	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-120	5	-1.87	892162940	140984	69.84	6300	6580	6160	8330	4490	6410	6328.13	1.59	0	-21826	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1177	170.00	3.64	12	0.75	37.00	1730.00	12740	20240529	-50.63	5570	20240805	12.93	12740	-50.63	20240529	5570	12.93	20240805	12740	-50.63	20240529	5570	12.93	20240805	6.53	N	388050	500	93 억		298081	N	N	631	N	00	N
123	20240808	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-130	5	-2.03	857191350	135425	67.09	6300	6580	6160	8330	4490	6410	6329.64	1.59	0	-21724	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1175	169.73	3.63	12	0.72	37.00	1730.00	12740	20240529	-50.71	5570	20240805	12.75	12740	-50.71	20240529	5570	12.75	20240805	12740	-50.71	20240529	5570	12.75	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
124	20240808	141113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-60	5	-0.94	789109880	124602	61.73	6300	6580	6160	8330	4490	6410	6333.04	1.59	0	-19168	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1188	171.62	3.67	12	0.67	37.00	1730.00	12740	20240529	-50.16	5570	20240805	14.00	12740	-50.16	20240529	5570	14.00	20240805	12740	-50.16	20240529	5570	14.00	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
125	20240808	131111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-110	5	-1.72	679929980	107306	53.16	6300	6580	6160	8330	4490	6410	6336.36	1.59	0	-18602	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1179	170.27	3.64	12	0.57	37.00	1730.00	12740	20240529	-50.55	5570	20240805	13.11	12740	-50.55	20240529	5570	13.11	20240805	12740	-50.55	20240529	5570	13.11	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
126	20240808	121115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-60	5	-0.94	601748730	94992	47.06	6300	6580	6160	8330	4490	6410	6334.73	1.59	0	-18374	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1188	171.62	3.67	12	0.51	37.00	1730.00	12740	20240529	-50.16	5570	20240805	14.00	12740	-50.16	20240529	5570	14.00	20240805	12740	-50.16	20240529	5570	14.00	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
127	20240808	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-130	5	-2.03	508873900	80306	39.78	6300	6580	6160	8330	4490	6410	6336.69	1.59	0	-15983	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1175	169.73	3.63	12	0.43	37.00	1730.00	12740	20240529	-50.71	5570	20240805	12.75	12740	-50.71	20240529	5570	12.75	20240805	12740	-50.71	20240529	5570	12.75	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
128	20240808	101105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-100	5	-1.56	394364540	62109	30.77	6300	6580	6160	8330	4490	6410	6349.56	1.59	0	-14975	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1181	170.54	3.65	12	0.33	37.00	1730.00	12740	20240529	-50.47	5570	20240805	13.29	12740	-50.47	20240529	5570	13.29	20240805	12740	-50.47	20240529	5570	13.29	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
129	20240808	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	50	2	0.78	129399220	20154	9.98	6300	6580	6250	8330	4490	6410	6420.52	1.59	0	-3022	6623	6516	6383	6276	6143	6570	6330	94	1920	500	4610	10	1	18709437	1209	174.59	3.73	12	0.11	37.00	1730.00	12740	20240529	-49.29	5570	20240805	15.98	12740	-49.29	20240529	5570	15.98	20240805	12740	-49.29	20240529	5570	15.98	20240805	6.53	N	388050	500	93 억		298081	N	N	1113	N	00	N
130	20240807	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	70	2	1.10	1250693160	195302	50.97	6250	6490	6250	8240	4440	6340	6403.95	1.49	0	19134	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1199	173.24	3.71	12	1.04	37.00	1730.00	12740	20240529	-49.69	5570	20240805	15.08	12740	-49.69	20240529	5570	15.08	20240805	12740	-49.69	20240529	5570	15.08	20240805	7.11	N	388050	500	93 억		278836	N	N	1113	N	00	N
131	20240807	151100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	50	2	0.79	1192907030	186280	48.61	6250	6490	6250	8240	4440	6340	6403.94	1.49	0	19115	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1196	172.70	3.69	12	1.00	37.00	1730.00	12740	20240529	-49.84	5570	20240805	14.72	12740	-49.84	20240529	5570	14.72	20240805	12740	-49.84	20240529	5570	14.72	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
132	20240807	141105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	110	2	1.74	994102670	155248	40.51	6250	6490	6250	8240	4440	6340	6403.44	1.49	0	19804	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1207	174.32	3.73	12	0.83	37.00	1730.00	12740	20240529	-49.37	5570	20240805	15.80	12740	-49.37	20240529	5570	15.80	20240805	12740	-49.37	20240529	5570	15.80	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
133	20240807	131058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	70	2	1.10	903965910	141202	36.85	6250	6490	6250	8240	4440	6340	6402.06	1.49	0	18609	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1199	173.24	3.71	12	0.75	37.00	1730.00	12740	20240529	-49.69	5570	20240805	15.08	12740	-49.69	20240529	5570	15.08	20240805	12740	-49.69	20240529	5570	15.08	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
134	20240807	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	120	2	1.89	789579900	123447	32.21	6250	6490	6250	8240	4440	6340	6396.23	1.49	0	23554	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1209	174.59	3.73	12	0.66	37.00	1730.00	12740	20240529	-49.29	5570	20240805	15.98	12740	-49.29	20240529	5570	15.98	20240805	12740	-49.29	20240529	5570	15.98	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
135	20240807	111059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	120	2	1.89	671323940	105095	27.43	6250	6490	6250	8240	4440	6340	6387.91	1.49	0	19064	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1209	174.59	3.73	12	0.56	37.00	1730.00	12740	20240529	-49.29	5570	20240805	15.98	12740	-49.29	20240529	5570	15.98	20240805	12740	-49.29	20240529	5570	15.98	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
136	20240807	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	70	2	1.10	455690140	71613	18.69	6250	6440	6250	8240	4440	6340	6363.32	1.49	0	10340	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1199	173.24	3.71	12	0.38	37.00	1730.00	12740	20240529	-49.69	5570	20240805	15.08	12740	-49.69	20240529	5570	15.08	20240805	12740	-49.69	20240529	5570	15.08	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
137	20240807	091130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	40	2	0.63	85843780	13606	3.55	6250	6400	6250	8240	4440	6340	6308.60	1.49	0	5470	6780	6560	6180	5960	5580	6670	6070	94	1900	500	4560	10	1	18709437	1194	172.43	3.69	12	0.07	37.00	1730.00	12740	20240529	-49.92	5570	20240805	14.54	12740	-49.92	20240529	5570	14.54	20240805	12740	-49.92	20240529	5570	14.54	20240805	7.11	N	388050	500	93 억		278836	N	N	12	N	00	N
138	20240806	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	540	2	9.31	2334468230	379111	82.86	5800	6400	5800	7540	4060	5800	6157.14	0.87	0	116370	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1186	171.35	3.66	12	2.03	37.00	1730.00	12740	20240529	-50.24	5570	20240805	13.82	12740	-50.24	20240529	5570	13.82	20240805	12740	-50.24	20240529	5570	13.82	20240805	7.47	N	388050	500	93 억		162421	N	N	12	N	00	N
139	20240806	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	540	2	9.31	2288536490	371858	81.28	5800	6400	5800	7540	4060	5800	6154.33	0.87	0	115465	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1186	171.35	3.66	12	1.99	37.00	1730.00	12740	20240529	-50.24	5570	20240805	13.82	12740	-50.24	20240529	5570	13.82	20240805	12740	-50.24	20240529	5570	13.82	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
140	20240806	141049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	480	2	8.28	2142172260	348652	76.21	5800	6400	5800	7540	4060	5800	6144.16	0.87	0	99393	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1175	169.73	3.63	12	1.86	37.00	1730.00	12740	20240529	-50.71	5570	20240805	12.75	12740	-50.71	20240529	5570	12.75	20240805	12740	-50.71	20240529	5570	12.75	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
141	20240806	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	470	2	8.10	2051883530	334299	73.07	5800	6400	5800	7540	4060	5800	6137.87	0.87	0	94667	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1173	169.46	3.62	12	1.79	37.00	1730.00	12740	20240529	-50.78	5570	20240805	12.57	12740	-50.78	20240529	5570	12.57	20240805	12740	-50.78	20240529	5570	12.57	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
142	20240806	121056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	380	2	6.55	1837586160	300102	65.59	5800	6400	5800	7540	4060	5800	6123.21	0.87	0	68462	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1156	167.03	3.57	12	1.60	37.00	1730.00	12740	20240529	-51.49	5570	20240805	10.95	12740	-51.49	20240529	5570	10.95	20240805	12740	-51.49	20240529	5570	10.95	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
143	20240806	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	380	2	6.55	1712921430	280067	61.22	5800	6400	5800	7540	4060	5800	6116.11	0.87	0	56745	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1156	167.03	3.57	12	1.50	37.00	1730.00	12740	20240529	-51.49	5570	20240805	10.95	12740	-51.49	20240529	5570	10.95	20240805	12740	-51.49	20240529	5570	10.95	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
144	20240806	101043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	570	2	9.83	1422641020	233487	51.03	5800	6400	5800	7540	4060	5800	6093.02	0.87	0	45936	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1192	172.16	3.68	12	1.25	37.00	1730.00	12740	20240529	-50.00	5570	20240805	14.36	12740	-50.00	20240529	5570	14.36	20240805	12740	-50.00	20240529	5570	14.36	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
145	20240806	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	110	2	1.90	579551040	97763	21.37	5800	6180	5800	7540	4060	5800	5928.12	0.87	0	13180	7660	6730	6150	5220	4640	6440	4930	94	1740	500	4170	10	1	18709437	1106	159.73	3.42	12	0.52	37.00	1730.00	12740	20240529	-53.61	5570	20240805	6.10	12740	-53.61	20240529	5570	6.10	20240805	12740	-53.61	20240529	5570	6.10	20240805	7.47	N	388050	500	93 억		162421	N	N	2202	N	00	N
146	20240805	161026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	-1450	5	-20.00	2805018730	446749	199.32	6910	7080	5570	9420	5080	7250	6281.13	0.30	0	106532	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1085	156.76	3.35	12	2.39	37.00	1730.00	12740	20240529	-54.47	5570	20240805	4.13	12740	-54.47	20240529	5570	4.13	20240805	12740	-54.47	20240529	5570	4.13	20240805	7.65	N	388050	500	93 억		55808	N	N	2202	N	00	N
147	20240805	151045	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5840	-1410	5	-19.45	2404450880	378223	168.75	6910	7080	5570	9420	5080	7250	6357.23	0.30	0	78092	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1093	157.84	3.38	12	2.02	37.00	1730.00	12740	20240529	-54.16	5570	20240805	4.85	12740	-54.16	20240529	5570	4.85	20240805	12740	-54.16	20240529	5570	4.85	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
148	20240805	141045	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6340	-910	5	-12.55	1551265690	234260	104.52	6910	7080	6280	9420	5080	7250	6621.98	0.30	0	45444	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1186	171.35	3.66	12	1.25	37.00	1730.00	12740	20240529	-50.24	6280	20240805	0.96	12740	-50.24	20240529	6280	0.96	20240805	12740	-50.24	20240529	6280	0.96	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
149	20240805	131044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6470	-780	5	-10.76	1237658810	185285	82.67	6910	7080	6450	9420	5080	7250	6679.76	0.30	0	25532	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1211	174.86	3.74	12	0.99	37.00	1730.00	12740	20240529	-49.22	6450	20240805	0.31	12740	-49.22	20240529	6450	0.31	20240805	12740	-49.22	20240529	6450	0.31	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
150	20240805	121038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6540	-710	5	-9.79	980088160	145656	64.99	6910	7080	6490	9420	5080	7250	6728.79	0.30	0	12175	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1224	176.76	3.78	12	0.78	37.00	1730.00	12740	20240529	-48.67	6490	20240805	0.77	12740	-48.67	20240529	6490	0.77	20240805	12740	-48.67	20240529	6490	0.77	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
151	20240805	111037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6630	-620	5	-8.55	723077210	106535	47.53	6910	7080	6620	9420	5080	7250	6787.23	0.30	0	615	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1240	179.19	3.83	12	0.57	37.00	1730.00	12740	20240529	-47.96	6620	20240805	0.15	12740	-47.96	20240529	6620	0.15	20240805	12740	-47.96	20240529	6620	0.15	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
152	20240805	101034	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6740	-510	5	-7.03	520816040	76308	34.05	6910	7080	6630	9420	5080	7250	6825.18	0.30	0	11683	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1261	182.16	3.90	12	0.41	37.00	1730.00	12740	20240529	-47.10	6630	20240805	1.66	12740	-47.10	20240529	6630	1.66	20240805	12740	-47.10	20240529	6630	1.66	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
153	20240805	091028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6820	-430	5	-5.93	179099090	26009	11.60	6910	7080	6810	9420	5080	7250	6886.04	0.30	0	4358	7936	7592	7406	7062	6876	7500	6970	94	2170	500	5220	10	1	18709437	1276	184.32	3.94	12	0.14	37.00	1730.00	12740	20240529	-46.47	6810	20240805	0.15	12740	-46.47	20240529	6810	0.15	20240805	12740	-46.47	20240529	6810	0.15	20240805	7.65	N	388050	500	93 억		55808	N	N	0	N	00	N
154	20240802	161020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-560	5	-7.17	1607251200	216708	181.34	7730	7750	7220	10150	5470	7810	7417.86	0.42	0	-23143	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1356	195.95	4.19	12	1.16	37.00	1730.00	12740	20240529	-43.09	7040	20231027	2.98	12740	-43.09	20240529	7220	0.42	20240802	12740	-43.09	20240529	7040	2.98	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
155	20240802	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-470	5	-6.02	1514973590	204024	170.73	7730	7750	7220	10150	5470	7810	7425.47	0.42	0	-23225	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1373	198.38	4.24	12	1.09	37.00	1730.00	12740	20240529	-42.39	7040	20231027	4.26	12740	-42.39	20240529	7220	1.66	20240802	12740	-42.39	20240529	7040	4.26	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
156	20240802	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	-510	5	-6.53	1296367710	174030	145.63	7730	7750	7270	10150	5470	7810	7449.10	0.42	0	-26640	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1366	197.30	4.22	12	0.93	37.00	1730.00	12740	20240529	-42.70	7040	20231027	3.69	12740	-42.70	20240529	7270	0.41	20240802	12740	-42.70	20240529	7040	3.69	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
157	20240802	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-450	5	-5.76	1080755370	144573	120.98	7730	7750	7340	10150	5470	7810	7475.50	0.42	0	-30819	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1377	198.92	4.25	12	0.77	37.00	1730.00	12740	20240529	-42.23	7040	20231027	4.55	12740	-42.23	20240529	7340	0.27	20240802	12740	-42.23	20240529	7040	4.55	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
158	20240802	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-410	5	-5.25	960198260	128204	107.28	7730	7750	7350	10150	5470	7810	7489.61	0.42	0	-30821	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1384	200.00	4.28	12	0.69	37.00	1730.00	12740	20240529	-41.92	7040	20231027	5.11	12740	-41.92	20240529	7350	0.68	20240802	12740	-41.92	20240529	7040	5.11	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
159	20240802	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	-380	5	-4.87	789795270	105167	88.01	7730	7750	7420	10150	5470	7810	7509.92	0.42	0	-18160	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1390	200.81	4.29	12	0.56	37.00	1730.00	12740	20240529	-41.68	7040	20231027	5.54	12740	-41.68	20240529	7420	0.13	20240802	12740	-41.68	20240529	7040	5.54	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
160	20240802	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-280	5	-3.59	622948890	82765	69.26	7730	7750	7440	10150	5470	7810	7526.72	0.42	0	-11463	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1409	203.51	4.35	12	0.44	37.00	1730.00	12740	20240529	-40.89	7040	20231027	6.96	12740	-40.89	20240529	7440	1.21	20240802	12740	-40.89	20240529	7040	6.96	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
161	20240802	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-200	5	-2.56	146690880	19224	16.09	7730	7750	7570	10150	5470	7810	7630.61	0.42	0	-6834	8010	7910	7860	7760	7710	7885	7735	94	2340	500	5620	10	1	18709437	1424	205.68	4.40	12	0.10	37.00	1730.00	12740	20240529	-40.27	7040	20231027	8.10	12740	-40.27	20240529	7570	0.53	20240802	12740	-40.27	20240529	7040	8.10	20231027	7.80	N	388050	500	93 억		78952	N	N	34	N	00	N
162	20240801	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-10	5	-0.13	934157950	118608	72.54	7840	7960	7810	10160	5480	7820	7876.17	0.33	0	17641	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1461	211.08	4.51	12	0.63	37.00	1730.00	12740	20240529	-38.70	7040	20231027	10.94	12740	-38.70	20240529	7640	2.23	20240725	12740	-38.70	20240529	7040	10.94	20231027	7.75	N	388050	500	93 억		61311	N	N	34	N	00	N
163	20240801	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	20	2	0.26	862475800	109435	66.93	7840	7960	7820	10160	5480	7820	7881.17	0.33	0	18763	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1467	211.89	4.53	12	0.58	37.00	1730.00	12740	20240529	-38.46	7040	20231027	11.36	12740	-38.46	20240529	7640	2.62	20240725	12740	-38.46	20240529	7040	11.36	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N
164	20240801	141029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	60	2	0.77	663468570	84080	51.42	7840	7960	7830	10160	5480	7820	7890.92	0.33	0	19608	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1474	212.97	4.55	12	0.45	37.00	1730.00	12740	20240529	-38.15	7040	20231027	11.93	12740	-38.15	20240529	7640	3.14	20240725	12740	-38.15	20240529	7040	11.93	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N
165	20240801	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	70	2	0.90	594006300	75257	46.03	7840	7960	7830	10160	5480	7820	7893.04	0.33	0	19148	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1476	213.24	4.56	12	0.40	37.00	1730.00	12740	20240529	-38.07	7040	20231027	12.07	12740	-38.07	20240529	7640	3.27	20240725	12740	-38.07	20240529	7040	12.07	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N
166	20240801	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	70	2	0.90	509496770	64539	39.47	7840	7960	7830	10160	5480	7820	7894.40	0.33	0	15967	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1476	213.24	4.56	12	0.34	37.00	1730.00	12740	20240529	-38.07	7040	20231027	12.07	12740	-38.07	20240529	7640	3.27	20240725	12740	-38.07	20240529	7040	12.07	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N
167	20240801	111025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	40	2	0.51	450669690	57066	34.90	7840	7960	7830	10160	5480	7820	7897.34	0.33	0	13383	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1471	212.43	4.54	12	0.31	37.00	1730.00	12740	20240529	-38.30	7040	20231027	11.65	12740	-38.30	20240529	7640	2.88	20240725	12740	-38.30	20240529	7040	11.65	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N
168	20240801	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	70	2	0.90	332297470	42015	25.70	7840	7960	7840	10160	5480	7820	7909.02	0.33	0	14931	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1476	213.24	4.56	12	0.22	37.00	1730.00	12740	20240529	-38.07	7040	20231027	12.07	12740	-38.07	20240529	7640	3.27	20240725	12740	-38.07	20240529	7040	12.07	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N
169	20240801	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	100	2	1.28	103369420	13083	8.00	7840	7950	7840	10160	5480	7820	7901.05	0.33	0	4549	8220	8020	7860	7660	7500	8120	7760	94	2340	500	5630	10	1	18709437	1482	214.05	4.58	12	0.07	37.00	1730.00	12740	20240529	-37.83	7040	20231027	12.50	12740	-37.83	20240529	7640	3.66	20240725	12740	-37.83	20240529	7040	12.50	20231027	7.75	N	388050	500	93 억		61311	N	N	0	N	00	N