KissMeData/452430/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	161305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13230	980	2	8.00	2142733110	169238	180.07	12450	13380	11980	15920	8580	12250	12660.89	1.19	0	31987	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	1057	-7.44	9.52	12	2.12	-1779.00	1389.00	59200	20240220	-77.65	11980	20240830	10.43	59200	-77.65	20240220	11980	10.43	20240830	59200	-77.65	20240220	11980	10.43	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
3	20240830	151322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13150	900	2	7.35	2096989590	165778	176.39	12450	13380	11980	15920	8580	12250	12649.40	1.19	0	30435	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	1051	-7.39	9.47	12	2.07	-1779.00	1389.00	59200	20240220	-77.79	11980	20240830	9.77	59200	-77.79	20240220	11980	9.77	20240830	59200	-77.79	20240220	11980	9.77	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
4	20240830	141321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13000	750	2	6.12	1734521350	138339	147.20	12450	13290	11980	15920	8580	12250	12538.21	1.19	0	17048	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	1039	-7.31	9.36	12	1.73	-1779.00	1389.00	59200	20240220	-78.04	11980	20240830	8.51	59200	-78.04	20240220	11980	8.51	20240830	59200	-78.04	20240220	11980	8.51	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
5	20240830	131312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12860	610	2	4.98	1365151170	109954	116.99	12450	12950	11980	15920	8580	12250	12415.67	1.19	0	9186	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	1028	-7.23	9.26	12	1.38	-1779.00	1389.00	59200	20240220	-78.28	11980	20240830	7.35	59200	-78.28	20240220	11980	7.35	20240830	59200	-78.28	20240220	11980	7.35	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
6	20240830	121318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12780	530	2	4.33	1099000910	89233	94.95	12450	12790	11980	15920	8580	12250	12316.09	1.19	0	9647	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	1021	-7.18	9.20	12	1.12	-1779.00	1389.00	59200	20240220	-78.41	11980	20240830	6.68	59200	-78.41	20240220	11980	6.68	20240830	59200	-78.41	20240220	11980	6.68	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
7	20240830	111331	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12420	170	2	1.39	830769250	67981	72.33	12450	12450	11980	15920	8580	12250	12220.61	1.19	0	7428	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	993	-6.98	8.94	12	0.85	-1779.00	1389.00	59200	20240220	-79.02	11980	20240830	3.67	59200	-79.02	20240220	11980	3.67	20240830	59200	-79.02	20240220	11980	3.67	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
8	20240830	101325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12210	-40	5	-0.33	649123520	53251	56.66	12450	12450	11980	15920	8580	12250	12189.88	1.19	0	6083	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	976	-6.86	8.79	12	0.67	-1779.00	1389.00	59200	20240220	-79.38	11980	20240830	1.92	59200	-79.38	20240220	11980	1.92	20240830	59200	-79.38	20240220	11980	1.92	20240830	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
9	20240830	091329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	20	2	0.16	101852210	8324	8.86	12450	12450	12190	15920	8580	12250	12235.96	1.19	0	342	12650	12450	12290	12090	11930	12370	12010	8	3670	100	8570	10	1	7992592	981	-6.90	8.83	12	0.10	-1779.00	1389.00	59200	20240220	-79.27	12000	20240805	2.25	59200	-79.27	20240220	12000	2.25	20240805	59200	-79.27	20240220	12000	2.25	20240805	0.66	N	452430	100	7 억		95017	N	N	0	N	00	N
10	20240829	161329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-470	5	-3.69	1148501320	93940	100.52	12450	12490	12130	16530	8910	12720	12225.73	1.06	0	10424	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	979	-6.89	8.82	12	1.18	-1779.00	1389.00	59200	20240220	-79.31	12000	20240805	2.08	59200	-79.31	20240220	12000	2.08	20240805	59200	-79.31	20240220	12000	2.08	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
11	20240829	151342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-490	5	-3.85	1095014890	89573	95.85	12450	12490	12130	16530	8910	12720	12224.69	1.06	0	10641	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	977	-6.87	8.80	12	1.12	-1779.00	1389.00	59200	20240220	-79.34	12000	20240805	1.92	59200	-79.34	20240220	12000	1.92	20240805	59200	-79.34	20240220	12000	1.92	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
12	20240829	141342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-460	5	-3.62	983898630	80491	86.13	12450	12490	12130	16530	8910	12720	12223.56	1.06	0	11704	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	980	-6.89	8.83	12	1.01	-1779.00	1389.00	59200	20240220	-79.29	12000	20240805	2.17	59200	-79.29	20240220	12000	2.17	20240805	59200	-79.29	20240220	12000	2.17	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
13	20240829	131343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-540	5	-4.25	766974230	62720	67.11	12450	12490	12130	16530	8910	12720	12228.35	1.06	0	1755	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	973	-6.85	8.77	12	0.78	-1779.00	1389.00	59200	20240220	-79.43	12000	20240805	1.50	59200	-79.43	20240220	12000	1.50	20240805	59200	-79.43	20240220	12000	1.50	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
14	20240829	121340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-520	5	-4.09	701182490	57330	61.35	12450	12490	12130	16530	8910	12720	12230.42	1.06	0	3057	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	975	-6.86	8.78	12	0.72	-1779.00	1389.00	59200	20240220	-79.39	12000	20240805	1.67	59200	-79.39	20240220	12000	1.67	20240805	59200	-79.39	20240220	12000	1.67	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
15	20240829	111340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-570	5	-4.48	567299220	46344	49.59	12450	12490	12140	16530	8910	12720	12240.79	1.06	0	-482	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	971	-6.83	8.75	12	0.58	-1779.00	1389.00	59200	20240220	-79.48	12000	20240805	1.25	59200	-79.48	20240220	12000	1.25	20240805	59200	-79.48	20240220	12000	1.25	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
16	20240829	101331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-460	5	-3.62	390570930	31890	34.12	12450	12490	12150	16530	8910	12720	12247.07	1.06	0	1796	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	980	-6.89	8.83	12	0.40	-1779.00	1389.00	59200	20240220	-79.29	12000	20240805	2.17	59200	-79.29	20240220	12000	2.17	20240805	59200	-79.29	20240220	12000	2.17	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
17	20240829	091341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-540	5	-4.25	162348780	13211	14.14	12450	12490	12150	16530	8910	12720	12288.09	1.06	0	573	13440	13080	12890	12530	12340	12985	12435	8	3810	100	8900	10	1	7992592	973	-6.85	8.77	12	0.17	-1779.00	1389.00	59200	20240220	-79.43	12000	20240805	1.50	59200	-79.43	20240220	12000	1.50	20240805	59200	-79.43	20240220	12000	1.50	20240805	0.67	N	452430	100	7 억		84593	N	N	0	N	00	N
18	20240828	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-470	5	-3.56	1189032960	92609	97.78	13150	13250	12700	17140	9240	13190	12839.58	1.13	0	-7381	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1017	-7.15	9.16	12	1.16	-1779.00	1389.00	59200	20240220	-78.51	12000	20240805	6.00	59200	-78.51	20240220	12000	6.00	20240805	59200	-78.51	20240220	12000	6.00	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
19	20240828	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-440	5	-3.34	1126200720	87675	92.57	13150	13250	12700	17140	9240	13190	12845.17	1.13	0	-8720	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1019	-7.17	9.18	12	1.10	-1779.00	1389.00	59200	20240220	-78.46	12000	20240805	6.25	59200	-78.46	20240220	12000	6.25	20240805	59200	-78.46	20240220	12000	6.25	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
20	20240828	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-310	5	-2.35	859104960	66724	70.45	13150	13250	12700	17140	9240	13190	12875.50	1.13	0	-10757	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1029	-7.24	9.27	12	0.83	-1779.00	1389.00	59200	20240220	-78.24	12000	20240805	7.33	59200	-78.24	20240220	12000	7.33	20240805	59200	-78.24	20240220	12000	7.33	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
21	20240828	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-420	5	-3.18	767277480	59565	62.89	13150	13250	12700	17140	9240	13190	12881.34	1.13	0	-10827	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1021	-7.18	9.19	12	0.75	-1779.00	1389.00	59200	20240220	-78.43	12000	20240805	6.42	59200	-78.43	20240220	12000	6.42	20240805	59200	-78.43	20240220	12000	6.42	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
22	20240828	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-440	5	-3.34	747385170	58006	61.24	13150	13250	12700	17140	9240	13190	12884.61	1.13	0	-10415	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1019	-7.17	9.18	12	0.73	-1779.00	1389.00	59200	20240220	-78.46	12000	20240805	6.25	59200	-78.46	20240220	12000	6.25	20240805	59200	-78.46	20240220	12000	6.25	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
23	20240828	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-430	5	-3.26	601582210	46562	49.16	13150	13250	12720	17140	9240	13190	12920.02	1.13	0	-8097	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1020	-7.17	9.19	12	0.58	-1779.00	1389.00	59200	20240220	-78.45	12000	20240805	6.33	59200	-78.45	20240220	12000	6.33	20240805	59200	-78.45	20240220	12000	6.33	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
24	20240828	101328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	-160	5	-1.21	367358710	28287	29.87	13150	13250	12790	17140	9240	13190	12986.83	1.13	0	-1119	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1041	-7.32	9.38	12	0.35	-1779.00	1389.00	59200	20240220	-77.99	12000	20240805	8.58	59200	-77.99	20240220	12000	8.58	20240805	59200	-77.99	20240220	12000	8.58	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
25	20240828	091324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	-180	5	-1.36	68783570	5310	5.61	13150	13150	12830	17140	9240	13190	12953.55	1.13	0	-2346	13670	13430	13140	12900	12610	13285	12755	8	3950	100	9230	10	1	7992592	1040	-7.31	9.37	12	0.07	-1779.00	1389.00	59200	20240220	-78.02	12000	20240805	8.42	59200	-78.02	20240220	12000	8.42	20240805	59200	-78.02	20240220	12000	8.42	20240805	0.63	N	452430	100	7 억		90584	N	N	0	N	00	N
26	20240827	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-50	5	-0.38	1224234970	94318	29.87	13360	13380	12850	17210	9270	13240	12979.75	1.01	0	9801	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1054	-7.41	9.50	12	1.18	-1779.00	1389.00	59200	20240220	-77.72	12000	20240805	9.92	59200	-77.72	20240220	12000	9.92	20240805	59200	-77.72	20240220	12000	9.92	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
27	20240827	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-150	5	-1.13	1172886820	90415	28.63	13360	13380	12850	17210	9270	13240	12972.26	1.01	0	10317	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1046	-7.36	9.42	12	1.13	-1779.00	1389.00	59200	20240220	-77.89	12000	20240805	9.08	59200	-77.89	20240220	12000	9.08	20240805	59200	-77.89	20240220	12000	9.08	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
28	20240827	141306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-310	5	-2.34	955534510	73679	23.33	13360	13380	12850	17210	9270	13240	12968.89	1.01	0	4580	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1033	-7.27	9.31	12	0.92	-1779.00	1389.00	59200	20240220	-78.16	12000	20240805	7.75	59200	-78.16	20240220	12000	7.75	20240805	59200	-78.16	20240220	12000	7.75	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
29	20240827	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-300	5	-2.27	759332320	58567	18.55	13360	13380	12850	17210	9270	13240	12965.19	1.01	0	5438	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1034	-7.27	9.32	12	0.73	-1779.00	1389.00	59200	20240220	-78.14	12000	20240805	7.83	59200	-78.14	20240220	12000	7.83	20240805	59200	-78.14	20240220	12000	7.83	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
30	20240827	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12890	-350	5	-2.64	621200390	47848	15.15	13360	13380	12850	17210	9270	13240	12982.79	1.01	0	6287	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1030	-7.25	9.28	12	0.60	-1779.00	1389.00	59200	20240220	-78.23	12000	20240805	7.42	59200	-78.23	20240220	12000	7.42	20240805	59200	-78.23	20240220	12000	7.42	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
31	20240827	111309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-310	5	-2.34	527038100	40559	12.84	13360	13380	12850	17210	9270	13240	12994.36	1.01	0	7606	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1033	-7.27	9.31	12	0.51	-1779.00	1389.00	59200	20240220	-78.16	12000	20240805	7.75	59200	-78.16	20240220	12000	7.75	20240805	59200	-78.16	20240220	12000	7.75	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
32	20240827	101305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-250	5	-1.89	409189130	31496	9.97	13360	13380	12850	17210	9270	13240	12991.78	1.01	0	7078	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1038	-7.30	9.35	12	0.39	-1779.00	1389.00	59200	20240220	-78.06	12000	20240805	8.25	59200	-78.06	20240220	12000	8.25	20240805	59200	-78.06	20240220	12000	8.25	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
33	20240827	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-240	5	-1.81	69607390	5262	1.67	13360	13380	13000	17210	9270	13240	13228.31	1.01	0	-2725	15926	14582	13856	12512	11786	14220	12150	8	3970	100	9260	10	1	7992592	1039	-7.31	9.36	12	0.07	-1779.00	1389.00	59200	20240220	-78.04	12000	20240805	8.33	59200	-78.04	20240220	12000	8.33	20240805	59200	-78.04	20240220	12000	8.33	20240805	0.62	N	452430	100	7 억		80783	N	N	0	N	00	N
34	20240826	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	-610	5	-4.40	4349646160	315309	600.55	14000	15200	13130	18000	9700	13850	13795.09	1.21	0	-16378	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1058	-7.44	9.53	12	3.95	-1779.00	1389.00	59200	20240220	-77.64	12000	20240805	10.33	59200	-77.64	20240220	12000	10.33	20240805	59200	-77.64	20240220	12000	10.33	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
35	20240826	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	-550	5	-3.97	4296619750	311307	592.93	14000	15200	13130	18000	9700	13850	13801.86	1.21	0	-16644	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1063	-7.48	9.58	12	3.89	-1779.00	1389.00	59200	20240220	-77.53	12000	20240805	10.83	59200	-77.53	20240220	12000	10.83	20240805	59200	-77.53	20240220	12000	10.83	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
36	20240826	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-570	5	-4.12	4096380670	296207	564.17	14000	15200	13130	18000	9700	13850	13829.45	1.21	0	-18182	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1061	-7.46	9.56	12	3.71	-1779.00	1389.00	59200	20240220	-77.57	12000	20240805	10.67	59200	-77.57	20240220	12000	10.67	20240805	59200	-77.57	20240220	12000	10.67	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
37	20240826	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-350	5	-2.53	3920376210	282982	538.98	14000	15200	13130	18000	9700	13850	13853.80	1.21	0	-15769	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1079	-7.59	9.72	12	3.54	-1779.00	1389.00	59200	20240220	-77.20	12000	20240805	12.50	59200	-77.20	20240220	12000	12.50	20240805	59200	-77.20	20240220	12000	12.50	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
38	20240826	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	-540	5	-3.90	3445408450	247561	471.52	14000	15200	13130	18000	9700	13850	13917.43	1.21	0	-21261	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1064	-7.48	9.58	12	3.10	-1779.00	1389.00	59200	20240220	-77.52	12000	20240805	10.92	59200	-77.52	20240220	12000	10.92	20240805	59200	-77.52	20240220	12000	10.92	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
39	20240826	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	170	2	1.23	2006717210	141763	270.01	14000	15200	13540	18000	9700	13850	14155.59	1.21	0	-10817	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1121	-7.88	10.09	12	1.77	-1779.00	1389.00	59200	20240220	-76.32	12000	20240805	16.83	59200	-76.32	20240220	12000	16.83	20240805	59200	-76.32	20240220	12000	16.83	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
40	20240826	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	10	2	0.07	267555690	19456	37.06	14000	14170	13540	18000	9700	13850	13751.48	1.21	0	734	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1108	-7.79	9.98	12	0.24	-1779.00	1389.00	59200	20240220	-76.59	12000	20240805	15.50	59200	-76.59	20240220	12000	15.50	20240805	59200	-76.59	20240220	12000	15.50	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
41	20240826	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	0	3	0.00	34615980	2478	4.72	14000	14170	13850	18000	9700	13850	13972.79	1.21	0	-429	14583	14216	13983	13616	13383	14100	13500	8	4150	100	9690	10	1	7992592	1107	-7.79	9.97	12	0.03	-1779.00	1389.00	59200	20240220	-76.60	12000	20240805	15.42	59200	-76.60	20240220	12000	15.42	20240805	59200	-76.60	20240220	12000	15.42	20240805	0.57	N	452430	100	7 억		97002	N	N	0	N	00	N
42	20240823	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	-570	5	-3.95	729027900	52313	98.74	14010	14350	13750	18740	10100	14420	13935.93	1.21	0	181	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1107	-7.79	9.97	12	0.65	-1779.00	1389.00	59200	20240220	-76.60	12000	20240805	15.42	59200	-76.60	20240220	12000	15.42	20240805	59200	-76.60	20240220	12000	15.42	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
43	20240823	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-550	5	-3.81	663970690	47607	89.86	14010	14350	13750	18740	10100	14420	13946.91	1.21	0	104	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1109	-7.80	9.99	12	0.60	-1779.00	1389.00	59200	20240220	-76.57	12000	20240805	15.58	59200	-76.57	20240220	12000	15.58	20240805	59200	-76.57	20240220	12000	15.58	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
44	20240823	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-540	5	-3.74	565622150	40536	76.51	14010	14350	13750	18740	10100	14420	13953.58	1.21	0	664	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1109	-7.80	9.99	12	0.51	-1779.00	1389.00	59200	20240220	-76.55	12000	20240805	15.67	59200	-76.55	20240220	12000	15.67	20240805	59200	-76.55	20240220	12000	15.67	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
45	20240823	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-440	5	-3.05	508105330	36409	68.72	14010	14350	13750	18740	10100	14420	13955.49	1.21	0	-295	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1117	-7.86	10.06	12	0.46	-1779.00	1389.00	59200	20240220	-76.39	12000	20240805	16.50	59200	-76.39	20240220	12000	16.50	20240805	59200	-76.39	20240220	12000	16.50	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
46	20240823	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-420	5	-2.91	432842170	31010	58.53	14010	14350	13750	18740	10100	14420	13958.15	1.21	0	-1169	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1119	-7.87	10.08	12	0.39	-1779.00	1389.00	59200	20240220	-76.35	12000	20240805	16.67	59200	-76.35	20240220	12000	16.67	20240805	59200	-76.35	20240220	12000	16.67	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
47	20240823	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-450	5	-3.12	383659790	27493	51.89	14010	14350	13750	18740	10100	14420	13954.82	1.21	0	920	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1117	-7.85	10.06	12	0.34	-1779.00	1389.00	59200	20240220	-76.40	12000	20240805	16.42	59200	-76.40	20240220	12000	16.42	20240805	59200	-76.40	20240220	12000	16.42	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
48	20240823	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-460	5	-3.19	183023520	13033	24.60	14010	14350	13900	18740	10100	14420	14043.08	1.21	0	-986	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1116	-7.85	10.05	12	0.16	-1779.00	1389.00	59200	20240220	-76.42	12000	20240805	16.33	59200	-76.42	20240220	12000	16.33	20240805	59200	-76.42	20240220	12000	16.33	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
49	20240823	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-320	5	-2.22	60687690	4324	8.16	14010	14350	13950	18740	10100	14420	14035.08	1.21	0	217	15660	15040	14610	13990	13560	14825	13775	8	4320	100	10090	10	1	7992592	1127	-7.93	10.15	12	0.05	-1779.00	1389.00	59200	20240220	-76.18	12000	20240805	17.50	59200	-76.18	20240220	12000	17.50	20240805	59200	-76.18	20240220	12000	17.50	20240805	0.57	N	452430	100	7 억		96818	N	N	0	N	00	N
50	20240822	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-540	5	-3.61	774154530	52906	138.62	14990	15230	14180	19440	10480	14960	14632.65	1.16	0	4146	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1153	-8.11	10.38	12	0.66	-1779.00	1389.00	59200	20240220	-75.64	12000	20240805	20.17	59200	-75.64	20240220	12000	20.17	20240805	59200	-75.64	20240220	12000	20.17	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
51	20240822	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-570	5	-3.81	745585080	50920	133.42	14990	15230	14180	19440	10480	14960	14642.28	1.16	0	4311	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1150	-8.09	10.36	12	0.64	-1779.00	1389.00	59200	20240220	-75.69	12000	20240805	19.92	59200	-75.69	20240220	12000	19.92	20240805	59200	-75.69	20240220	12000	19.92	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
52	20240822	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14360	-600	5	-4.01	646385270	44006	115.30	14990	15230	14180	19440	10480	14960	14688.57	1.16	0	1530	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1148	-8.07	10.34	12	0.55	-1779.00	1389.00	59200	20240220	-75.74	12000	20240805	19.67	59200	-75.74	20240220	12000	19.67	20240805	59200	-75.74	20240220	12000	19.67	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
53	20240822	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-570	5	-3.81	593078940	40309	105.62	14990	15230	14180	19440	10480	14960	14713.31	1.16	0	1124	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1150	-8.09	10.36	12	0.50	-1779.00	1389.00	59200	20240220	-75.69	12000	20240805	19.92	59200	-75.69	20240220	12000	19.92	20240805	59200	-75.69	20240220	12000	19.92	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
54	20240822	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	-550	5	-3.68	483876250	32735	85.77	14990	15230	14380	19440	10480	14960	14781.62	1.16	0	-3834	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1152	-8.10	10.37	12	0.41	-1779.00	1389.00	59200	20240220	-75.66	12000	20240805	20.08	59200	-75.66	20240220	12000	20.08	20240805	59200	-75.66	20240220	12000	20.08	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
55	20240822	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-210	5	-1.40	325871940	21890	57.36	14990	15230	14680	19440	10480	14960	14886.79	1.16	0	-2540	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1179	-8.29	10.62	12	0.27	-1779.00	1389.00	59200	20240220	-75.08	12000	20240805	22.92	59200	-75.08	20240220	12000	22.92	20240805	59200	-75.08	20240220	12000	22.92	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
56	20240822	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-170	5	-1.14	239245040	16003	41.93	14990	15230	14680	19440	10480	14960	14950.01	1.16	0	-2063	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1182	-8.31	10.65	12	0.20	-1779.00	1389.00	59200	20240220	-75.02	12000	20240805	23.25	59200	-75.02	20240220	12000	23.25	20240805	59200	-75.02	20240220	12000	23.25	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
57	20240822	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	120	2	0.80	72602290	4808	12.60	14990	15230	14990	19440	10480	14960	15100.31	1.16	0	758	15820	15390	15090	14660	14360	15240	14510	8	4480	100	10470	10	1	7992592	1205	-8.48	10.86	12	0.06	-1779.00	1389.00	59200	20240220	-74.53	12000	20240805	25.67	59200	-74.53	20240220	12000	25.67	20240805	59200	-74.53	20240220	12000	25.67	20240805	0.51	N	452430	100	7 억		92669	N	N	0	N	00	N
58	20240821	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	-560	5	-3.61	570292130	38123	63.20	15520	15520	14790	20150	10870	15520	14959.27	1.28	0	-9384	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1196	-8.41	10.77	12	0.48	-1779.00	1389.00	59200	20240220	-74.73	12000	20240805	24.67	59200	-74.73	20240220	12000	24.67	20240805	59200	-74.73	20240220	12000	24.67	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
59	20240821	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	-570	5	-3.67	553860530	37024	61.38	15520	15520	14790	20150	10870	15520	14959.50	1.28	0	-9076	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1195	-8.40	10.76	12	0.46	-1779.00	1389.00	59200	20240220	-74.75	12000	20240805	24.58	59200	-74.75	20240220	12000	24.58	20240805	59200	-74.75	20240220	12000	24.58	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
60	20240821	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-580	5	-3.74	441224060	29484	48.88	15520	15520	14790	20150	10870	15520	14964.86	1.28	0	-11556	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1194	-8.40	10.76	12	0.37	-1779.00	1389.00	59200	20240220	-74.76	12000	20240805	24.50	59200	-74.76	20240220	12000	24.50	20240805	59200	-74.76	20240220	12000	24.50	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
61	20240821	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-620	5	-3.99	410845550	27447	45.50	15520	15520	14790	20150	10870	15520	14968.69	1.28	0	-11345	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1191	-8.38	10.73	12	0.34	-1779.00	1389.00	59200	20240220	-74.83	12000	20240805	24.17	59200	-74.83	20240220	12000	24.17	20240805	59200	-74.83	20240220	12000	24.17	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
62	20240821	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	-680	5	-4.38	380469760	25406	42.12	15520	15520	14790	20150	10870	15520	14975.59	1.28	0	-10567	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1186	-8.34	10.68	12	0.32	-1779.00	1389.00	59200	20240220	-74.93	12000	20240805	23.67	59200	-74.93	20240220	12000	23.67	20240805	59200	-74.93	20240220	12000	23.67	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
63	20240821	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-720	5	-4.64	359421340	23989	39.77	15520	15520	14790	20150	10870	15520	14982.76	1.28	0	-9967	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1183	-8.32	10.66	12	0.30	-1779.00	1389.00	59200	20240220	-75.00	12000	20240805	23.33	59200	-75.00	20240220	12000	23.33	20240805	59200	-75.00	20240220	12000	23.33	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
64	20240821	101302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-660	5	-4.25	282579470	18806	31.18	15520	15520	14810	20150	10870	15520	15026.03	1.28	0	-7223	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1188	-8.35	10.70	12	0.24	-1779.00	1389.00	59200	20240220	-74.90	12000	20240805	23.83	59200	-74.90	20240220	12000	23.83	20240805	59200	-74.90	20240220	12000	23.83	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
65	20240821	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-520	5	-3.35	87399760	5762	9.55	15520	15520	14970	20150	10870	15520	15168.30	1.28	0	-2017	16040	15780	15440	15180	14840	15910	15310	8	4630	100	10860	10	1	7992592	1199	-8.43	10.80	12	0.07	-1779.00	1389.00	59200	20240220	-74.66	12000	20240805	25.00	59200	-74.66	20240220	12000	25.00	20240805	59200	-74.66	20240220	12000	25.00	20240805	0.51	N	452430	100	7 억		102043	N	N	0	N	00	N
66	20240820	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	620	2	4.16	930028060	60136	108.04	15110	15700	15100	19370	10430	14900	15465.41	1.01	0	21411	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1240	-8.72	11.17	12	0.75	-1779.00	1389.00	59200	20240220	-73.78	12000	20240805	29.33	59200	-73.78	20240220	12000	29.33	20240805	59200	-73.78	20240220	12000	29.33	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
67	20240820	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	640	2	4.30	902361620	58353	104.84	15110	15700	15100	19370	10430	14900	15463.84	1.01	0	21016	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1242	-8.74	11.19	12	0.73	-1779.00	1389.00	59200	20240220	-73.75	12000	20240805	29.50	59200	-73.75	20240220	12000	29.50	20240805	59200	-73.75	20240220	12000	29.50	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
68	20240820	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	620	2	4.16	789316810	51085	91.78	15110	15700	15100	19370	10430	14900	15451.05	1.01	0	21907	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1240	-8.72	11.17	12	0.64	-1779.00	1389.00	59200	20240220	-73.78	12000	20240805	29.33	59200	-73.78	20240220	12000	29.33	20240805	59200	-73.78	20240220	12000	29.33	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
69	20240820	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15420	520	2	3.49	670310180	43357	77.90	15110	15700	15100	19370	10430	14900	15460.25	1.01	0	18502	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1232	-8.67	11.10	12	0.54	-1779.00	1389.00	59200	20240220	-73.95	12000	20240805	28.50	59200	-73.95	20240220	12000	28.50	20240805	59200	-73.95	20240220	12000	28.50	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
70	20240820	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15470	570	2	3.83	611538430	39548	71.05	15110	15700	15100	19370	10430	14900	15463.19	1.01	0	16005	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1236	-8.70	11.14	12	0.49	-1779.00	1389.00	59200	20240220	-73.87	12000	20240805	28.92	59200	-73.87	20240220	12000	28.92	20240805	59200	-73.87	20240220	12000	28.92	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
71	20240820	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15410	510	2	3.42	530674150	34302	61.63	15110	15700	15100	19370	10430	14900	15470.65	1.01	0	13434	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1232	-8.66	11.09	12	0.43	-1779.00	1389.00	59200	20240220	-73.97	12000	20240805	28.42	59200	-73.97	20240220	12000	28.42	20240805	59200	-73.97	20240220	12000	28.42	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
72	20240820	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	490	2	3.29	378998300	24432	43.90	15110	15700	15100	19370	10430	14900	15512.37	1.01	0	11941	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1230	-8.65	11.08	12	0.31	-1779.00	1389.00	59200	20240220	-74.00	12000	20240805	28.25	59200	-74.00	20240220	12000	28.25	20240805	59200	-74.00	20240220	12000	28.25	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
73	20240820	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	770	2	5.17	184252710	11938	21.45	15110	15670	15100	19370	10430	14900	15434.14	1.01	0	9739	16380	15640	15220	14480	14060	15430	14270	8	4470	100	10430	10	1	7992592	1252	-8.81	11.28	12	0.15	-1779.00	1389.00	59200	20240220	-73.53	12000	20240805	30.58	59200	-73.53	20240220	12000	30.58	20240805	59200	-73.53	20240220	12000	30.58	20240805	0.53	N	452430	100	7 억		80640	N	N	0	N	00	N
74	20240819	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-730	5	-4.67	850302840	55489	141.80	15960	15960	14800	20300	10950	15630	15326.21	1.00	0	605	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1191	-8.38	10.73	12	0.69	-1779.00	1389.00	59200	20240220	-74.83	12000	20240805	24.17	59200	-74.83	20240220	12000	24.17	20240805	59200	-74.83	20240220	12000	24.17	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
75	20240819	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	-740	5	-4.73	821598010	53562	136.87	15960	15960	14800	20300	10950	15630	15339.20	1.00	0	669	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1190	-8.37	10.72	12	0.67	-1779.00	1389.00	59200	20240220	-74.85	12000	20240805	24.08	59200	-74.85	20240220	12000	24.08	20240805	59200	-74.85	20240220	12000	24.08	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
76	20240819	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	-590	5	-3.77	708125440	45969	117.47	15960	15960	14920	20300	10950	15630	15404.41	1.00	0	-628	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1202	-8.45	10.83	12	0.58	-1779.00	1389.00	59200	20240220	-74.59	12000	20240805	25.33	59200	-74.59	20240220	12000	25.33	20240805	59200	-74.59	20240220	12000	25.33	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
77	20240819	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15320	-310	5	-1.98	566024490	36570	93.45	15960	15960	15310	20300	10950	15630	15477.84	1.00	0	492	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1224	-8.61	11.03	12	0.46	-1779.00	1389.00	59200	20240220	-74.12	12000	20240805	27.67	59200	-74.12	20240220	12000	27.67	20240805	59200	-74.12	20240220	12000	27.67	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
78	20240819	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15330	-300	5	-1.92	501064150	32336	82.63	15960	15960	15310	20300	10950	15630	15495.55	1.00	0	-969	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1225	-8.62	11.04	12	0.40	-1779.00	1389.00	59200	20240220	-74.10	12000	20240805	27.75	59200	-74.10	20240220	12000	27.75	20240805	59200	-74.10	20240220	12000	27.75	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
79	20240819	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	-180	5	-1.15	436045450	28100	71.81	15960	15960	15360	20300	10950	15630	15517.63	1.00	0	1394	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1235	-8.68	11.12	12	0.35	-1779.00	1389.00	59200	20240220	-73.90	12000	20240805	28.75	59200	-73.90	20240220	12000	28.75	20240805	59200	-73.90	20240220	12000	28.75	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
80	20240819	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-130	5	-0.83	337364220	21686	55.42	15960	15960	15400	20300	10950	15630	15556.77	1.00	0	1285	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1239	-8.71	11.16	12	0.27	-1779.00	1389.00	59200	20240220	-73.82	12000	20240805	29.17	59200	-73.82	20240220	12000	29.17	20240805	59200	-73.82	20240220	12000	29.17	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
81	20240819	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-120	5	-0.77	140968200	9078	23.20	15960	15960	15400	20300	10950	15630	15528.55	1.00	0	3598	16196	15912	15706	15422	15216	15810	15320	8	4670	100	10940	10	1	7992592	1240	-8.72	11.17	12	0.11	-1779.00	1389.00	59200	20240220	-73.80	12000	20240805	29.25	59200	-73.80	20240220	12000	29.25	20240805	59200	-73.80	20240220	12000	29.25	20240805	0.55	N	452430	100	7 억		80022	N	N	0	N	00	N
82	20240816	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	30	2	0.19	612290760	38991	105.15	15990	15990	15500	20250	10920	15600	15703.40	0.96	0	3339	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1249	-8.79	11.25	12	0.49	-1779.00	1389.00	59200	20240220	-73.60	12000	20240805	30.25	59200	-73.60	20240220	12000	30.25	20240805	59200	-73.60	20240220	12000	30.25	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
83	20240816	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	110	2	0.71	601066870	38274	103.21	15990	15990	15500	20250	10920	15600	15704.31	0.96	0	3330	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1256	-8.83	11.31	12	0.48	-1779.00	1389.00	59200	20240220	-73.46	12000	20240805	30.92	59200	-73.46	20240220	12000	30.92	20240805	59200	-73.46	20240220	12000	30.92	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
84	20240816	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	10	2	0.06	537974220	34254	92.37	15990	15990	15500	20250	10920	15600	15705.44	0.96	0	1430	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1248	-8.77	11.24	12	0.43	-1779.00	1389.00	59200	20240220	-73.63	12000	20240805	30.08	59200	-73.63	20240220	12000	30.08	20240805	59200	-73.63	20240220	12000	30.08	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
85	20240816	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	-40	5	-0.26	490370360	31207	84.16	15990	15990	15500	20250	10920	15600	15713.47	0.96	0	598	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1244	-8.75	11.20	12	0.39	-1779.00	1389.00	59200	20240220	-73.72	12000	20240805	29.67	59200	-73.72	20240220	12000	29.67	20240805	59200	-73.72	20240220	12000	29.67	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
86	20240816	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	60	2	0.38	438818810	27900	75.24	15990	15990	15500	20250	10920	15600	15728.27	0.96	0	658	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1252	-8.80	11.27	12	0.35	-1779.00	1389.00	59200	20240220	-73.55	12000	20240805	30.50	59200	-73.55	20240220	12000	30.50	20240805	59200	-73.55	20240220	12000	30.50	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
87	20240816	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	40	2	0.26	408180090	25940	69.95	15990	15990	15500	20250	10920	15600	15735.55	0.96	0	1820	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1250	-8.79	11.26	12	0.32	-1779.00	1389.00	59200	20240220	-73.58	12000	20240805	30.33	59200	-73.58	20240220	12000	30.33	20240805	59200	-73.58	20240220	12000	30.33	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
88	20240816	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	90	2	0.58	275734600	17460	47.08	15990	15990	15660	20250	10920	15600	15792.36	0.96	0	156	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1254	-8.82	11.30	12	0.22	-1779.00	1389.00	59200	20240220	-73.50	12000	20240805	30.75	59200	-73.50	20240220	12000	30.75	20240805	59200	-73.50	20240220	12000	30.75	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
89	20240816	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15930	330	2	2.12	47854870	3005	8.10	15990	15990	15770	20250	10920	15600	15925.08	0.96	0	-233	15900	15750	15560	15410	15220	15825	15485	8	4650	100	10920	10	1	7992592	1273	-8.95	11.47	12	0.04	-1779.00	1389.00	59200	20240220	-73.09	12000	20240805	32.75	59200	-73.09	20240220	12000	32.75	20240805	59200	-73.09	20240220	12000	32.75	20240805	0.48	N	452430	100	7 억		76533	N	N	0	N	00	N
90	20240814	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	540	2	3.59	576002470	37010	51.85	15450	15710	15370	19570	10550	15060	15563.40	0.83	0	9816	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1247	-8.77	11.23	12	0.46	-1779.00	1389.00	59200	20240220	-73.65	12000	20240805	30.00	59200	-73.65	20240220	12000	30.00	20240805	59200	-73.65	20240220	12000	30.00	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
91	20240814	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	550	2	3.65	548465410	35244	49.38	15450	15710	15370	19570	10550	15060	15561.95	0.83	0	9223	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1248	-8.77	11.24	12	0.44	-1779.00	1389.00	59200	20240220	-73.63	12000	20240805	30.08	59200	-73.63	20240220	12000	30.08	20240805	59200	-73.63	20240220	12000	30.08	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
92	20240814	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	440	2	2.92	477546050	30686	42.99	15450	15710	15370	19570	10550	15060	15562.34	0.83	0	5798	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1239	-8.71	11.16	12	0.38	-1779.00	1389.00	59200	20240220	-73.82	12000	20240805	29.17	59200	-73.82	20240220	12000	29.17	20240805	59200	-73.82	20240220	12000	29.17	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
93	20240814	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	470	2	3.12	460038130	29554	41.40	15450	15710	15370	19570	10550	15060	15566.02	0.83	0	5870	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1241	-8.73	11.18	12	0.37	-1779.00	1389.00	59200	20240220	-73.77	12000	20240805	29.42	59200	-73.77	20240220	12000	29.42	20240805	59200	-73.77	20240220	12000	29.42	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
94	20240814	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	390	2	2.59	429958460	27615	38.69	15450	15710	15370	19570	10550	15060	15569.74	0.83	0	6605	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1235	-8.68	11.12	12	0.35	-1779.00	1389.00	59200	20240220	-73.90	12000	20240805	28.75	59200	-73.90	20240220	12000	28.75	20240805	59200	-73.90	20240220	12000	28.75	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
95	20240814	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	520	2	3.45	349512160	22408	31.39	15450	15710	15370	19570	10550	15060	15597.65	0.83	0	6732	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1245	-8.76	11.22	12	0.28	-1779.00	1389.00	59200	20240220	-73.68	12000	20240805	29.83	59200	-73.68	20240220	12000	29.83	20240805	59200	-73.68	20240220	12000	29.83	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
96	20240814	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	620	2	4.12	310006690	19876	27.85	15450	15710	15370	19570	10550	15060	15597.04	0.83	0	6784	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1253	-8.81	11.29	12	0.25	-1779.00	1389.00	59200	20240220	-73.51	12000	20240805	30.67	59200	-73.51	20240220	12000	30.67	20240805	59200	-73.51	20240220	12000	30.67	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
97	20240814	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	610	2	4.05	135291310	8705	12.20	15450	15690	15370	19570	10550	15060	15541.79	0.83	0	3540	16733	15896	15403	14566	14073	15650	14320	8	4510	100	10540	10	1	7992592	1252	-8.81	11.28	12	0.11	-1779.00	1389.00	59200	20240220	-73.53	12000	20240805	30.58	59200	-73.53	20240220	12000	30.58	20240805	59200	-73.53	20240220	12000	30.58	20240805	0.49	N	452430	100	7 억		66724	N	N	0	N	00	N
98	20240813	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	-190	5	-1.25	1085232490	71032	102.75	16240	16240	14910	19820	10680	15250	15278.10	1.05	0	-17138	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1204	-8.47	10.84	12	0.89	-1779.00	1389.00	59200	20240220	-74.56	12000	20240805	25.50	59200	-74.56	20240220	12000	25.50	20240805	59200	-74.56	20240220	12000	25.50	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
99	20240813	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	-100	5	-0.66	1057936660	69222	100.13	16240	16240	14910	19820	10680	15250	15283.24	1.05	0	-17688	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1211	-8.52	10.91	12	0.87	-1779.00	1389.00	59200	20240220	-74.41	12000	20240805	26.25	59200	-74.41	20240220	12000	26.25	20240805	59200	-74.41	20240220	12000	26.25	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
100	20240813	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14990	-260	5	-1.70	992643440	64881	93.85	16240	16240	14910	19820	10680	15250	15299.45	1.05	0	-18198	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1198	-8.43	10.79	12	0.81	-1779.00	1389.00	59200	20240220	-74.68	12000	20240805	24.92	59200	-74.68	20240220	12000	24.92	20240805	59200	-74.68	20240220	12000	24.92	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
101	20240813	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	-320	5	-2.10	902655630	58864	85.14	16240	16240	14930	19820	10680	15250	15334.60	1.05	0	-18263	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1193	-8.39	10.75	12	0.74	-1779.00	1389.00	59200	20240220	-74.78	12000	20240805	24.42	59200	-74.78	20240220	12000	24.42	20240805	59200	-74.78	20240220	12000	24.42	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
102	20240813	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	-240	5	-1.57	817648460	53199	76.95	16240	16240	14940	19820	10680	15250	15369.62	1.05	0	-18891	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1200	-8.44	10.81	12	0.67	-1779.00	1389.00	59200	20240220	-74.65	12000	20240805	25.08	59200	-74.65	20240220	12000	25.08	20240805	59200	-74.65	20240220	12000	25.08	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
103	20240813	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	-270	5	-1.77	782782430	50873	73.59	16240	16240	14950	19820	10680	15250	15386.99	1.05	0	-17238	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1197	-8.42	10.78	12	0.64	-1779.00	1389.00	59200	20240220	-74.70	12000	20240805	24.83	59200	-74.70	20240220	12000	24.83	20240805	59200	-74.70	20240220	12000	24.83	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
104	20240813	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	-300	5	-1.97	724947280	47018	68.01	16240	16240	14950	19820	10680	15250	15418.51	1.05	0	-15706	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1195	-8.40	10.76	12	0.59	-1779.00	1389.00	59200	20240220	-74.75	12000	20240805	24.58	59200	-74.75	20240220	12000	24.58	20240805	59200	-74.75	20240220	12000	24.58	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
105	20240813	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	50	2	0.33	386682820	24688	35.71	16240	16240	15250	19820	10680	15250	15662.78	1.05	0	-7853	16423	15836	15103	14516	13783	16130	14810	8	4570	100	10670	10	1	7992592	1223	-8.60	11.02	12	0.31	-1779.00	1389.00	59200	20240220	-74.16	12000	20240805	27.50	59200	-74.16	20240220	12000	27.50	20240805	59200	-74.16	20240220	12000	27.50	20240805	0.51	N	452430	100	7 억		83694	N	N	0	N	00	N
106	20240812	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	950	2	6.64	1051734830	68877	85.41	14400	15690	14370	18590	10010	14300	15269.75	0.97	0	5743	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1219	-8.57	10.98	12	0.86	-1779.00	1389.00	59200	20240220	-74.24	12000	20240805	27.08	59200	-74.24	20240220	12000	27.08	20240805	59200	-74.24	20240220	12000	27.08	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
107	20240812	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	900	2	6.29	1028390410	67344	83.51	14400	15690	14370	18590	10010	14300	15270.71	0.97	0	5272	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1215	-8.54	10.94	12	0.84	-1779.00	1389.00	59200	20240220	-74.32	12000	20240805	26.67	59200	-74.32	20240220	12000	26.67	20240805	59200	-74.32	20240220	12000	26.67	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
108	20240812	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	970	2	6.78	901665770	59018	73.19	14400	15690	14370	18590	10010	14300	15277.81	0.97	0	2770	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1220	-8.58	10.99	12	0.74	-1779.00	1389.00	59200	20240220	-74.21	12000	20240805	27.25	59200	-74.21	20240220	12000	27.25	20240805	59200	-74.21	20240220	12000	27.25	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
109	20240812	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15280	980	2	6.85	849508580	55592	68.94	14400	15690	14370	18590	10010	14300	15281.13	0.97	0	3276	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1221	-8.59	11.00	12	0.70	-1779.00	1389.00	59200	20240220	-74.19	12000	20240805	27.33	59200	-74.19	20240220	12000	27.33	20240805	59200	-74.19	20240220	12000	27.33	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
110	20240812	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	990	2	6.92	822517210	53826	66.75	14400	15690	14370	18590	10010	14300	15281.04	0.97	0	3359	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1222	-8.59	11.01	12	0.67	-1779.00	1389.00	59200	20240220	-74.17	12000	20240805	27.42	59200	-74.17	20240220	12000	27.42	20240805	59200	-74.17	20240220	12000	27.42	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
111	20240812	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	880	2	6.15	796393450	52111	64.62	14400	15690	14370	18590	10010	14300	15282.64	0.97	0	3161	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1213	-8.53	10.93	12	0.65	-1779.00	1389.00	59200	20240220	-74.36	12000	20240805	26.50	59200	-74.36	20240220	12000	26.50	20240805	59200	-74.36	20240220	12000	26.50	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
112	20240812	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	1100	2	7.69	659201510	43176	53.54	14400	15690	14370	18590	10010	14300	15267.78	0.97	0	5092	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1231	-8.66	11.09	12	0.54	-1779.00	1389.00	59200	20240220	-73.99	12000	20240805	28.33	59200	-73.99	20240220	12000	28.33	20240805	59200	-73.99	20240220	12000	28.33	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
113	20240812	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	500	2	3.50	73775710	5044	6.25	14400	14810	14370	18590	10010	14300	14626.43	0.97	0	2063	15493	14896	14403	13806	13313	15195	14105	8	4290	100	10010	10	1	7992592	1183	-8.32	10.66	12	0.06	-1779.00	1389.00	59200	20240220	-75.00	12000	20240805	23.33	59200	-75.00	20240220	12000	23.33	20240805	59200	-75.00	20240220	12000	23.33	20240805	0.49	N	452430	100	7 억		77134	N	N	0	N	00	N
114	20240809	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	740	2	5.46	1157229350	80352	228.52	13910	15000	13910	17620	9500	13560	14402.06	0.84	0	10484	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1143	-8.04	10.30	12	1.01	-1779.00	1389.00	59200	20240220	-75.84	12000	20240805	19.17	59200	-75.84	20240220	12000	19.17	20240805	59200	-75.84	20240220	12000	19.17	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
115	20240809	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	810	2	5.97	1133025660	78663	223.72	13910	15000	13910	17620	9500	13560	14403.54	0.84	0	10266	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1149	-8.08	10.35	12	0.98	-1779.00	1389.00	59200	20240220	-75.73	12000	20240805	19.75	59200	-75.73	20240220	12000	19.75	20240805	59200	-75.73	20240220	12000	19.75	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
116	20240809	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	710	2	5.24	1050174200	72878	207.26	13910	15000	13910	17620	9500	13560	14410.03	0.84	0	6168	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1141	-8.02	10.27	12	0.91	-1779.00	1389.00	59200	20240220	-75.90	12000	20240805	18.92	59200	-75.90	20240220	12000	18.92	20240805	59200	-75.90	20240220	12000	18.92	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
117	20240809	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	790	2	5.83	1006080510	69782	198.46	13910	15000	13910	17620	9500	13560	14417.48	0.84	0	6933	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1147	-8.07	10.33	12	0.87	-1779.00	1389.00	59200	20240220	-75.76	12000	20240805	19.58	59200	-75.76	20240220	12000	19.58	20240805	59200	-75.76	20240220	12000	19.58	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
118	20240809	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	690	2	5.09	886714670	61481	174.85	13910	15000	13910	17620	9500	13560	14422.58	0.84	0	6721	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1139	-8.01	10.26	12	0.77	-1779.00	1389.00	59200	20240220	-75.93	12000	20240805	18.75	59200	-75.93	20240220	12000	18.75	20240805	59200	-75.93	20240220	12000	18.75	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
119	20240809	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	740	2	5.46	849694730	58887	167.47	13910	15000	13910	17620	9500	13560	14429.24	0.84	0	5966	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1143	-8.04	10.30	12	0.74	-1779.00	1389.00	59200	20240220	-75.84	12000	20240805	19.17	59200	-75.84	20240220	12000	19.17	20240805	59200	-75.84	20240220	12000	19.17	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
120	20240809	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	750	2	5.53	793230200	54931	156.22	13910	15000	13910	17620	9500	13560	14440.48	0.84	0	5379	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1144	-8.04	10.30	12	0.69	-1779.00	1389.00	59200	20240220	-75.83	12000	20240805	19.25	59200	-75.83	20240220	12000	19.25	20240805	59200	-75.83	20240220	12000	19.25	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
121	20240809	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	990	2	7.30	449083840	31141	88.56	13910	15000	13910	17620	9500	13560	14420.98	0.84	0	5336	14293	13926	13623	13256	12953	13775	13105	8	4060	100	9490	10	1	7992592	1163	-8.18	10.48	12	0.39	-1779.00	1389.00	59200	20240220	-75.42	12000	20240805	21.25	59200	-75.42	20240220	12000	21.25	20240805	59200	-75.42	20240220	12000	21.25	20240805	0.48	N	452430	100	7 억		66745	N	N	0	N	00	N
122	20240808	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	-470	5	-3.35	478337120	34947	61.67	13640	13990	13320	18230	9830	14030	13687.51	0.78	0	4600	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1084	-7.62	9.76	12	0.44	-1779.00	1389.00	59200	20240220	-77.09	12000	20240805	13.00	59200	-77.09	20240220	12000	13.00	20240805	59200	-77.09	20240220	12000	13.00	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
123	20240808	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-560	5	-3.99	435507100	31773	56.07	13640	13990	13320	18230	9830	14030	13706.83	0.78	0	3336	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1077	-7.57	9.70	12	0.40	-1779.00	1389.00	59200	20240220	-77.25	12000	20240805	12.25	59200	-77.25	20240220	12000	12.25	20240805	59200	-77.25	20240220	12000	12.25	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
124	20240808	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	-310	5	-2.21	332291510	24170	42.65	13640	13990	13320	18230	9830	14030	13748.10	0.78	0	2401	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1097	-7.71	9.88	12	0.30	-1779.00	1389.00	59200	20240220	-76.82	12000	20240805	14.33	59200	-76.82	20240220	12000	14.33	20240805	59200	-76.82	20240220	12000	14.33	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
125	20240808	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-190	5	-1.35	294000400	21385	37.74	13640	13990	13320	18230	9830	14030	13747.97	0.78	0	1614	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1106	-7.78	9.96	12	0.27	-1779.00	1389.00	59200	20240220	-76.62	12000	20240805	15.33	59200	-76.62	20240220	12000	15.33	20240805	59200	-76.62	20240220	12000	15.33	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
126	20240808	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-130	5	-0.93	265718830	19349	34.15	13640	13990	13320	18230	9830	14030	13732.95	0.78	0	2095	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1111	-7.81	10.01	12	0.24	-1779.00	1389.00	59200	20240220	-76.52	12000	20240805	15.83	59200	-76.52	20240220	12000	15.83	20240805	59200	-76.52	20240220	12000	15.83	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
127	20240808	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	-180	5	-1.28	231934710	16916	29.85	13640	13990	13320	18230	9830	14030	13710.97	0.78	0	1262	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1107	-7.79	9.97	12	0.21	-1779.00	1389.00	59200	20240220	-76.60	12000	20240805	15.42	59200	-76.60	20240220	12000	15.42	20240805	59200	-76.60	20240220	12000	15.42	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
128	20240808	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-280	5	-2.00	181133860	13232	23.35	13640	13990	13320	18230	9830	14030	13689.08	0.78	0	969	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1099	-7.73	9.90	12	0.17	-1779.00	1389.00	59200	20240220	-76.77	12000	20240805	14.58	59200	-76.77	20240220	12000	14.58	20240805	59200	-76.77	20240220	12000	14.58	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
129	20240808	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	-200	5	-1.43	40574470	2934	5.18	13640	13990	13640	18230	9830	14030	13829.06	0.78	0	1547	15223	14626	14003	13406	12783	14925	13705	8	4200	100	9820	10	1	7992592	1105	-7.77	9.96	12	0.04	-1779.00	1389.00	59200	20240220	-76.64	12000	20240805	15.25	59200	-76.64	20240220	12000	15.25	20240805	59200	-76.64	20240220	12000	15.25	20240805	0.53	N	452430	100	7 억		62137	N	N	0	N	00	N
130	20240807	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	340	2	2.48	794697420	56539	61.98	13690	14600	13380	17790	9590	13690	14055.87	0.92	0	-11969	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1121	-7.89	10.10	12	0.71	-1779.00	1389.00	59200	20240220	-76.30	12000	20240805	16.92	59200	-76.30	20240220	12000	16.92	20240805	59200	-76.30	20240220	12000	16.92	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
131	20240807	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	370	2	2.70	789395010	56162	61.57	13690	14600	13380	17790	9590	13690	14055.81	0.92	0	-11766	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1124	-7.90	10.12	12	0.70	-1779.00	1389.00	59200	20240220	-76.25	12000	20240805	17.17	59200	-76.25	20240220	12000	17.17	20240805	59200	-76.25	20240220	12000	17.17	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
132	20240807	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	450	2	3.29	686182590	48807	53.50	13690	14600	13380	17790	9590	13690	14059.25	0.92	0	-10887	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1130	-7.95	10.18	12	0.61	-1779.00	1389.00	59200	20240220	-76.11	12000	20240805	17.83	59200	-76.11	20240220	12000	17.83	20240805	59200	-76.11	20240220	12000	17.83	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
133	20240807	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	530	2	3.87	628596920	44743	49.05	13690	14600	13380	17790	9590	13690	14049.22	0.92	0	-11402	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1137	-7.99	10.24	12	0.56	-1779.00	1389.00	59200	20240220	-75.98	12000	20240805	18.50	59200	-75.98	20240220	12000	18.50	20240805	59200	-75.98	20240220	12000	18.50	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
134	20240807	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	710	2	5.19	557121540	39726	43.55	13690	14600	13380	17790	9590	13690	14024.27	0.92	0	-12359	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1151	-8.09	10.37	12	0.50	-1779.00	1389.00	59200	20240220	-75.68	12000	20240805	20.00	59200	-75.68	20240220	12000	20.00	20240805	59200	-75.68	20240220	12000	20.00	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
135	20240807	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	480	2	3.51	341380260	24772	27.16	13690	14260	13380	17790	9590	13690	13780.97	0.92	0	-7080	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1133	-7.97	10.20	12	0.31	-1779.00	1389.00	59200	20240220	-76.06	12000	20240805	18.08	59200	-76.06	20240220	12000	18.08	20240805	59200	-76.06	20240220	12000	18.08	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
136	20240807	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	-100	5	-0.73	193582050	14220	15.59	13690	13900	13380	17790	9590	13690	13613.26	0.92	0	-6070	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1086	-7.64	9.78	12	0.18	-1779.00	1389.00	59200	20240220	-77.04	12000	20240805	13.25	59200	-77.04	20240220	12000	13.25	20240805	59200	-77.04	20240220	12000	13.25	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
137	20240807	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-50	5	-0.37	30111320	2213	2.43	13690	13690	13500	17790	9590	13690	13605.80	0.92	0	-1017	14563	14126	13413	12976	12263	14345	13195	8	4100	100	9580	10	1	7992592	1090	-7.67	9.82	12	0.03	-1779.00	1389.00	59200	20240220	-76.96	12000	20240805	13.67	59200	-76.96	20240220	12000	13.67	20240805	59200	-76.96	20240220	12000	13.67	20240805	0.78	N	452430	100	7 억		73800	N	N	0	N	00	N
138	20240806	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	990	2	7.80	1215393620	91171	56.84	12700	13850	12700	16510	8890	12700	13330.91	0.56	0	28905	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1094	-7.70	9.86	12	1.14	-1779.00	1389.00	59200	20240220	-76.88	12000	20240805	14.08	59200	-76.88	20240220	12000	14.08	20240805	59200	-76.88	20240220	12000	14.08	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
139	20240806	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	900	2	7.09	1170031970	87845	54.77	12700	13850	12700	16510	8890	12700	13319.37	0.56	0	28570	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1087	-7.64	9.79	12	1.10	-1779.00	1389.00	59200	20240220	-77.03	12000	20240805	13.33	59200	-77.03	20240220	12000	13.33	20240805	59200	-77.03	20240220	12000	13.33	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
140	20240806	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	670	2	5.28	1029856770	77423	48.27	12700	13850	12700	16510	8890	12700	13301.79	0.56	0	22859	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1069	-7.52	9.63	12	0.97	-1779.00	1389.00	59200	20240220	-77.42	12000	20240805	11.42	59200	-77.42	20240220	12000	11.42	20240805	59200	-77.42	20240220	12000	11.42	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
141	20240806	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	730	2	5.75	958617000	72119	44.96	12700	13850	12700	16510	8890	12700	13292.26	0.56	0	25344	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1073	-7.55	9.67	12	0.90	-1779.00	1389.00	59200	20240220	-77.31	12000	20240805	11.92	59200	-77.31	20240220	12000	11.92	20240805	59200	-77.31	20240220	12000	11.92	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
142	20240806	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	660	2	5.20	903432210	68003	42.40	12700	13850	12700	16510	8890	12700	13285.29	0.56	0	22727	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1068	-7.51	9.62	12	0.85	-1779.00	1389.00	59200	20240220	-77.43	12000	20240805	11.33	59200	-77.43	20240220	12000	11.33	20240805	59200	-77.43	20240220	12000	11.33	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
143	20240806	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	620	2	4.88	861353380	64853	40.43	12700	13850	12700	16510	8890	12700	13281.74	0.56	0	21060	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1065	-7.49	9.59	12	0.81	-1779.00	1389.00	59200	20240220	-77.50	12000	20240805	11.00	59200	-77.50	20240220	12000	11.00	20240805	59200	-77.50	20240220	12000	11.00	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
144	20240806	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	1000	2	7.87	678323550	51195	31.92	12700	13850	12700	16510	8890	12700	13249.94	0.56	0	16384	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1095	-7.70	9.86	12	0.64	-1779.00	1389.00	59200	20240220	-76.86	12000	20240805	14.17	59200	-76.86	20240220	12000	14.17	20240805	59200	-76.86	20240220	12000	14.17	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
145	20240806	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	480	2	3.78	302118360	23317	14.54	12700	13350	12700	16510	8890	12700	12957.14	0.56	0	5511	16420	14560	13280	11420	10140	13920	10780	8	3810	100	8890	10	1	7992592	1053	-7.41	9.49	12	0.29	-1779.00	1389.00	59200	20240220	-77.74	12000	20240805	9.83	59200	-77.74	20240220	12000	9.83	20240805	59200	-77.74	20240220	12000	9.83	20240805	0.78	N	452430	100	7 억		44779	N	N	0	N	00	N
146	20240805	161104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	-2810	5	-18.12	2148824420	157340	174.02	15000	15140	12000	20150	10860	15510	13660.17	0.22	0	27637	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1015	-7.14	9.14	12	1.97	-1779.00	1389.00	59200	20240220	-78.55	12000	20240805	5.83	59200	-78.55	20240220	12000	5.83	20240805	59200	-78.55	20240220	12000	5.83	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
147	20240805	151124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12550	-2960	5	-19.08	2038260400	148607	164.36	15000	15140	12000	20150	10860	15510	13715.75	0.22	0	24084	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1003	-7.05	9.04	12	1.86	-1779.00	1389.00	59200	20240220	-78.80	12000	20240805	4.58	59200	-78.80	20240220	12000	4.58	20240805	59200	-78.80	20240220	12000	4.58	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
148	20240805	141124	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13260	-2250	5	-14.51	1518785950	107453	118.85	15000	15140	13200	20150	10860	15510	14134.40	0.22	0	19858	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1060	-7.45	9.55	12	1.34	-1779.00	1389.00	59200	20240220	-77.60	13200	20240805	0.45	59200	-77.60	20240220	13200	0.45	20240805	59200	-77.60	20240220	13200	0.45	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
149	20240805	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13650	-1860	5	-11.99	1275297330	89261	98.72	15000	15140	13600	20150	10860	15510	14287.26	0.22	0	12897	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1091	-7.67	9.83	12	1.12	-1779.00	1389.00	59200	20240220	-76.94	13600	20240805	0.37	59200	-76.94	20240220	13600	0.37	20240805	59200	-76.94	20240220	13600	0.37	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
150	20240805	121118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14040	-1470	5	-9.48	976317490	67732	74.91	15000	15140	14040	20150	10860	15510	14414.39	0.22	0	10234	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1122	-7.89	10.11	12	0.85	-1779.00	1389.00	59200	20240220	-76.28	14040	20240805	0.00	59200	-76.28	20240220	14040	0.00	20240805	59200	-76.28	20240220	14040	0.00	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
151	20240805	111116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14200	-1310	5	-8.45	777052990	53634	59.32	15000	15140	14190	20150	10860	15510	14488.03	0.22	0	7460	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1135	-7.98	10.22	12	0.67	-1779.00	1389.00	59200	20240220	-76.01	14190	20240805	0.07	59200	-76.01	20240220	14190	0.07	20240805	59200	-76.01	20240220	14190	0.07	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
152	20240805	101113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14400	-1110	5	-7.16	602620990	41422	45.81	15000	15140	14350	20150	10860	15510	14548.29	0.22	0	8618	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1151	-8.09	10.37	12	0.52	-1779.00	1389.00	59200	20240220	-75.68	14350	20240805	0.35	59200	-75.68	20240220	14350	0.35	20240805	59200	-75.68	20240220	14350	0.35	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
153	20240805	091107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14690	-820	5	-5.29	175790280	11943	13.21	15000	15140	14500	20150	10860	15510	14718.97	0.22	0	3106	16836	16172	15836	15172	14836	16005	15005	8	4640	100	10850	10	1	7992592	1174	-8.26	10.58	12	0.15	-1779.00	1389.00	59200	20240220	-75.19	14500	20240805	1.31	59200	-75.19	20240220	14500	1.31	20240805	59200	-75.19	20240220	14500	1.31	20240805	0.79	N	452430	100	7 억		17558	N	N	0	N	00	N
154	20240802	161058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15510	-1420	5	-8.39	1418595070	89703	176.03	16400	16500	15500	22000	11860	16930	15815.02	0.43	0	-16695	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1240	-8.72	11.17	12	1.12	-1779.00	1389.00	59200	20240220	-73.80	15500	20240802	0.06	59200	-73.80	20240220	15500	0.06	20240802	59200	-73.80	20240220	15500	0.06	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
155	20240802	151058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15500	-1430	5	-8.45	1339370450	84597	166.01	16400	16500	15500	22000	11860	16930	15832.36	0.43	0	-16393	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1239	-8.71	11.16	12	1.06	-1779.00	1389.00	59200	20240220	-73.82	15500	20240802	0.00	59200	-73.82	20240220	15500	0.00	20240802	59200	-73.82	20240220	15500	0.00	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
156	20240802	141100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15650	-1280	5	-7.56	1187653950	74849	146.88	16400	16500	15640	22000	11860	16930	15867.33	0.43	0	-16757	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1251	-8.80	11.27	12	0.94	-1779.00	1389.00	59200	20240220	-73.56	15640	20240802	0.06	59200	-73.56	20240220	15640	0.06	20240802	59200	-73.56	20240220	15640	0.06	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
157	20240802	131059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15750	-1180	5	-6.97	920055160	57756	113.34	16400	16500	15650	22000	11860	16930	15930.04	0.43	0	-15606	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1259	-8.85	11.34	12	0.72	-1779.00	1389.00	59200	20240220	-73.40	15650	20240802	0.64	59200	-73.40	20240220	15650	0.64	20240802	59200	-73.40	20240220	15650	0.64	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
158	20240802	121059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15730	-1200	5	-7.09	820327740	51413	100.89	16400	16500	15700	22000	11860	16930	15955.65	0.43	0	-14844	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1257	-8.84	11.32	12	0.64	-1779.00	1389.00	59200	20240220	-73.43	15700	20240802	0.19	59200	-73.43	20240220	15700	0.19	20240802	59200	-73.43	20240220	15700	0.19	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
159	20240802	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15830	-1100	5	-6.50	754595230	47237	92.69	16400	16500	15740	22000	11860	16930	15974.66	0.43	0	-13726	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1265	-8.90	11.40	12	0.59	-1779.00	1389.00	59200	20240220	-73.26	15740	20240802	0.57	59200	-73.26	20240220	15740	0.57	20240802	59200	-73.26	20240220	15740	0.57	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
160	20240802	101055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15860	-1070	5	-6.32	566191640	35317	69.30	16400	16500	15740	22000	11860	16930	16031.70	0.43	0	-12089	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1268	-8.92	11.42	12	0.44	-1779.00	1389.00	59200	20240220	-73.21	15740	20240802	0.76	59200	-73.21	20240220	15740	0.76	20240802	59200	-73.21	20240220	15740	0.76	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
161	20240802	091102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16190	-740	5	-4.37	125817860	7730	15.17	16400	16500	16170	22000	11860	16930	16276.57	0.43	0	-2559	17603	17266	17033	16696	16463	17150	16580	8	5070	100	11850	10	1	7992592	1294	-9.10	11.66	12	0.10	-1779.00	1389.00	59200	20240220	-72.65	16170	20240802	0.12	59200	-72.65	20240220	16170	0.12	20240802	59200	-72.65	20240220	16170	0.12	20240802	0.80	N	452430	100	7 억		34204	N	N	0	N	00	N
162	20240801	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	240	2	1.44	850494700	49779	84.52	17000	17370	16800	21650	11690	16690	17085.58	0.34	0	7232	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1353	-9.52	12.19	12	0.62	-1779.00	1389.00	59200	20240220	-71.40	16450	20240731	2.92	59200	-71.40	20240220	16450	2.92	20240731	59200	-71.40	20240220	16450	2.92	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
163	20240801	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	270	2	1.62	818827160	47909	81.34	17000	17370	16800	21650	11690	16690	17091.30	0.34	0	7502	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1356	-9.53	12.21	12	0.60	-1779.00	1389.00	59200	20240220	-71.35	16450	20240731	3.10	59200	-71.35	20240220	16450	3.10	20240731	59200	-71.35	20240220	16450	3.10	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
164	20240801	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	340	2	2.04	788010770	46092	78.26	17000	17370	16800	21650	11690	16690	17096.48	0.34	0	7526	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1361	-9.57	12.26	12	0.58	-1779.00	1389.00	59200	20240220	-71.23	16450	20240731	3.53	59200	-71.23	20240220	16450	3.53	20240731	59200	-71.23	20240220	16450	3.53	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
165	20240801	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	310	2	1.86	743306920	43459	73.79	17000	17370	16800	21650	11690	16690	17103.64	0.34	0	6918	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1359	-9.56	12.24	12	0.54	-1779.00	1389.00	59200	20240220	-71.28	16450	20240731	3.34	59200	-71.28	20240220	16450	3.34	20240731	59200	-71.28	20240220	16450	3.34	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
166	20240801	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16940	250	2	1.50	668952570	39076	66.34	17000	17370	16800	21650	11690	16690	17119.27	0.34	0	3908	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1354	-9.52	12.20	12	0.49	-1779.00	1389.00	59200	20240220	-71.39	16450	20240731	2.98	59200	-71.39	20240220	16450	2.98	20240731	59200	-71.39	20240220	16450	2.98	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
167	20240801	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16920	230	2	1.38	621909590	36294	61.62	17000	17370	16800	21650	11690	16690	17135.33	0.34	0	3650	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1352	-9.51	12.18	12	0.45	-1779.00	1389.00	59200	20240220	-71.42	16450	20240731	2.86	59200	-71.42	20240220	16450	2.86	20240731	59200	-71.42	20240220	16450	2.86	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
168	20240801	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	400	2	2.40	481284980	27973	47.49	17000	17370	16920	21650	11690	16690	17205.34	0.34	0	7161	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1366	-9.61	12.30	12	0.35	-1779.00	1389.00	59200	20240220	-71.13	16450	20240731	3.89	59200	-71.13	20240220	16450	3.89	20240731	59200	-71.13	20240220	16450	3.89	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N
169	20240801	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	240	2	1.44	215729790	12573	21.35	17000	17350	16920	21650	11690	16690	17158.18	0.34	0	2979	17250	16970	16710	16430	16170	16840	16300	8	4960	100	11680	10	1	7992592	1353	-9.52	12.19	12	0.16	-1779.00	1389.00	59200	20240220	-71.40	16450	20240731	2.92	59200	-71.40	20240220	16450	2.92	20240731	59200	-71.40	20240220	16450	2.92	20240731	0.76	N	452430	100	7 억		26844	N	N	0	N	00	N