KissMeData/085670/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	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	190	2	3.81	1337536190	260811	186.62	5010	5220	5010	6480	3495	4990	5128.40	4.46	0	7444	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1267	18.63	1.73	12	1.07	278.00	2991.00	13380	20240129	-61.29	3750	20231027	38.13	13380	-61.29	20240129	4070	27.27	20240805	13380	-61.29	20240129	3750	38.13	20231027	5.69	N	085670	500	122 억		1090778	N	N	26	N	00	N
3	20240830	150704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	190	2	3.81	1285467650	250768	179.43	5010	5220	5010	6480	3495	4990	5126.15	4.46	0	7667	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1267	18.63	1.73	12	1.03	278.00	2991.00	13380	20240129	-61.29	3750	20231027	38.13	13380	-61.29	20240129	4070	27.27	20240805	13380	-61.29	20240129	3750	38.13	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
4	20240830	140704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	160	2	3.21	941147880	184262	131.85	5010	5190	5010	6480	3495	4990	5107.69	4.46	0	2878	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1259	18.53	1.72	12	0.75	278.00	2991.00	13380	20240129	-61.51	3750	20231027	37.33	13380	-61.51	20240129	4070	26.54	20240805	13380	-61.51	20240129	3750	37.33	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
5	20240830	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	90	2	1.80	791880270	155130	111.00	5010	5190	5010	6480	3495	4990	5104.66	4.46	0	12772	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1242	18.27	1.70	12	0.63	278.00	2991.00	13380	20240129	-62.03	3750	20231027	35.47	13380	-62.03	20240129	4070	24.82	20240805	13380	-62.03	20240129	3750	35.47	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
6	20240830	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	60	2	1.20	760207610	148858	106.51	5010	5190	5010	6480	3495	4990	5106.97	4.46	0	12331	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1235	18.17	1.69	12	0.61	278.00	2991.00	13380	20240129	-62.26	3750	20231027	34.67	13380	-62.26	20240129	4070	24.08	20240805	13380	-62.26	20240129	3750	34.67	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
7	20240830	110710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	70	2	1.40	721827140	141265	101.08	5010	5190	5010	6480	3495	4990	5109.78	4.46	0	14149	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1237	18.20	1.69	12	0.58	278.00	2991.00	13380	20240129	-62.18	3750	20231027	34.93	13380	-62.18	20240129	4070	24.32	20240805	13380	-62.18	20240129	3750	34.93	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
8	20240830	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	160	2	3.21	566427470	110695	79.21	5010	5190	5010	6480	3495	4990	5117.06	4.46	0	10730	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1259	18.53	1.72	12	0.45	278.00	2991.00	13380	20240129	-61.51	3750	20231027	37.33	13380	-61.51	20240129	4070	26.54	20240805	13380	-61.51	20240129	3750	37.33	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
9	20240830	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	100	2	2.00	75902040	15028	10.75	5010	5100	5010	6480	3495	4990	5050.90	4.46	0	901	5096	5042	4936	4882	4776	5070	4910	122	1490	500	3090	10	1	24450761	1245	18.31	1.70	12	0.06	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.69	N	085670	500	122 억		1090778	N	N	27	N	00	N
10	20240829	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	10	2	0.20	686726915	139496	111.81	4900	4990	4830	6470	3490	4980	4922.36	4.32	0	33384	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1220	17.95	1.67	12	0.57	278.00	2991.00	13380	20240129	-62.71	3750	20231027	33.07	13380	-62.71	20240129	4070	22.60	20240805	13380	-62.71	20240129	3750	33.07	20231027	5.73	N	085670	500	122 억		1057120	N	N	27	N	00	N
11	20240829	150715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	-10	5	-0.20	619646435	126026	101.01	4900	4985	4830	6470	3490	4980	4916.81	4.32	0	29219	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1215	17.88	1.66	12	0.52	278.00	2991.00	13380	20240129	-62.86	3750	20231027	32.53	13380	-62.86	20240129	4070	22.11	20240805	13380	-62.86	20240129	3750	32.53	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
12	20240829	140716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	0	3	0.00	544168035	110856	88.85	4900	4980	4830	6470	3490	4980	4908.78	4.32	0	25224	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1218	17.91	1.66	12	0.45	278.00	2991.00	13380	20240129	-62.78	3750	20231027	32.80	13380	-62.78	20240129	4070	22.36	20240805	13380	-62.78	20240129	3750	32.80	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
13	20240829	130716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-35	5	-0.70	469583620	95810	76.79	4900	4970	4830	6470	3490	4980	4901.20	4.32	0	18182	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1209	17.79	1.65	12	0.39	278.00	2991.00	13380	20240129	-63.04	3750	20231027	31.87	13380	-63.04	20240129	4070	21.50	20240805	13380	-63.04	20240129	3750	31.87	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
14	20240829	120713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-35	5	-0.70	420597060	85900	68.85	4900	4970	4830	6470	3490	4980	4896.36	4.32	0	14175	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1209	17.79	1.65	12	0.35	278.00	2991.00	13380	20240129	-63.04	3750	20231027	31.87	13380	-63.04	20240129	4070	21.50	20240805	13380	-63.04	20240129	3750	31.87	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
15	20240829	110716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-60	5	-1.20	337730565	69055	55.35	4900	4970	4830	6470	3490	4980	4890.75	4.32	0	3042	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1203	17.70	1.64	12	0.28	278.00	2991.00	13380	20240129	-63.23	3750	20231027	31.20	13380	-63.23	20240129	4070	20.88	20240805	13380	-63.23	20240129	3750	31.20	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
16	20240829	100710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-15	5	-0.30	265487325	54364	43.57	4900	4970	4830	6470	3490	4980	4883.51	4.32	0	657	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1214	17.86	1.66	12	0.22	278.00	2991.00	13380	20240129	-62.89	3750	20231027	32.40	13380	-62.89	20240129	4070	21.99	20240805	13380	-62.89	20240129	3750	32.40	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
17	20240829	090713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	-70	5	-1.41	50804345	10407	8.34	4900	4935	4860	6470	3490	4980	4881.75	4.32	0	609	5146	5062	4986	4902	4826	5025	4865	122	1490	500	3080	5	1	24450761	1201	17.66	1.64	12	0.04	278.00	2991.00	13380	20240129	-63.30	3750	20231027	30.93	13380	-63.30	20240129	4070	20.64	20240805	13380	-63.30	20240129	3750	30.93	20231027	5.73	N	085670	500	122 억		1057120	N	N	209	N	00	N
18	20240828	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-100	5	-1.97	619747905	124472	84.06	5030	5070	4910	6600	3560	5080	4979.01	4.36	0	-10167	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	5	1	24450761	1218	17.91	1.66	12	0.51	278.00	2991.00	13380	20240129	-62.78	3750	20231027	32.80	13380	-62.78	20240129	4070	22.36	20240805	13380	-62.78	20240129	3750	32.80	20231027	5.70	N	085670	500	122 억		1067177	N	N	209	N	00	N
19	20240828	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	-105	5	-2.07	574150315	115308	77.87	5030	5070	4910	6600	3560	5080	4979.28	4.36	0	-12891	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	5	1	24450761	1216	17.90	1.66	12	0.47	278.00	2991.00	13380	20240129	-62.82	3750	20231027	32.67	13380	-62.82	20240129	4070	22.24	20240805	13380	-62.82	20240129	3750	32.67	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
20	20240828	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-130	5	-2.56	526920155	105783	71.44	5030	5070	4910	6600	3560	5080	4981.14	4.36	0	-17323	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	5	1	24450761	1210	17.81	1.65	12	0.43	278.00	2991.00	13380	20240129	-63.00	3750	20231027	32.00	13380	-63.00	20240129	4070	21.62	20240805	13380	-63.00	20240129	3750	32.00	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
21	20240828	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-120	5	-2.36	458790600	92029	62.15	5030	5070	4910	6600	3560	5080	4985.28	4.36	0	-25993	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	5	1	24450761	1213	17.84	1.66	12	0.38	278.00	2991.00	13380	20240129	-62.93	3750	20231027	32.27	13380	-62.93	20240129	4070	21.87	20240805	13380	-62.93	20240129	3750	32.27	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
22	20240828	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-125	5	-2.46	359187205	71844	48.52	5030	5070	4950	6600	3560	5080	4999.54	4.36	0	-27679	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	5	1	24450761	1212	17.82	1.66	12	0.29	278.00	2991.00	13380	20240129	-62.97	3750	20231027	32.13	13380	-62.97	20240129	4070	21.74	20240805	13380	-62.97	20240129	3750	32.13	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
23	20240828	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	-110	5	-2.17	263515105	52571	35.50	5030	5070	4965	6600	3560	5080	5012.56	4.36	0	-12078	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	5	1	24450761	1215	17.88	1.66	12	0.22	278.00	2991.00	13380	20240129	-62.86	3750	20231027	32.53	13380	-62.86	20240129	4070	22.11	20240805	13380	-62.86	20240129	3750	32.53	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
24	20240828	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-40	5	-0.79	198797985	39603	26.74	5030	5070	4970	6600	3560	5080	5019.77	4.36	0	-5246	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	10	1	24450761	1232	18.13	1.69	12	0.16	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
25	20240828	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-30	5	-0.59	64983120	12877	8.70	5030	5070	5020	6600	3560	5080	5046.45	4.36	0	-1501	5283	5181	5028	4926	4773	5232	4977	122	1520	500	3140	10	1	24450761	1235	18.17	1.69	12	0.05	278.00	2991.00	13380	20240129	-62.26	3750	20231027	34.67	13380	-62.26	20240129	4070	24.08	20240805	13380	-62.26	20240129	3750	34.67	20231027	5.70	N	085670	500	122 억		1067177	N	N	175	N	00	N
26	20240827	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	100	2	2.01	735792180	147578	114.45	4930	5130	4875	6470	3490	4980	4985.74	4.42	0	-8743	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	10	1	24450761	1242	18.27	1.70	12	0.60	278.00	2991.00	13380	20240129	-62.03	3750	20231027	35.47	13380	-62.03	20240129	4070	24.82	20240805	13380	-62.03	20240129	3750	35.47	20231027	5.75	N	085670	500	122 억		1080046	N	N	175	N	00	N
27	20240827	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	100	2	2.01	709580330	142412	110.44	4930	5130	4875	6470	3490	4980	4982.59	4.42	0	-7708	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	10	1	24450761	1242	18.27	1.70	12	0.58	278.00	2991.00	13380	20240129	-62.03	3750	20231027	35.47	13380	-62.03	20240129	4070	24.82	20240805	13380	-62.03	20240129	3750	35.47	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
28	20240827	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-15	5	-0.30	370877050	75495	58.55	4930	5000	4875	6470	3490	4980	4912.60	4.42	0	1113	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	5	1	24450761	1214	17.86	1.66	12	0.31	278.00	2991.00	13380	20240129	-62.89	3750	20231027	32.40	13380	-62.89	20240129	4070	21.99	20240805	13380	-62.89	20240129	3750	32.40	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
29	20240827	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	-50	5	-1.00	331287720	67473	52.33	4930	5000	4875	6470	3490	4980	4909.92	4.42	0	-2415	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	5	1	24450761	1205	17.73	1.65	12	0.28	278.00	2991.00	13380	20240129	-63.15	3750	20231027	31.47	13380	-63.15	20240129	4070	21.13	20240805	13380	-63.15	20240129	3750	31.47	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
30	20240827	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-60	5	-1.20	222624670	45255	35.10	4930	5000	4880	6470	3490	4980	4919.33	4.42	0	-6353	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	5	1	24450761	1203	17.70	1.64	12	0.19	278.00	2991.00	13380	20240129	-63.23	3750	20231027	31.20	13380	-63.23	20240129	4070	20.88	20240805	13380	-63.23	20240129	3750	31.20	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
31	20240827	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	-40	5	-0.80	182542850	37087	28.76	4930	5000	4880	6470	3490	4980	4922.00	4.42	0	-5505	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	5	1	24450761	1208	17.77	1.65	12	0.15	278.00	2991.00	13380	20240129	-63.08	3750	20231027	31.73	13380	-63.08	20240129	4070	21.38	20240805	13380	-63.08	20240129	3750	31.73	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
32	20240827	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-35	5	-0.70	147290260	29941	23.22	4930	5000	4880	6470	3490	4980	4919.33	4.42	0	-3276	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	5	1	24450761	1209	17.79	1.65	12	0.12	278.00	2991.00	13380	20240129	-63.04	3750	20231027	31.87	13380	-63.04	20240129	4070	21.50	20240805	13380	-63.04	20240129	3750	31.87	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
33	20240827	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-30	5	-0.60	14872140	3007	2.33	4930	4980	4930	6470	3490	4980	4945.74	4.42	0	-489	5186	5082	5026	4922	4866	5055	4895	122	1490	500	3080	5	1	24450761	1210	17.81	1.65	12	0.01	278.00	2991.00	13380	20240129	-63.00	3750	20231027	32.00	13380	-63.00	20240129	4070	21.62	20240805	13380	-63.00	20240129	3750	32.00	20231027	5.75	N	085670	500	122 억		1080046	N	N	138	N	00	N
34	20240826	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-140	5	-2.73	632690440	126168	131.76	5130	5130	4970	6650	3590	5120	5014.81	4.48	0	-14730	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	5	1	24450761	1218	17.91	1.66	12	0.52	278.00	2991.00	13380	20240129	-62.78	3750	20231027	32.80	13380	-62.78	20240129	4070	22.36	20240805	13380	-62.78	20240129	3750	32.80	20231027	5.70	N	085670	500	122 억		1094561	N	N	138	N	00	N
35	20240826	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-130	5	-2.54	582608910	116110	121.25	5130	5130	4980	6650	3590	5120	5017.73	4.48	0	-13559	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	5	1	24450761	1220	17.95	1.67	12	0.47	278.00	2991.00	13380	20240129	-62.71	3750	20231027	33.07	13380	-62.71	20240129	4070	22.60	20240805	13380	-62.71	20240129	3750	33.07	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
36	20240826	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-110	5	-2.15	504795235	100517	104.97	5130	5130	4980	6650	3590	5120	5021.99	4.48	0	-14622	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	10	1	24450761	1225	18.02	1.68	12	0.41	278.00	2991.00	13380	20240129	-62.56	3750	20231027	33.60	13380	-62.56	20240129	4070	23.10	20240805	13380	-62.56	20240129	3750	33.60	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
37	20240826	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-100	5	-1.95	478763055	95312	99.53	5130	5130	4980	6650	3590	5120	5023.11	4.48	0	-14575	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	10	1	24450761	1227	18.06	1.68	12	0.39	278.00	2991.00	13380	20240129	-62.48	3750	20231027	33.87	13380	-62.48	20240129	4070	23.34	20240805	13380	-62.48	20240129	3750	33.87	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
38	20240826	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-110	5	-2.15	384309960	76388	79.77	5130	5130	4990	6650	3590	5120	5031.03	4.48	0	-10319	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	10	1	24450761	1225	18.02	1.68	12	0.31	278.00	2991.00	13380	20240129	-62.56	3750	20231027	33.60	13380	-62.56	20240129	4070	23.10	20240805	13380	-62.56	20240129	3750	33.60	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
39	20240826	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-90	5	-1.76	349387640	69413	72.49	5130	5130	4990	6650	3590	5120	5033.46	4.48	0	-8227	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	10	1	24450761	1230	18.09	1.68	12	0.28	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
40	20240826	100654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-30	5	-0.59	156226820	30866	32.23	5130	5130	5010	6650	3590	5120	5061.45	4.48	0	-3341	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	10	1	24450761	1245	18.31	1.70	12	0.13	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
41	20240826	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-20	5	-0.39	49061540	9653	10.08	5130	5130	5030	6650	3590	5120	5082.52	4.48	0	2296	5240	5180	5090	5030	4940	5210	5060	122	1530	500	3170	10	1	24450761	1247	18.35	1.71	12	0.04	278.00	2991.00	13380	20240129	-61.88	3750	20231027	36.00	13380	-61.88	20240129	4070	25.31	20240805	13380	-61.88	20240129	3750	36.00	20231027	5.70	N	085670	500	122 억		1094561	N	N	10	N	00	N
42	20240823	160648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	60	2	1.19	474697310	93734	64.28	5010	5150	5000	6570	3550	5060	5064.24	4.41	0	15901	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1252	18.42	1.71	12	0.38	278.00	2991.00	13380	20240129	-61.73	3750	20231027	36.53	13380	-61.73	20240129	4070	25.80	20240805	13380	-61.73	20240129	3750	36.53	20231027	5.67	N	085670	500	122 억		1078251	N	N	10	N	00	N
43	20240823	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	30	2	0.59	404306090	79895	54.79	5010	5150	5000	6570	3550	5060	5060.47	4.41	0	13742	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1245	18.31	1.70	12	0.33	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
44	20240823	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	50	2	0.99	369960000	73156	50.17	5010	5150	5000	6570	3550	5060	5057.14	4.41	0	10531	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1249	18.38	1.71	12	0.30	278.00	2991.00	13380	20240129	-61.81	3750	20231027	36.27	13380	-61.81	20240129	4070	25.55	20240805	13380	-61.81	20240129	3750	36.27	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
45	20240823	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	30	2	0.59	296070730	58698	40.25	5010	5100	5000	6570	3550	5060	5043.96	4.41	0	10789	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1245	18.31	1.70	12	0.24	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
46	20240823	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-20	5	-0.40	243917990	48417	33.20	5010	5090	5000	6570	3550	5060	5037.85	4.41	0	5935	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1232	18.13	1.69	12	0.20	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
47	20240823	110651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-10	5	-0.20	230708180	45800	31.41	5010	5090	5000	6570	3550	5060	5037.29	4.41	0	4555	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1235	18.17	1.69	12	0.19	278.00	2991.00	13380	20240129	-62.26	3750	20231027	34.67	13380	-62.26	20240129	4070	24.08	20240805	13380	-62.26	20240129	3750	34.67	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
48	20240823	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-10	5	-0.20	171705480	34095	23.38	5010	5090	5000	6570	3550	5060	5036.08	4.41	0	11344	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1235	18.17	1.69	12	0.14	278.00	2991.00	13380	20240129	-62.26	3750	20231027	34.67	13380	-62.26	20240129	4070	24.08	20240805	13380	-62.26	20240129	3750	34.67	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
49	20240823	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-30	5	-0.59	71254940	14188	9.73	5010	5080	5010	6570	3550	5060	5022.17	4.41	0	7665	5353	5206	5123	4976	4893	5165	4935	122	1510	500	3130	10	1	24450761	1230	18.09	1.68	12	0.06	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.67	N	085670	500	122 억		1078251	N	N	365	N	00	N
50	20240822	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-80	5	-1.56	738852490	143959	132.75	5180	5270	5040	6680	3600	5140	5132.43	4.42	0	-2037	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1237	18.20	1.69	12	0.59	278.00	2991.00	13380	20240129	-62.18	3750	20231027	34.93	13380	-62.18	20240129	4070	24.32	20240805	13380	-62.18	20240129	3750	34.93	20231027	5.71	N	085670	500	122 억		1080410	N	N	365	N	00	N
51	20240822	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-70	5	-1.36	669077050	130234	120.09	5180	5270	5040	6680	3600	5140	5137.50	4.42	0	2412	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1240	18.24	1.70	12	0.53	278.00	2991.00	13380	20240129	-62.11	3750	20231027	35.20	13380	-62.11	20240129	4070	24.57	20240805	13380	-62.11	20240129	3750	35.20	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
52	20240822	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-70	5	-1.36	506268260	98052	90.42	5180	5270	5060	6680	3600	5140	5163.26	4.42	0	-3255	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1240	18.24	1.70	12	0.40	278.00	2991.00	13380	20240129	-62.11	3750	20231027	35.20	13380	-62.11	20240129	4070	24.57	20240805	13380	-62.11	20240129	3750	35.20	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
53	20240822	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-50	5	-0.97	458307690	88617	81.72	5180	5270	5060	6680	3600	5140	5171.78	4.42	0	-5526	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1245	18.31	1.70	12	0.36	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
54	20240822	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-30	5	-0.58	415522150	80185	73.94	5180	5270	5090	6680	3600	5140	5182.04	4.42	0	-4672	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1249	18.38	1.71	12	0.33	278.00	2991.00	13380	20240129	-61.81	3750	20231027	36.27	13380	-61.81	20240129	4070	25.55	20240805	13380	-61.81	20240129	3750	36.27	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
55	20240822	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	0	3	0.00	356494630	68639	63.30	5180	5270	5120	6680	3600	5140	5193.76	4.42	0	-2037	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1257	18.49	1.72	12	0.28	278.00	2991.00	13380	20240129	-61.58	3750	20231027	37.07	13380	-61.58	20240129	4070	26.29	20240805	13380	-61.58	20240129	3750	37.07	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
56	20240822	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	20	2	0.39	299899590	57650	53.16	5180	5270	5120	6680	3600	5140	5202.07	4.42	0	-1132	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1262	18.56	1.73	12	0.24	278.00	2991.00	13380	20240129	-61.43	3750	20231027	37.60	13380	-61.43	20240129	4070	26.78	20240805	13380	-61.43	20240129	3750	37.60	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
57	20240822	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	110	2	2.14	111498930	21329	19.67	5180	5270	5180	6680	3600	5140	5227.57	4.42	0	4782	5336	5237	5111	5012	4886	5287	5062	122	1540	500	3180	10	1	24450761	1284	18.88	1.76	12	0.09	278.00	2991.00	13380	20240129	-60.76	3750	20231027	40.00	13380	-60.76	20240129	4070	28.99	20240805	13380	-60.76	20240129	3750	40.00	20231027	5.71	N	085670	500	122 억		1080410	N	N	232	N	00	N
58	20240821	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-50	5	-0.96	549983940	107316	68.75	5100	5210	4985	6740	3640	5190	5124.87	4.48	0	-16412	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1257	18.49	1.72	12	0.44	278.00	2991.00	13380	20240129	-61.58	3750	20231027	37.07	13380	-61.58	20240129	4070	26.29	20240805	13380	-61.58	20240129	3750	37.07	20231027	5.66	N	085670	500	122 억		1096274	N	N	232	N	00	N
59	20240821	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-70	5	-1.35	512888290	100093	64.12	5100	5210	4985	6740	3640	5190	5124.11	4.48	0	-15640	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1252	18.42	1.71	12	0.41	278.00	2991.00	13380	20240129	-61.73	3750	20231027	36.53	13380	-61.73	20240129	4070	25.80	20240805	13380	-61.73	20240129	3750	36.53	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
60	20240821	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-50	5	-0.96	412163120	80462	51.54	5100	5210	4985	6740	3640	5190	5122.45	4.48	0	-19812	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1257	18.49	1.72	12	0.33	278.00	2991.00	13380	20240129	-61.58	3750	20231027	37.07	13380	-61.58	20240129	4070	26.29	20240805	13380	-61.58	20240129	3750	37.07	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
61	20240821	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-30	5	-0.58	363022750	70892	45.41	5100	5210	4985	6740	3640	5190	5120.78	4.48	0	-16722	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1262	18.56	1.73	12	0.29	278.00	2991.00	13380	20240129	-61.43	3750	20231027	37.60	13380	-61.43	20240129	4070	26.78	20240805	13380	-61.43	20240129	3750	37.60	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
62	20240821	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-80	5	-1.54	350174240	68389	43.81	5100	5210	4985	6740	3640	5190	5120.32	4.48	0	-16612	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1249	18.38	1.71	12	0.28	278.00	2991.00	13380	20240129	-61.81	3750	20231027	36.27	13380	-61.81	20240129	4070	25.55	20240805	13380	-61.81	20240129	3750	36.27	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
63	20240821	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-10	5	-0.19	299939730	58575	37.52	5100	5210	4985	6740	3640	5190	5120.60	4.48	0	-14481	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1267	18.63	1.73	12	0.24	278.00	2991.00	13380	20240129	-61.29	3750	20231027	38.13	13380	-61.29	20240129	4070	27.27	20240805	13380	-61.29	20240129	3750	38.13	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
64	20240821	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-30	5	-0.58	174838370	34224	21.92	5100	5170	4985	6740	3640	5190	5108.63	4.48	0	-12570	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1262	18.56	1.73	12	0.14	278.00	2991.00	13380	20240129	-61.43	3750	20231027	37.60	13380	-61.43	20240129	4070	26.78	20240805	13380	-61.43	20240129	3750	37.60	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
65	20240821	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-70	5	-1.35	97669440	19193	12.30	5100	5140	4985	6740	3640	5190	5088.76	4.48	0	-9657	5290	5240	5140	5090	4990	5265	5115	122	1550	500	3210	10	1	24450761	1252	18.42	1.71	12	0.08	278.00	2991.00	13380	20240129	-61.73	3750	20231027	36.53	13380	-61.73	20240129	4070	25.80	20240805	13380	-61.73	20240129	3750	36.53	20231027	5.66	N	085670	500	122 억		1096274	N	N	79	N	00	N
66	20240820	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	160	2	3.18	794280140	154485	95.29	5050	5190	5040	6530	3530	5030	5141.47	4.35	0	33036	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1269	18.67	1.74	12	0.63	278.00	2991.00	13380	20240129	-61.21	3750	20231027	38.40	13380	-61.21	20240129	4070	27.52	20240805	13380	-61.21	20240129	3750	38.40	20231027	5.60	N	085670	500	122 억		1063224	N	N	79	N	00	N
67	20240820	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	150	2	2.98	753570260	146627	90.44	5050	5190	5040	6530	3530	5030	5139.37	4.35	0	33912	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1267	18.63	1.73	12	0.60	278.00	2991.00	13380	20240129	-61.29	3750	20231027	38.13	13380	-61.29	20240129	4070	27.27	20240805	13380	-61.29	20240129	3750	38.13	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
68	20240820	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	120	2	2.39	626637430	122091	75.30	5050	5170	5040	6530	3530	5030	5132.54	4.35	0	28709	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1259	18.53	1.72	12	0.50	278.00	2991.00	13380	20240129	-61.51	3750	20231027	37.33	13380	-61.51	20240129	4070	26.54	20240805	13380	-61.51	20240129	3750	37.33	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
69	20240820	130648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	110	2	2.19	570239780	111131	68.54	5050	5170	5040	6530	3530	5030	5131.24	4.35	0	29599	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1257	18.49	1.72	12	0.45	278.00	2991.00	13380	20240129	-61.58	3750	20231027	37.07	13380	-61.58	20240129	4070	26.29	20240805	13380	-61.58	20240129	3750	37.07	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
70	20240820	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	130	2	2.58	538956050	105061	64.80	5050	5170	5040	6530	3530	5030	5129.93	4.35	0	28850	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1262	18.56	1.73	12	0.43	278.00	2991.00	13380	20240129	-61.43	3750	20231027	37.60	13380	-61.43	20240129	4070	26.78	20240805	13380	-61.43	20240129	3750	37.60	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
71	20240820	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	90	2	1.79	456863780	89109	54.96	5050	5160	5040	6530	3530	5030	5127.02	4.35	0	18511	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1252	18.42	1.71	12	0.36	278.00	2991.00	13380	20240129	-61.73	3750	20231027	36.53	13380	-61.73	20240129	4070	25.80	20240805	13380	-61.73	20240129	3750	36.53	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
72	20240820	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	120	2	2.39	339316240	66188	40.82	5050	5160	5040	6530	3530	5030	5126.55	4.35	0	21156	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1259	18.53	1.72	12	0.27	278.00	2991.00	13380	20240129	-61.51	3750	20231027	37.33	13380	-61.51	20240129	4070	26.54	20240805	13380	-61.51	20240129	3750	37.33	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
73	20240820	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	60	2	1.19	26427760	5202	3.21	5050	5100	5040	6530	3530	5030	5080.31	4.35	0	750	5226	5127	5041	4942	4856	5177	4992	122	1500	500	3110	10	1	24450761	1245	18.31	1.70	12	0.02	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.60	N	085670	500	122 억		1063224	N	N	109	N	00	N
74	20240819	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	20	2	0.40	802092595	159251	63.65	5000	5140	4955	6510	3510	5010	5036.67	4.41	0	-15375	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1230	18.09	1.68	12	0.65	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.45	N	085670	500	122 억		1078459	N	N	109	N	00	N
75	20240819	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	0	3	0.00	733557505	145623	58.20	5000	5140	4955	6510	3510	5010	5037.37	4.41	0	-13938	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1225	18.02	1.68	12	0.60	278.00	2991.00	13380	20240129	-62.56	3750	20231027	33.60	13380	-62.56	20240129	4070	23.10	20240805	13380	-62.56	20240129	3750	33.60	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
76	20240819	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	20	2	0.40	592814935	117519	46.97	5000	5140	4955	6510	3510	5010	5044.42	4.41	0	-10183	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1230	18.09	1.68	12	0.48	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
77	20240819	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	30	2	0.60	557682285	110525	44.18	5000	5140	4955	6510	3510	5010	5045.76	4.41	0	-5655	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1232	18.13	1.69	12	0.45	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
78	20240819	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	20	2	0.40	517948415	102622	41.02	5000	5140	4955	6510	3510	5010	5047.15	4.41	0	-3650	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1230	18.09	1.68	12	0.42	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
79	20240819	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	30	2	0.60	427162115	84551	33.79	5000	5140	4955	6510	3510	5010	5052.12	4.41	0	-237	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1232	18.13	1.69	12	0.35	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
80	20240819	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	0	3	0.00	347101205	68573	27.41	5000	5140	4955	6510	3510	5010	5061.78	4.41	0	-319	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1225	18.02	1.68	12	0.28	278.00	2991.00	13380	20240129	-62.56	3750	20231027	33.60	13380	-62.56	20240129	4070	23.10	20240805	13380	-62.56	20240129	3750	33.60	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
81	20240819	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-10	5	-0.20	35123950	7045	2.82	5000	5000	4955	6510	3510	5010	4985.66	4.41	0	94	5306	5157	5071	4922	4836	5115	4880	122	1500	500	3100	10	1	24450761	1223	17.99	1.67	12	0.03	278.00	2991.00	13380	20240129	-62.63	3750	20231027	33.33	13380	-62.63	20240129	4070	22.85	20240805	13380	-62.63	20240129	3750	33.33	20231027	5.45	N	085670	500	122 억		1078459	N	N	59	N	00	N
82	20240816	160636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-120	5	-2.34	1260483420	248549	95.49	5210	5220	4985	6660	3600	5130	5071.53	4.72	0	-77169	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1225	18.02	1.68	12	1.02	278.00	2991.00	13380	20240129	-62.56	3750	20231027	33.60	13380	-62.56	20240129	4070	23.10	20240805	13380	-62.56	20240129	3750	33.60	20231027	5.29	N	085670	500	122 억		1155136	N	N	59	N	00	N
83	20240816	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-90	5	-1.75	1209108200	238313	91.56	5210	5220	4985	6660	3600	5130	5073.61	4.72	0	-73597	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1232	18.13	1.69	12	0.97	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
84	20240816	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-100	5	-1.95	1126282920	221823	85.22	5210	5220	4985	6660	3600	5130	5077.39	4.72	0	-67981	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1230	18.09	1.68	12	0.91	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
85	20240816	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-130	5	-2.53	1039845615	204587	78.60	5210	5220	4985	6660	3600	5130	5082.66	4.72	0	-60127	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1223	17.99	1.67	12	0.84	278.00	2991.00	13380	20240129	-62.63	3750	20231027	33.33	13380	-62.63	20240129	4070	22.85	20240805	13380	-62.63	20240129	3750	33.33	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
86	20240816	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-100	5	-1.95	914249880	179479	68.96	5210	5220	5000	6660	3600	5130	5093.91	4.72	0	-53958	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1230	18.09	1.68	12	0.73	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
87	20240816	110641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-90	5	-1.75	714802740	139714	53.68	5210	5220	5020	6660	3600	5130	5116.19	4.72	0	-25775	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1232	18.13	1.69	12	0.57	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
88	20240816	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-30	5	-0.58	551665860	107417	41.27	5210	5220	5080	6660	3600	5130	5135.74	4.72	0	-13097	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1247	18.35	1.71	12	0.44	278.00	2991.00	13380	20240129	-61.88	3750	20231027	36.00	13380	-61.88	20240129	4070	25.31	20240805	13380	-61.88	20240129	3750	36.00	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
89	20240816	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-10	5	-0.19	224585140	43491	16.71	5210	5220	5110	6660	3600	5130	5163.95	4.72	0	-6131	5283	5206	5053	4976	4823	5245	5015	122	1530	500	3180	10	1	24450761	1252	18.42	1.71	12	0.18	278.00	2991.00	13380	20240129	-61.73	3750	20231027	36.53	13380	-61.73	20240129	4070	25.80	20240805	13380	-61.73	20240129	3750	36.53	20231027	5.29	N	085670	500	122 억		1155136	N	N	53	N	00	N
90	20240814	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	310	2	6.43	1281572550	257474	121.00	4910	5130	4900	6260	3375	4820	4977.26	4.70	0	7282	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	10	1	24450761	1254	18.45	1.72	12	1.05	278.00	2991.00	13380	20240129	-61.66	3750	20231027	36.80	13380	-61.66	20240129	4070	26.04	20240805	13380	-61.66	20240129	3750	36.80	20231027	5.30	N	085670	500	122 억		1148229	N	N	53	N	00	N
91	20240814	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	220	2	4.56	1051033330	212206	99.73	4910	5060	4900	6260	3375	4820	4952.89	4.70	0	21947	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	10	1	24450761	1232	18.13	1.69	12	0.87	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
92	20240814	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	140	2	2.90	755793775	153069	71.94	4910	4970	4900	6260	3375	4820	4937.60	4.70	0	13539	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	5	1	24450761	1213	17.84	1.66	12	0.63	278.00	2991.00	13380	20240129	-62.93	3750	20231027	32.27	13380	-62.93	20240129	4070	21.87	20240805	13380	-62.93	20240129	3750	32.27	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
93	20240814	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	125	2	2.59	571214665	115828	54.44	4910	4970	4900	6260	3375	4820	4931.58	4.70	0	16445	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	5	1	24450761	1209	17.79	1.65	12	0.47	278.00	2991.00	13380	20240129	-63.04	3750	20231027	31.87	13380	-63.04	20240129	4070	21.50	20240805	13380	-63.04	20240129	3750	31.87	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
94	20240814	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	130	2	2.70	527708705	107020	50.30	4910	4970	4900	6260	3375	4820	4930.94	4.70	0	17186	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	5	1	24450761	1210	17.81	1.65	12	0.44	278.00	2991.00	13380	20240129	-63.00	3750	20231027	32.00	13380	-63.00	20240129	4070	21.62	20240805	13380	-63.00	20240129	3750	32.00	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
95	20240814	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	115	2	2.39	446558740	90615	42.59	4910	4970	4900	6260	3375	4820	4928.09	4.70	0	12335	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	5	1	24450761	1207	17.75	1.65	12	0.37	278.00	2991.00	13380	20240129	-63.12	3750	20231027	31.60	13380	-63.12	20240129	4070	21.25	20240805	13380	-63.12	20240129	3750	31.60	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
96	20240814	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	110	2	2.28	345624935	70139	32.96	4910	4970	4900	6260	3375	4820	4927.71	4.70	0	9796	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	5	1	24450761	1205	17.73	1.65	12	0.29	278.00	2991.00	13380	20240129	-63.15	3750	20231027	31.47	13380	-63.15	20240129	4070	21.13	20240805	13380	-63.15	20240129	3750	31.47	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
97	20240814	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	105	2	2.18	83057600	16896	7.94	4910	4970	4900	6260	3375	4820	4915.81	4.70	0	3944	4970	4895	4825	4750	4680	4860	4715	122	1440	500	2980	5	1	24450761	1204	17.72	1.65	12	0.07	278.00	2991.00	13380	20240129	-63.19	3750	20231027	31.33	13380	-63.19	20240129	4070	21.01	20240805	13380	-63.19	20240129	3750	31.33	20231027	5.30	N	085670	500	122 억		1148229	N	N	48	N	00	N
98	20240813	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-25	5	-0.52	1020461300	211851	123.75	4900	4900	4755	6290	3395	4845	4816.88	4.88	0	-45813	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1179	17.34	1.61	12	0.87	278.00	2991.00	13380	20240129	-63.98	3750	20231027	28.53	13380	-63.98	20240129	4070	18.43	20240805	13380	-63.98	20240129	3750	28.53	20231027	5.32	N	085670	500	122 억		1193934	N	N	48	N	00	N
99	20240813	150633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-15	5	-0.31	943142270	195776	114.36	4900	4900	4755	6290	3395	4845	4817.46	4.88	0	-46758	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1181	17.37	1.61	12	0.80	278.00	2991.00	13380	20240129	-63.90	3750	20231027	28.80	13380	-63.90	20240129	4070	18.67	20240805	13380	-63.90	20240129	3750	28.80	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
100	20240813	140634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-30	5	-0.62	880602180	182798	106.78	4900	4900	4755	6290	3395	4845	4817.35	4.88	0	-50723	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1177	17.32	1.61	12	0.75	278.00	2991.00	13380	20240129	-64.01	3750	20231027	28.40	13380	-64.01	20240129	4070	18.30	20240805	13380	-64.01	20240129	3750	28.40	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
101	20240813	130634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-30	5	-0.62	844255175	175234	102.36	4900	4900	4755	6290	3395	4845	4817.87	4.88	0	-50269	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1177	17.32	1.61	12	0.72	278.00	2991.00	13380	20240129	-64.01	3750	20231027	28.40	13380	-64.01	20240129	4070	18.30	20240805	13380	-64.01	20240129	3750	28.40	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
102	20240813	120629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-45	5	-0.93	790673395	164095	95.85	4900	4900	4755	6290	3395	4845	4818.39	4.88	0	-47789	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1174	17.27	1.60	12	0.67	278.00	2991.00	13380	20240129	-64.13	3750	20231027	28.00	13380	-64.13	20240129	4070	17.94	20240805	13380	-64.13	20240129	3750	28.00	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
103	20240813	110628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-35	5	-0.72	730451150	151501	88.50	4900	4900	4765	6290	3395	4845	4821.43	4.88	0	-39344	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1176	17.30	1.61	12	0.62	278.00	2991.00	13380	20240129	-64.05	3750	20231027	28.27	13380	-64.05	20240129	4070	18.18	20240805	13380	-64.05	20240129	3750	28.27	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
104	20240813	100630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	-50	5	-1.03	600036565	124294	72.60	4900	4900	4780	6290	3395	4845	4827.56	4.88	0	-26850	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1172	17.25	1.60	12	0.51	278.00	2991.00	13380	20240129	-64.16	3750	20231027	27.87	13380	-64.16	20240129	4070	17.81	20240805	13380	-64.16	20240129	3750	27.87	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
105	20240813	090633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	10	2	0.21	96249165	19727	11.52	4900	4900	4855	6290	3395	4845	4879.06	4.88	0	-806	4948	4896	4818	4766	4688	4922	4792	122	1445	500	3000	5	1	24450761	1187	17.46	1.62	12	0.08	278.00	2991.00	13380	20240129	-63.71	3750	20231027	29.47	13380	-63.71	20240129	4070	19.29	20240805	13380	-63.71	20240129	3750	29.47	20231027	5.32	N	085670	500	122 억		1193934	N	N	29	N	00	N
106	20240812	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	135	2	2.87	818868310	170058	80.69	4750	4870	4740	6120	3300	4710	4815.20	4.80	0	19043	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1185	17.43	1.62	12	0.70	278.00	2991.00	13380	20240129	-63.79	3750	20231027	29.20	13380	-63.79	20240129	4070	19.04	20240805	13380	-63.79	20240129	3750	29.20	20231027	5.30	N	085670	500	122 억		1173794	N	N	29	N	00	N
107	20240812	150626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	95	2	2.02	750531915	155920	73.99	4750	4870	4740	6120	3300	4710	4813.57	4.80	0	17181	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1175	17.28	1.61	12	0.64	278.00	2991.00	13380	20240129	-64.09	3750	20231027	28.13	13380	-64.09	20240129	4070	18.06	20240805	13380	-64.09	20240129	3750	28.13	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
108	20240812	140626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	100	2	2.12	681699515	141620	67.20	4750	4870	4740	6120	3300	4710	4813.58	4.80	0	18200	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1176	17.30	1.61	12	0.58	278.00	2991.00	13380	20240129	-64.05	3750	20231027	28.27	13380	-64.05	20240129	4070	18.18	20240805	13380	-64.05	20240129	3750	28.27	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
109	20240812	130623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	85	2	1.80	632651040	131392	62.35	4750	4870	4740	6120	3300	4710	4814.99	4.80	0	14344	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1172	17.25	1.60	12	0.54	278.00	2991.00	13380	20240129	-64.16	3750	20231027	27.87	13380	-64.16	20240129	4070	17.81	20240805	13380	-64.16	20240129	3750	27.87	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
110	20240812	120621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	85	2	1.80	530561800	110147	52.27	4750	4870	4740	6120	3300	4710	4816.85	4.80	0	6250	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1172	17.25	1.60	12	0.45	278.00	2991.00	13380	20240129	-64.16	3750	20231027	27.87	13380	-64.16	20240129	4070	17.81	20240805	13380	-64.16	20240129	3750	27.87	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
111	20240812	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	95	2	2.02	403146000	83575	39.66	4750	4870	4740	6120	3300	4710	4823.76	4.80	0	1863	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1175	17.28	1.61	12	0.34	278.00	2991.00	13380	20240129	-64.09	3750	20231027	28.13	13380	-64.09	20240129	4070	18.06	20240805	13380	-64.09	20240129	3750	28.13	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
112	20240812	100620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	105	2	2.23	336671890	69807	33.12	4750	4870	4740	6120	3300	4710	4822.90	4.80	0	6345	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1177	17.32	1.61	12	0.29	278.00	2991.00	13380	20240129	-64.01	3750	20231027	28.40	13380	-64.01	20240129	4070	18.30	20240805	13380	-64.01	20240129	3750	28.40	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
113	20240812	090618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	120	2	2.55	56240670	11801	5.60	4750	4830	4740	6120	3300	4710	4765.75	4.80	0	-1358	4916	4812	4696	4592	4476	4865	4645	122	1410	500	2920	5	1	24450761	1181	17.37	1.61	12	0.05	278.00	2991.00	13380	20240129	-63.90	3750	20231027	28.80	13380	-63.90	20240129	4070	18.67	20240805	13380	-63.90	20240129	3750	28.80	20231027	5.30	N	085670	500	122 억		1173794	N	N	227	N	00	N
114	20240809	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	205	2	4.55	960785030	204963	98.20	4580	4800	4580	5850	3155	4505	4687.59	4.79	0	3283	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1152	16.94	1.57	12	0.84	278.00	2991.00	13380	20240129	-64.80	3750	20231027	25.60	13380	-64.80	20240129	4070	15.72	20240805	13380	-64.80	20240129	3750	25.60	20231027	5.27	N	085670	500	122 억		1170556	N	N	227	N	00	N
115	20240809	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	210	2	4.66	934375750	199351	95.51	4580	4800	4580	5850	3155	4505	4687.09	4.79	0	2107	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1153	16.96	1.58	12	0.82	278.00	2991.00	13380	20240129	-64.76	3750	20231027	25.73	13380	-64.76	20240129	4070	15.85	20240805	13380	-64.76	20240129	3750	25.73	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
116	20240809	140629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	150	2	3.33	830696185	177230	84.91	4580	4800	4580	5850	3155	4505	4687.11	4.79	0	-10390	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1138	16.74	1.56	12	0.72	278.00	2991.00	13380	20240129	-65.21	3750	20231027	24.13	13380	-65.21	20240129	4070	14.37	20240805	13380	-65.21	20240129	3750	24.13	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
117	20240809	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4725	220	2	4.88	666349420	142249	68.15	4580	4800	4580	5850	3155	4505	4684.39	4.79	0	2623	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1155	17.00	1.58	12	0.58	278.00	2991.00	13380	20240129	-64.69	3750	20231027	26.00	13380	-64.69	20240129	4070	16.09	20240805	13380	-64.69	20240129	3750	26.00	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
118	20240809	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	185	2	4.11	484705000	103834	49.75	4580	4700	4580	5850	3155	4505	4668.08	4.79	0	5971	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1147	16.87	1.57	12	0.42	278.00	2991.00	13380	20240129	-64.95	3750	20231027	25.07	13380	-64.95	20240129	4070	15.23	20240805	13380	-64.95	20240129	3750	25.07	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
119	20240809	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	180	2	4.00	415560900	89077	42.68	4580	4700	4580	5850	3155	4505	4665.19	4.79	0	8393	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1146	16.85	1.57	12	0.36	278.00	2991.00	13380	20240129	-64.99	3750	20231027	24.93	13380	-64.99	20240129	4070	15.11	20240805	13380	-64.99	20240129	3750	24.93	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
120	20240809	100631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	180	2	4.00	356268690	76373	36.59	4580	4700	4580	5850	3155	4505	4664.85	4.79	0	10837	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1146	16.85	1.57	12	0.31	278.00	2991.00	13380	20240129	-64.99	3750	20231027	24.93	13380	-64.99	20240129	4070	15.11	20240805	13380	-64.99	20240129	3750	24.93	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
121	20240809	090622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	155	2	3.44	64878435	14033	6.72	4580	4660	4580	5850	3155	4505	4623.28	4.79	0	3979	4711	4607	4491	4387	4271	4660	4440	122	1345	500	2790	5	1	24450761	1139	16.76	1.56	12	0.06	278.00	2991.00	13380	20240129	-65.17	3750	20231027	24.27	13380	-65.17	20240129	4070	14.50	20240805	13380	-65.17	20240129	3750	24.27	20231027	5.27	N	085670	500	122 억		1170556	N	N	201	N	00	N
122	20240808	160613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-15	5	-0.33	924098580	206046	95.80	4375	4595	4375	5870	3165	4520	4484.88	4.81	0	-5104	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1102	16.21	1.51	12	0.84	278.00	2991.00	13380	20240129	-66.33	3750	20231027	20.13	13380	-66.33	20240129	4070	10.69	20240805	13380	-66.33	20240129	3750	20.13	20231027	5.71	N	085670	500	122 억		1175393	N	N	201	N	00	N
123	20240808	150619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-10	5	-0.22	870719935	194209	90.29	4375	4595	4375	5870	3165	4520	4483.42	4.81	0	-8288	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1103	16.22	1.51	12	0.79	278.00	2991.00	13380	20240129	-66.29	3750	20231027	20.27	13380	-66.29	20240129	4070	10.81	20240805	13380	-66.29	20240129	3750	20.27	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
124	20240808	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	10	2	0.22	754352165	168475	78.33	4375	4595	4375	5870	3165	4520	4477.53	4.81	0	-5037	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1108	16.29	1.51	12	0.69	278.00	2991.00	13380	20240129	-66.14	3750	20231027	20.80	13380	-66.14	20240129	4070	11.30	20240805	13380	-66.14	20240129	3750	20.80	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
125	20240808	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	10	2	0.22	662073635	148107	68.86	4375	4595	4375	5870	3165	4520	4470.24	4.81	0	490	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1108	16.29	1.51	12	0.61	278.00	2991.00	13380	20240129	-66.14	3750	20231027	20.80	13380	-66.14	20240129	4070	11.30	20240805	13380	-66.14	20240129	3750	20.80	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
126	20240808	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	50	2	1.11	486647220	109663	50.99	4375	4570	4375	5870	3165	4520	4437.66	4.81	0	2524	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1117	16.44	1.53	12	0.45	278.00	2991.00	13380	20240129	-65.84	3750	20231027	21.87	13380	-65.84	20240129	4070	12.29	20240805	13380	-65.84	20240129	3750	21.87	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
127	20240808	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-15	5	-0.33	398426740	90218	41.95	4375	4515	4375	5870	3165	4520	4416.26	4.81	0	6577	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1102	16.21	1.51	12	0.37	278.00	2991.00	13380	20240129	-66.33	3750	20231027	20.13	13380	-66.33	20240129	4070	10.69	20240805	13380	-66.33	20240129	3750	20.13	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
128	20240808	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	-60	5	-1.33	349332655	79263	36.85	4375	4470	4375	5870	3165	4520	4407.26	4.81	0	5590	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1091	16.04	1.49	12	0.32	278.00	2991.00	13380	20240129	-66.67	3750	20231027	18.93	13380	-66.67	20240129	4070	9.58	20240805	13380	-66.67	20240129	3750	18.93	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
129	20240808	090615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4465	-55	5	-1.22	136332895	31060	14.44	4375	4465	4375	5870	3165	4520	4389.33	4.81	0	11964	4740	4630	4565	4455	4390	4685	4510	122	1350	500	2800	5	1	24450761	1092	16.06	1.49	12	0.13	278.00	2991.00	13380	20240129	-66.63	3750	20231027	19.07	13380	-66.63	20240129	4070	9.71	20240805	13380	-66.63	20240129	3750	19.07	20231027	5.71	N	085670	500	122 억		1175393	N	N	511	N	00	N
130	20240807	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-55	5	-1.20	984419970	214781	34.14	4500	4675	4500	5940	3205	4575	4583.58	5.07	0	-65819	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1105	16.26	1.51	12	0.88	278.00	2991.00	13380	20240129	-66.22	3750	20231027	20.53	13380	-66.22	20240129	4070	11.06	20240805	13380	-66.22	20240129	3750	20.53	20231027	6.38	N	085670	500	122 억		1240665	N	N	511	N	00	N
131	20240807	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-20	5	-0.44	896035340	195294	31.04	4500	4675	4500	5940	3205	4575	4588.17	5.07	0	-63251	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1114	16.38	1.52	12	0.80	278.00	2991.00	13380	20240129	-65.96	3750	20231027	21.47	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	3750	21.47	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
132	20240807	140619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	55	2	1.20	634180815	138321	21.99	4500	4675	4500	5940	3205	4575	4584.88	5.07	0	-23910	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1132	16.65	1.55	12	0.57	278.00	2991.00	13380	20240129	-65.40	3750	20231027	23.47	13380	-65.40	20240129	4070	13.76	20240805	13380	-65.40	20240129	3750	23.47	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
133	20240807	130613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	55	2	1.20	526080985	114982	18.28	4500	4675	4500	5940	3205	4575	4575.33	5.07	0	-23486	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1132	16.65	1.55	12	0.47	278.00	2991.00	13380	20240129	-65.40	3750	20231027	23.47	13380	-65.40	20240129	4070	13.76	20240805	13380	-65.40	20240129	3750	23.47	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
134	20240807	120618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	60	2	1.31	472424400	103378	16.43	4500	4675	4500	5940	3205	4575	4569.85	5.07	0	-24329	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1133	16.67	1.55	12	0.42	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
135	20240807	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	60	2	1.31	366415890	80425	12.78	4500	4675	4500	5940	3205	4575	4555.89	5.07	0	-20270	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1133	16.67	1.55	12	0.33	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
136	20240807	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-20	5	-0.44	241738510	53333	8.48	4500	4595	4500	5940	3205	4575	4532.26	5.07	0	-16533	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1114	16.38	1.52	12	0.22	278.00	2991.00	13380	20240129	-65.96	3750	20231027	21.47	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	3750	21.47	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
137	20240807	090615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-20	5	-0.44	78404640	17365	2.76	4500	4570	4500	5940	3205	4575	4513.46	5.07	0	-720	4898	4736	4448	4286	3998	4817	4367	122	1365	500	2830	5	1	24450761	1114	16.38	1.52	12	0.07	278.00	2991.00	13380	20240129	-65.96	3750	20231027	21.47	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	3750	21.47	20231027	6.38	N	085670	500	122 억		1240665	N	N	1	N	00	N
138	20240806	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	405	2	9.71	2749808380	620740	67.10	4160	4610	4160	5420	2920	4170	4432.28	4.49	0	141768	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1119	16.46	1.53	12	2.54	278.00	2991.00	13380	20240129	-65.81	3750	20231027	22.00	13380	-65.81	20240129	4070	12.41	20240805	13380	-65.81	20240129	3750	22.00	20231027	7.03	N	085670	500	122 억		1098573	N	N	1	N	00	N
139	20240806	150614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	385	2	9.23	2622328290	592822	64.08	4160	4610	4160	5420	2920	4170	4426.40	4.49	0	153883	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1114	16.38	1.52	12	2.42	278.00	2991.00	13380	20240129	-65.96	3750	20231027	21.47	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	3750	21.47	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
140	20240806	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	370	2	8.87	2378865890	539214	58.28	4160	4610	4160	5420	2920	4170	4414.81	4.49	0	152484	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1110	16.33	1.52	12	2.21	278.00	2991.00	13380	20240129	-66.07	3750	20231027	21.07	13380	-66.07	20240129	4070	11.55	20240805	13380	-66.07	20240129	3750	21.07	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
141	20240806	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	390	2	9.35	2179918435	495449	53.55	4160	4610	4160	5420	2920	4170	4403.08	4.49	0	137016	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1115	16.40	1.52	12	2.03	278.00	2991.00	13380	20240129	-65.92	3750	20231027	21.60	13380	-65.92	20240129	4070	12.04	20240805	13380	-65.92	20240129	3750	21.60	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
142	20240806	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	340	2	8.15	1990189030	453672	49.04	4160	4610	4160	5420	2920	4170	4390.14	4.49	0	117705	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1103	16.22	1.51	12	1.86	278.00	2991.00	13380	20240129	-66.29	3750	20231027	20.27	13380	-66.29	20240129	4070	10.81	20240805	13380	-66.29	20240129	3750	20.27	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
143	20240806	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	330	2	7.91	1856415600	423913	45.82	4160	4610	4160	5420	2920	4170	4382.64	4.49	0	107966	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1100	16.19	1.50	12	1.73	278.00	2991.00	13380	20240129	-66.37	3750	20231027	20.00	13380	-66.37	20240129	4070	10.57	20240805	13380	-66.37	20240129	3750	20.00	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
144	20240806	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	385	2	9.23	1509215445	347062	37.51	4160	4610	4160	5420	2920	4170	4352.11	4.49	0	84313	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1114	16.38	1.52	12	1.42	278.00	2991.00	13380	20240129	-65.96	3750	20231027	21.47	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	3750	21.47	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
145	20240806	090607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	195	2	4.68	610075085	144918	15.66	4160	4460	4160	5420	2920	4170	4211.75	4.49	0	27465	5276	4722	4396	3842	3516	4560	3680	122	1250	500	2580	5	1	24450761	1067	15.70	1.46	12	0.59	278.00	2991.00	13380	20240129	-67.38	3750	20231027	16.40	13380	-67.38	20240129	4070	7.25	20240805	13380	-67.38	20240129	3750	16.40	20231027	7.03	N	085670	500	122 억		1098573	N	N	613	N	00	N
146	20240805	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	-860	5	-17.10	3994007855	882687	137.45	4950	4950	4070	6530	3530	5030	4531.68	3.99	0	123262	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1020	15.00	1.39	12	3.61	278.00	2991.00	13380	20240129	-68.83	3750	20231027	11.20	13380	-68.83	20240129	4070	2.46	20240805	13380	-68.83	20240129	3750	11.20	20231027	7.12	N	085670	500	122 억		975969	N	N	613	N	00	N
147	20240805	150608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	-865	5	-17.20	3675140125	806449	125.58	4950	4950	4070	6530	3530	5030	4557.19	3.99	0	108842	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1018	14.98	1.39	12	3.30	278.00	2991.00	13380	20240129	-68.87	3750	20231027	11.07	13380	-68.87	20240129	4070	2.33	20240805	13380	-68.87	20240129	3750	11.07	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
148	20240805	140609	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-580	5	-11.53	2876811280	617553	96.17	4950	4950	4445	6530	3530	5030	4658.40	3.99	0	64946	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1088	16.01	1.49	12	2.53	278.00	2991.00	13380	20240129	-66.74	3750	20231027	18.67	13380	-66.74	20240129	4445	0.11	20240805	13380	-66.74	20240129	3750	18.67	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
149	20240805	130605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-490	5	-9.74	2461591905	525154	81.78	4950	4950	4515	6530	3530	5030	4687.37	3.99	0	63760	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1110	16.33	1.52	12	2.15	278.00	2991.00	13380	20240129	-66.07	3750	20231027	21.07	13380	-66.07	20240129	4515	0.55	20240805	13380	-66.07	20240129	3750	21.07	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
150	20240805	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4585	-445	5	-8.85	1952241700	413267	64.35	4950	4950	4580	6530	3530	5030	4723.92	3.99	0	38515	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1121	16.49	1.53	12	1.69	278.00	2991.00	13380	20240129	-65.73	3750	20231027	22.27	13380	-65.73	20240129	4580	0.11	20240805	13380	-65.73	20240129	3750	22.27	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
151	20240805	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4665	-365	5	-7.26	1610124975	339260	52.83	4950	4950	4640	6530	3530	5030	4745.99	3.99	0	36275	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1141	16.78	1.56	12	1.39	278.00	2991.00	13380	20240129	-65.13	3750	20231027	24.40	13380	-65.13	20240129	4640	0.54	20240805	13380	-65.13	20240129	3750	24.40	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
152	20240805	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4705	-325	5	-6.46	1062419570	222256	34.61	4950	4950	4705	6530	3530	5030	4780.16	3.99	0	38268	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1150	16.92	1.57	12	0.91	278.00	2991.00	13380	20240129	-64.84	3750	20231027	25.47	13380	-64.84	20240129	4705	0.00	20240805	13380	-64.84	20240129	3750	25.47	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
153	20240805	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-205	5	-4.08	138280000	28313	4.41	4950	4950	4825	6530	3530	5030	4883.98	3.99	0	-5207	5480	5255	5125	4900	4770	5190	4835	122	1500	500	3110	5	1	24450761	1180	17.36	1.61	12	0.12	278.00	2991.00	13380	20240129	-63.94	3750	20231027	28.67	13380	-63.94	20240129	4825	0.00	20240805	13380	-63.94	20240129	3750	28.67	20231027	7.12	N	085670	500	122 억		975969	N	N	79	N	00	N
154	20240802	160553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-420	5	-7.71	3221413725	633905	392.29	5320	5350	4995	7080	3820	5450	5081.90	3.49	0	121789	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1230	18.09	1.68	12	2.59	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4995	0.70	20240802	13380	-62.41	20240129	3750	34.13	20231027	7.07	N	085670	500	122 억		854339	N	N	79	N	00	N
155	20240802	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-430	5	-7.89	3052182085	600247	371.46	5320	5350	4995	7080	3820	5450	5084.70	3.49	0	118429	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1227	18.06	1.68	12	2.45	278.00	2991.00	13380	20240129	-62.48	3750	20231027	33.87	13380	-62.48	20240129	4995	0.50	20240802	13380	-62.48	20240129	3750	33.87	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
156	20240802	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-430	5	-7.89	2617079825	513486	317.77	5320	5350	4995	7080	3820	5450	5096.49	3.49	0	130084	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1227	18.06	1.68	12	2.10	278.00	2991.00	13380	20240129	-62.48	3750	20231027	33.87	13380	-62.48	20240129	4995	0.50	20240802	13380	-62.48	20240129	3750	33.87	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
157	20240802	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-390	5	-7.16	2327529455	456072	282.24	5320	5350	4995	7080	3820	5450	5103.20	3.49	0	122663	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1237	18.20	1.69	12	1.87	278.00	2991.00	13380	20240129	-62.18	3750	20231027	34.93	13380	-62.18	20240129	4995	1.30	20240802	13380	-62.18	20240129	3750	34.93	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
158	20240802	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-350	5	-6.42	2113954575	414014	256.21	5320	5350	4995	7080	3820	5450	5105.76	3.49	0	125747	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1247	18.35	1.71	12	1.69	278.00	2991.00	13380	20240129	-61.88	3750	20231027	36.00	13380	-61.88	20240129	4995	2.10	20240802	13380	-61.88	20240129	3750	36.00	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
159	20240802	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-350	5	-6.42	1831707705	358382	221.78	5320	5350	4995	7080	3820	5450	5110.77	3.49	0	122581	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1247	18.35	1.71	12	1.47	278.00	2991.00	13380	20240129	-61.88	3750	20231027	36.00	13380	-61.88	20240129	4995	2.10	20240802	13380	-61.88	20240129	3750	36.00	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
160	20240802	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-260	5	-4.77	461226360	88135	54.54	5320	5350	5160	7080	3820	5450	5232.46	3.49	0	-16985	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1269	18.67	1.74	12	0.36	278.00	2991.00	13380	20240129	-61.21	3750	20231027	38.40	13380	-61.21	20240129	5160	0.58	20240802	13380	-61.21	20240129	3750	38.40	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
161	20240802	090557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-100	5	-1.83	70281660	13210	8.17	5320	5350	5300	7080	3820	5450	5317.41	3.49	0	-4140	5663	5556	5493	5386	5323	5525	5355	122	1630	500	3370	10	1	24450761	1308	19.24	1.79	12	0.05	278.00	2991.00	13380	20240129	-60.01	3750	20231027	42.67	13380	-60.01	20240129	5270	1.52	20240731	13380	-60.01	20240129	3750	42.67	20231027	7.07	N	085670	500	122 억		854339	N	N	122	N	00	N
162	20240801	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	10	2	0.18	879647820	159503	72.56	5480	5600	5430	7070	3810	5440	5514.98	3.44	0	13080	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1333	19.60	1.82	12	0.65	278.00	2991.00	13380	20240129	-59.27	3750	20231027	45.33	13380	-59.27	20240129	5270	3.42	20240731	13380	-59.27	20240129	3750	45.33	20231027	7.53	N	085670	500	122 억		840083	N	N	122	N	00	N
163	20240801	150608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	40	2	0.74	817109440	148044	67.34	5480	5600	5430	7070	3810	5440	5519.37	3.44	0	14369	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1340	19.71	1.83	12	0.61	278.00	2991.00	13380	20240129	-59.04	3750	20231027	46.13	13380	-59.04	20240129	5270	3.98	20240731	13380	-59.04	20240129	3750	46.13	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N
164	20240801	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	30	2	0.55	711886870	128842	58.61	5480	5600	5430	7070	3810	5440	5525.27	3.44	0	7337	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1337	19.68	1.83	12	0.53	278.00	2991.00	13380	20240129	-59.12	3750	20231027	45.87	13380	-59.12	20240129	5270	3.80	20240731	13380	-59.12	20240129	3750	45.87	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N
165	20240801	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	50	2	0.92	633681040	114619	52.14	5480	5600	5430	7070	3810	5440	5528.59	3.44	0	6187	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1342	19.75	1.84	12	0.47	278.00	2991.00	13380	20240129	-58.97	3750	20231027	46.40	13380	-58.97	20240129	5270	4.17	20240731	13380	-58.97	20240129	3750	46.40	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N
166	20240801	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	50	2	0.92	596153780	107759	49.02	5480	5600	5430	7070	3810	5440	5532.29	3.44	0	5044	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1342	19.75	1.84	12	0.44	278.00	2991.00	13380	20240129	-58.97	3750	20231027	46.40	13380	-58.97	20240129	5270	4.17	20240731	13380	-58.97	20240129	3750	46.40	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N
167	20240801	110557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	50	2	0.92	552900680	99888	45.44	5480	5600	5430	7070	3810	5440	5535.21	3.44	0	6104	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1342	19.75	1.84	12	0.41	278.00	2991.00	13380	20240129	-58.97	3750	20231027	46.40	13380	-58.97	20240129	5270	4.17	20240731	13380	-58.97	20240129	3750	46.40	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N
168	20240801	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	70	2	1.29	431274810	77660	35.33	5480	5600	5480	7070	3810	5440	5553.37	3.44	0	10905	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1347	19.82	1.84	12	0.32	278.00	2991.00	13380	20240129	-58.82	3750	20231027	46.93	13380	-58.82	20240129	5270	4.55	20240731	13380	-58.82	20240129	3750	46.93	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N
169	20240801	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	120	2	2.21	80670830	14636	6.66	5480	5580	5480	7070	3810	5440	5511.81	3.44	0	5392	5553	5496	5383	5326	5213	5525	5355	122	1630	500	3370	10	1	24450761	1359	20.00	1.86	12	0.06	278.00	2991.00	13380	20240129	-58.45	3750	20231027	48.27	13380	-58.45	20240129	5270	5.50	20240731	13380	-58.45	20240129	3750	48.27	20231027	7.53	N	085670	500	122 억		840083	N	N	102	N	00	N