KissMeData/138080/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	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	0	3	0.00	159736560	14217	188.96	11200	11470	11110	14540	7840	11190	11235.60	1.35	0	-549	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1189	-3.52	1.03	12	0.13	-3183.00	10839.00	18920	20230919	-40.86	9200	20240805	21.63	17270	-35.21	20240116	9200	21.63	20240805	18920	-40.86	20230919	9200	21.63	20240805	0.93	N	138080	500	53 억		143454	N	N	2	N	00	N
3	20240830	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-40	5	-0.36	136445230	12132	161.24	11200	11470	11110	14540	7840	11190	11246.72	1.35	0	-216	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1185	-3.50	1.03	12	0.11	-3183.00	10839.00	18920	20230919	-41.07	9200	20240805	21.20	17270	-35.44	20240116	9200	21.20	20240805	18920	-41.07	20230919	9200	21.20	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
4	20240830	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-60	5	-0.54	131433070	11682	155.26	11200	11470	11110	14540	7840	11190	11250.90	1.35	0	-206	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1182	-3.50	1.03	12	0.11	-3183.00	10839.00	18920	20230919	-41.17	9200	20240805	20.98	17270	-35.55	20240116	9200	20.98	20240805	18920	-41.17	20230919	9200	20.98	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
5	20240830	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-10	5	-0.09	124259070	11038	146.70	11200	11470	11110	14540	7840	11190	11257.39	1.35	0	-517	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1188	-3.51	1.03	12	0.10	-3183.00	10839.00	18920	20230919	-40.91	9200	20240805	21.52	17270	-35.26	20240116	9200	21.52	20240805	18920	-40.91	20230919	9200	21.52	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
6	20240830	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	0	3	0.00	111281060	9876	131.26	11200	11470	11110	14540	7840	11190	11267.83	1.35	0	110	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1189	-3.52	1.03	12	0.09	-3183.00	10839.00	18920	20230919	-40.86	9200	20240805	21.63	17270	-35.21	20240116	9200	21.63	20240805	18920	-40.86	20230919	9200	21.63	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
7	20240830	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	30	2	0.27	106419410	9442	125.49	11200	11470	11110	14540	7840	11190	11270.85	1.35	0	215	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1192	-3.52	1.04	12	0.09	-3183.00	10839.00	18920	20230919	-40.70	9200	20240805	21.96	17270	-35.03	20240116	9200	21.96	20240805	18920	-40.70	20230919	9200	21.96	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
8	20240830	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	190	2	1.70	89274790	7915	105.20	11200	11470	11110	14540	7840	11190	11279.19	1.35	0	-484	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1209	-3.58	1.05	12	0.07	-3183.00	10839.00	18920	20230919	-39.85	9200	20240805	23.70	17270	-34.11	20240116	9200	23.70	20240805	18920	-39.85	20230919	9200	23.70	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
9	20240830	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	0	3	0.00	391770	35	0.47	11200	11200	11190	14540	7840	11190	11193.43	1.35	0	-13	11550	11370	11180	11000	10810	11460	11090	53	3350	500	8050	10	1	10624095	1189	-3.52	1.03	12	0.00	-3183.00	10839.00	18920	20230919	-40.86	9200	20240805	21.63	17270	-35.21	20240116	9200	21.63	20240805	18920	-40.86	20230919	9200	21.63	20240805	0.93	N	138080	500	53 억		143454	N	N	3	N	00	N
10	20240829	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	50	2	0.45	82883430	7441	46.62	11060	11360	10990	14480	7800	11140	11138.71	1.36	0	-1236	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1189	-3.52	1.03	12	0.07	-3183.00	10839.00	18920	20230919	-40.86	9200	20240805	21.63	17270	-35.21	20240116	9200	21.63	20240805	18920	-40.86	20230919	9200	21.63	20240805	0.93	N	138080	500	53 억		144670	N	N	3	N	00	N
11	20240829	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-70	5	-0.63	78288640	7030	44.04	11060	11360	10990	14480	7800	11140	11136.36	1.36	0	-1132	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1176	-3.48	1.02	12	0.07	-3183.00	10839.00	18920	20230919	-41.49	9200	20240805	20.33	17270	-35.90	20240116	9200	20.33	20240805	18920	-41.49	20230919	9200	20.33	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
12	20240829	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	70	2	0.63	66517670	5974	37.43	11060	11360	10990	14480	7800	11140	11134.53	1.36	0	-935	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1191	-3.52	1.03	12	0.06	-3183.00	10839.00	18920	20230919	-40.75	9200	20240805	21.85	17270	-35.09	20240116	9200	21.85	20240805	18920	-40.75	20230919	9200	21.85	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
13	20240829	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	0	3	0.00	54111000	4865	30.48	11060	11360	10990	14480	7800	11140	11122.51	1.36	0	-1031	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1184	-3.50	1.03	12	0.05	-3183.00	10839.00	18920	20230919	-41.12	9200	20240805	21.09	17270	-35.50	20240116	9200	21.09	20240805	18920	-41.12	20230919	9200	21.09	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
14	20240829	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	30	2	0.27	42229810	3793	23.76	11060	11360	11020	14480	7800	11140	11133.62	1.36	0	-780	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1187	-3.51	1.03	12	0.04	-3183.00	10839.00	18920	20230919	-40.96	9200	20240805	21.41	17270	-35.32	20240116	9200	21.41	20240805	18920	-40.96	20230919	9200	21.41	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
15	20240829	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11020	-120	5	-1.08	33197130	2983	18.69	11060	11360	11020	14480	7800	11140	11128.77	1.36	0	-389	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1171	-3.46	1.02	12	0.03	-3183.00	10839.00	18920	20230919	-41.75	9200	20240805	19.78	17270	-36.19	20240116	9200	19.78	20240805	18920	-41.75	20230919	9200	19.78	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
16	20240829	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	40	2	0.36	19449820	1746	10.94	11060	11360	11020	14480	7800	11140	11139.64	1.36	0	64	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1188	-3.51	1.03	12	0.02	-3183.00	10839.00	18920	20230919	-40.91	9200	20240805	21.52	17270	-35.26	20240116	9200	21.52	20240805	18920	-40.91	20230919	9200	21.52	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
17	20240829	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	190	2	1.71	4019950	360	2.26	11060	11360	11020	14480	7800	11140	11166.53	1.36	0	-49	11600	11370	11220	10990	10840	11295	10915	53	3340	500	8020	10	1	10624095	1204	-3.56	1.05	12	0.00	-3183.00	10839.00	18920	20230919	-40.12	9200	20240805	23.15	17270	-34.39	20240116	9200	23.15	20240805	18920	-40.12	20230919	9200	23.15	20240805	0.93	N	138080	500	53 억		144670	N	N	1	N	00	N
18	20240828	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-160	5	-1.42	177510360	15958	121.98	11450	11450	11070	14690	7910	11300	11123.60	1.37	0	-830	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1184	-3.50	1.03	12	0.15	-3183.00	10839.00	18920	20230919	-41.12	9200	20240805	21.09	17270	-35.50	20240116	9200	21.09	20240805	18920	-41.12	20230919	9200	21.09	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
19	20240828	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-160	5	-1.42	171416000	15410	117.80	11450	11450	11070	14690	7910	11300	11123.69	1.37	0	-892	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1184	-3.50	1.03	12	0.15	-3183.00	10839.00	18920	20230919	-41.12	9200	20240805	21.09	17270	-35.50	20240116	9200	21.09	20240805	18920	-41.12	20230919	9200	21.09	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
20	20240828	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-230	5	-2.04	83910960	7555	57.75	11450	11450	11070	14690	7910	11300	11106.68	1.37	0	-38	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1176	-3.48	1.02	12	0.07	-3183.00	10839.00	18920	20230919	-41.49	9200	20240805	20.33	17270	-35.90	20240116	9200	20.33	20240805	18920	-41.49	20230919	9200	20.33	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
21	20240828	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-200	5	-1.77	48026310	4316	32.99	11450	11450	11080	14690	7910	11300	11127.50	1.37	0	-289	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1179	-3.49	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.33	9200	20240805	20.65	17270	-35.73	20240116	9200	20.65	20240805	18920	-41.33	20230919	9200	20.65	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
22	20240828	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-140	5	-1.24	28471790	2555	19.53	11450	11450	11090	14690	7910	11300	11143.56	1.37	0	-253	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1186	-3.51	1.03	12	0.02	-3183.00	10839.00	18920	20230919	-41.01	9200	20240805	21.30	17270	-35.38	20240116	9200	21.30	20240805	18920	-41.01	20230919	9200	21.30	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
23	20240828	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-180	5	-1.59	25086440	2251	17.21	11450	11450	11090	14690	7910	11300	11144.58	1.37	0	-184	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1181	-3.49	1.03	12	0.02	-3183.00	10839.00	18920	20230919	-41.23	9200	20240805	20.87	17270	-35.61	20240116	9200	20.87	20240805	18920	-41.23	20230919	9200	20.87	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
24	20240828	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-150	5	-1.33	7348010	655	5.01	11450	11450	11140	14690	7910	11300	11218.34	1.37	0	84	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1185	-3.50	1.03	12	0.01	-3183.00	10839.00	18920	20230919	-41.07	9200	20240805	21.20	17270	-35.44	20240116	9200	21.20	20240805	18920	-41.07	20230919	9200	21.20	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
25	20240828	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	120	2	1.06	1147420	101	0.77	11450	11450	11140	14690	7910	11300	11360.59	1.37	0	-2	11713	11506	11193	10986	10673	11610	11090	53	3390	500	8130	10	1	10624095	1213	-3.59	1.05	12	0.00	-3183.00	10839.00	18920	20230919	-39.64	9200	20240805	24.13	17270	-33.87	20240116	9200	24.13	20240805	18920	-39.64	20230919	9200	24.13	20240805	0.93	N	138080	500	53 억		145477	N	N	1	N	00	N
26	20240827	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	100	2	0.89	145053260	12993	80.97	11090	11400	10880	14560	7840	11200	11163.73	1.34	0	3579	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1201	-3.55	1.04	12	0.12	-3183.00	10839.00	18920	20230919	-40.27	9200	20240805	22.83	17270	-34.57	20240116	9200	22.83	20240805	18920	-40.27	20230919	9200	22.83	20240805	0.91	N	138080	500	53 억		141898	N	N	1	N	00	N
27	20240827	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	120	2	1.07	135683970	12164	75.80	11090	11400	10880	14560	7840	11200	11154.55	1.34	0	3587	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1203	-3.56	1.04	12	0.11	-3183.00	10839.00	18920	20230919	-40.17	9200	20240805	23.04	17270	-34.45	20240116	9200	23.04	20240805	18920	-40.17	20230919	9200	23.04	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
28	20240827	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	30	2	0.27	101144700	9115	56.80	11090	11310	10880	14560	7840	11200	11096.51	1.34	0	1291	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1193	-3.53	1.04	12	0.09	-3183.00	10839.00	18920	20230919	-40.64	9200	20240805	22.07	17270	-34.97	20240116	9200	22.07	20240805	18920	-40.64	20230919	9200	22.07	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
29	20240827	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	0	3	0.00	90570640	8171	50.92	11090	11310	10880	14560	7840	11200	11084.40	1.34	0	825	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1190	-3.52	1.03	12	0.08	-3183.00	10839.00	18920	20230919	-40.80	9200	20240805	21.74	17270	-35.15	20240116	9200	21.74	20240805	18920	-40.80	20230919	9200	21.74	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
30	20240827	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	40	2	0.36	72685750	6574	40.97	11090	11310	10880	14560	7840	11200	11056.55	1.34	0	936	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1194	-3.53	1.04	12	0.06	-3183.00	10839.00	18920	20230919	-40.59	9200	20240805	22.17	17270	-34.92	20240116	9200	22.17	20240805	18920	-40.59	20230919	9200	22.17	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
31	20240827	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-80	5	-0.71	60812270	5513	34.36	11090	11150	10880	14560	7840	11200	11030.70	1.34	0	1222	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1181	-3.49	1.03	12	0.05	-3183.00	10839.00	18920	20230919	-41.23	9200	20240805	20.87	17270	-35.61	20240116	9200	20.87	20240805	18920	-41.23	20230919	9200	20.87	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
32	20240827	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	-120	5	-1.07	50916300	4619	28.78	11090	11150	10880	14560	7840	11200	11023.23	1.34	0	1514	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1177	-3.48	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.44	9200	20240805	20.43	17270	-35.84	20240116	9200	20.43	20240805	18920	-41.44	20230919	9200	20.43	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
33	20240827	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-110	5	-0.98	9772470	885	5.52	11090	11090	11000	14560	7840	11200	11042.34	1.34	0	508	11713	11456	11273	11016	10833	11365	10925	53	3360	500	8060	10	1	10624095	1178	-3.48	1.02	12	0.01	-3183.00	10839.00	18920	20230919	-41.38	9200	20240805	20.54	17270	-35.78	20240116	9200	20.54	20240805	18920	-41.38	20230919	9200	20.54	20240805	0.91	N	138080	500	53 억		141898	N	N	0	N	00	N
34	20240826	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-310	5	-2.69	175165500	15596	27.33	11480	11530	11090	14960	8060	11510	11231.44	1.37	0	-3765	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1190	-3.52	1.03	12	0.15	-3183.00	10839.00	18920	20230919	-40.80	9200	20240805	21.74	17270	-35.15	20240116	9200	21.74	20240805	18920	-40.80	20230919	9200	21.74	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
35	20240826	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-360	5	-3.13	158925850	14139	24.77	11480	11530	11090	14960	8060	11510	11240.25	1.37	0	-3140	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1185	-3.50	1.03	12	0.13	-3183.00	10839.00	18920	20230919	-41.07	9200	20240805	21.20	17270	-35.44	20240116	9200	21.20	20240805	18920	-41.07	20230919	9200	21.20	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
36	20240826	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-360	5	-3.13	130020690	11535	20.21	11480	11530	11100	14960	8060	11510	11271.84	1.37	0	-2404	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1185	-3.50	1.03	12	0.11	-3183.00	10839.00	18920	20230919	-41.07	9200	20240805	21.20	17270	-35.44	20240116	9200	21.20	20240805	18920	-41.07	20230919	9200	21.20	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
37	20240826	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-380	5	-3.30	122816380	10888	19.08	11480	11530	11100	14960	8060	11510	11279.98	1.37	0	-2110	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1182	-3.50	1.03	12	0.10	-3183.00	10839.00	18920	20230919	-41.17	9200	20240805	20.98	17270	-35.55	20240116	9200	20.98	20240805	18920	-41.17	20230919	9200	20.98	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
38	20240826	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-380	5	-3.30	118607680	10510	18.42	11480	11530	11100	14960	8060	11510	11285.22	1.37	0	-1966	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1182	-3.50	1.03	12	0.10	-3183.00	10839.00	18920	20230919	-41.17	9200	20240805	20.98	17270	-35.55	20240116	9200	20.98	20240805	18920	-41.17	20230919	9200	20.98	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
39	20240826	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-230	5	-2.00	94943690	8394	14.71	11480	11530	11210	14960	8060	11510	11310.90	1.37	0	-759	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1198	-3.54	1.04	12	0.08	-3183.00	10839.00	18920	20230919	-40.38	9200	20240805	22.61	17270	-34.68	20240116	9200	22.61	20240805	18920	-40.38	20230919	9200	22.61	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
40	20240826	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-210	5	-1.82	70819230	6247	10.95	11480	11530	11230	14960	8060	11510	11336.52	1.37	0	-341	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1201	-3.55	1.04	12	0.06	-3183.00	10839.00	18920	20230919	-40.27	9200	20240805	22.83	17270	-34.57	20240116	9200	22.83	20240805	18920	-40.27	20230919	9200	22.83	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
41	20240826	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-130	5	-1.13	20905060	1827	3.20	11480	11530	11370	14960	8060	11510	11442.29	1.37	0	529	12343	11926	11403	10986	10463	12135	11195	53	3450	500	8280	10	1	10624095	1209	-3.58	1.05	12	0.02	-3183.00	10839.00	18920	20230919	-39.85	9200	20240805	23.70	17270	-34.11	20240116	9200	23.70	20240805	18920	-39.85	20230919	9200	23.70	20240805	0.91	N	138080	500	53 억		145538	N	N	0	N	00	N
42	20240823	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	510	2	4.64	651754950	57001	460.02	11000	11820	10880	14300	7700	11000	11434.08	1.33	0	4731	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1223	-3.62	1.06	12	0.54	-3183.00	10839.00	18920	20230919	-39.16	9200	20240805	25.11	17270	-33.35	20240116	9200	25.11	20240805	18920	-39.16	20230919	9200	25.11	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
43	20240823	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	550	2	5.00	592567910	51876	418.66	11000	11820	10880	14300	7700	11000	11422.78	1.33	0	3833	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1227	-3.63	1.07	12	0.49	-3183.00	10839.00	18920	20230919	-38.95	9200	20240805	25.54	17270	-33.12	20240116	9200	25.54	20240805	18920	-38.95	20230919	9200	25.54	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
44	20240823	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	10	2	0.09	87049510	7891	63.68	11000	11210	10880	14300	7700	11000	11031.49	1.33	0	-64	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1170	-3.46	1.02	12	0.07	-3183.00	10839.00	18920	20230919	-41.81	9200	20240805	19.67	17270	-36.25	20240116	9200	19.67	20240805	18920	-41.81	20230919	9200	19.67	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
45	20240823	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-80	5	-0.73	71249510	6446	52.02	11000	11210	10880	14300	7700	11000	11053.29	1.33	0	-12	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1160	-3.43	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-42.28	9200	20240805	18.70	17270	-36.77	20240116	9200	18.70	20240805	18920	-42.28	20230919	9200	18.70	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
46	20240823	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	0	3	0.00	62419320	5639	45.51	11000	11210	10880	14300	7700	11000	11069.22	1.33	0	53	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1169	-3.46	1.01	12	0.05	-3183.00	10839.00	18920	20230919	-41.86	9200	20240805	19.57	17270	-36.31	20240116	9200	19.57	20240805	18920	-41.86	20230919	9200	19.57	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
47	20240823	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	10	2	0.09	58502980	5283	42.64	11000	11210	10880	14300	7700	11000	11073.82	1.33	0	-145	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1170	-3.46	1.02	12	0.05	-3183.00	10839.00	18920	20230919	-41.81	9200	20240805	19.67	17270	-36.25	20240116	9200	19.67	20240805	18920	-41.81	20230919	9200	19.67	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
48	20240823	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	90	2	0.82	44275190	3994	32.23	11000	11210	10880	14300	7700	11000	11085.43	1.33	0	57	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1178	-3.48	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.38	9200	20240805	20.54	17270	-35.78	20240116	9200	20.54	20240805	18920	-41.38	20230919	9200	20.54	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
49	20240823	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	50	2	0.45	2098370	191	1.54	11000	11050	10880	14300	7700	11000	10986.23	1.33	0	-11	11266	11132	10966	10832	10666	11200	10900	53	3300	500	7920	10	1	10624095	1174	-3.47	1.02	12	0.00	-3183.00	10839.00	18920	20230919	-41.60	9200	20240805	20.11	17270	-36.02	20240116	9200	20.11	20240805	18920	-41.60	20230919	9200	20.11	20240805	0.91	N	138080	500	53 억		140943	N	N	2	N	00	N
50	20240822	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	80	2	0.73	134898880	12352	260.87	10990	11100	10800	14190	7650	10920	10921.15	1.32	0	1496	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1169	-3.46	1.01	12	0.12	-3183.00	10839.00	18920	20230919	-41.86	9200	20240805	19.57	17270	-36.31	20240116	9200	19.57	20240805	18920	-41.86	20230919	9200	19.57	20240805	0.90	N	138080	500	53 억		139716	N	N	2	N	00	N
51	20240822	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	80	2	0.73	128185510	11742	247.98	10990	11100	10800	14190	7650	10920	10916.84	1.32	0	1245	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1169	-3.46	1.01	12	0.11	-3183.00	10839.00	18920	20230919	-41.86	9200	20240805	19.57	17270	-36.31	20240116	9200	19.57	20240805	18920	-41.86	20230919	9200	19.57	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
52	20240822	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-20	5	-0.18	95542010	8763	185.07	10990	11100	10800	14190	7650	10920	10902.89	1.32	0	339	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1158	-3.42	1.01	12	0.08	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	18920	-42.39	20230919	9200	18.48	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
53	20240822	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-30	5	-0.27	85433990	7833	165.43	10990	11100	10800	14190	7650	10920	10906.93	1.32	0	323	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1157	-3.42	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.44	9200	20240805	18.37	17270	-36.94	20240116	9200	18.37	20240805	18920	-42.44	20230919	9200	18.37	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
54	20240822	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	80	2	0.73	73196320	6713	141.77	10990	11100	10800	14190	7650	10920	10903.67	1.32	0	747	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1169	-3.46	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-41.86	9200	20240805	19.57	17270	-36.31	20240116	9200	19.57	20240805	18920	-41.86	20230919	9200	19.57	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
55	20240822	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	90	2	0.82	52982540	4871	102.87	10990	11100	10800	14190	7650	10920	10877.14	1.32	0	480	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1170	-3.46	1.02	12	0.05	-3183.00	10839.00	18920	20230919	-41.81	9200	20240805	19.67	17270	-36.25	20240116	9200	19.67	20240805	18920	-41.81	20230919	9200	19.67	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
56	20240822	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-90	5	-0.82	12458430	1137	24.01	10990	11100	10810	14190	7650	10920	10957.28	1.32	0	-149	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1151	-3.40	1.00	12	0.01	-3183.00	10839.00	18920	20230919	-42.76	9200	20240805	17.72	17270	-37.29	20240116	9200	17.72	20240805	18920	-42.76	20230919	9200	17.72	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
57	20240822	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	10	2	0.09	87950	8	0.17	10990	11090	10930	14190	7650	10920	10993.75	1.32	0	-5	11066	10992	10926	10852	10786	11030	10890	53	3270	500	7860	10	1	10624095	1161	-3.43	1.01	12	0.00	-3183.00	10839.00	18920	20230919	-42.23	9200	20240805	18.80	17270	-36.71	20240116	9200	18.80	20240805	18920	-42.23	20230919	9200	18.80	20240805	0.90	N	138080	500	53 억		139716	N	N	0	N	00	N
58	20240821	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-60	5	-0.55	50729070	4650	46.34	10860	11000	10860	14270	7690	10980	10909.48	1.32	0	-203	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1160	-3.43	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.28	9200	20240805	18.70	17270	-36.77	20240116	9200	18.70	20240805	18920	-42.28	20230919	9200	18.70	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
59	20240821	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-60	5	-0.55	43624520	3998	39.84	10860	11000	10860	14270	7690	10980	10911.59	1.32	0	-116	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1160	-3.43	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.28	9200	20240805	18.70	17270	-36.77	20240116	9200	18.70	20240805	18920	-42.28	20230919	9200	18.70	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
60	20240821	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-100	5	-0.91	24896970	2279	22.71	10860	11000	10860	14270	7690	10980	10924.52	1.32	0	-371	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1156	-3.42	1.00	12	0.02	-3183.00	10839.00	18920	20230919	-42.49	9200	20240805	18.26	17270	-37.00	20240116	9200	18.26	20240805	18920	-42.49	20230919	9200	18.26	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
61	20240821	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-90	5	-0.82	21078990	1928	19.21	10860	11000	10860	14270	7690	10980	10933.09	1.32	0	-299	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1157	-3.42	1.00	12	0.02	-3183.00	10839.00	18920	20230919	-42.44	9200	20240805	18.37	17270	-36.94	20240116	9200	18.37	20240805	18920	-42.44	20230919	9200	18.37	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
62	20240821	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-90	5	-0.82	17974840	1643	16.37	10860	11000	10860	14270	7690	10980	10940.26	1.32	0	-339	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1157	-3.42	1.00	12	0.02	-3183.00	10839.00	18920	20230919	-42.44	9200	20240805	18.37	17270	-36.94	20240116	9200	18.37	20240805	18920	-42.44	20230919	9200	18.37	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
63	20240821	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-10	5	-0.09	14358970	1312	13.08	10860	11000	10860	14270	7690	10980	10944.34	1.32	0	-165	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1165	-3.45	1.01	12	0.01	-3183.00	10839.00	18920	20230919	-42.02	9200	20240805	19.24	17270	-36.48	20240116	9200	19.24	20240805	18920	-42.02	20230919	9200	19.24	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
64	20240821	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	7607030	695	6.93	10860	11000	10860	14270	7690	10980	10945.37	1.32	0	-3	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1167	-3.45	1.01	12	0.01	-3183.00	10839.00	18920	20230919	-41.97	9200	20240805	19.35	17270	-36.42	20240116	9200	19.35	20240805	18920	-41.97	20230919	9200	19.35	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
65	20240821	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10950	-30	5	-0.27	2418130	222	2.21	10860	10980	10860	14270	7690	10980	10892.48	1.32	0	161	11180	11080	10950	10850	10720	11130	10900	53	3290	500	7900	10	1	10624095	1163	-3.44	1.01	12	0.00	-3183.00	10839.00	18920	20230919	-42.12	9200	20240805	19.02	17270	-36.60	20240116	9200	19.02	20240805	18920	-42.12	20230919	9200	19.02	20240805	0.90	N	138080	500	53 억		139942	N	N	0	N	00	N
66	20240820	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	110	2	1.01	109208930	9985	51.29	10870	11050	10820	14130	7610	10870	10937.31	1.31	0	482	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1167	-3.45	1.01	12	0.09	-3183.00	10839.00	18920	20230919	-41.97	9200	20240805	19.35	17270	-36.42	20240116	9200	19.35	20240805	18920	-41.97	20230919	9200	19.35	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
67	20240820	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	90	2	0.83	106533220	9741	50.03	10870	11050	10820	14130	7610	10870	10936.59	1.31	0	404	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1164	-3.44	1.01	12	0.09	-3183.00	10839.00	18920	20230919	-42.07	9200	20240805	19.13	17270	-36.54	20240116	9200	19.13	20240805	18920	-42.07	20230919	9200	19.13	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
68	20240820	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	120	2	1.10	95215800	8711	44.74	10870	11050	10820	14130	7610	10870	10930.54	1.31	0	127	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1168	-3.45	1.01	12	0.08	-3183.00	10839.00	18920	20230919	-41.91	9200	20240805	19.46	17270	-36.36	20240116	9200	19.46	20240805	18920	-41.91	20230919	9200	19.46	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
69	20240820	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	170	2	1.56	76080620	6974	35.82	10870	11040	10820	14130	7610	10870	10909.19	1.31	0	825	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1173	-3.47	1.02	12	0.07	-3183.00	10839.00	18920	20230919	-41.65	9200	20240805	20.00	17270	-36.07	20240116	9200	20.00	20240805	18920	-41.65	20230919	9200	20.00	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
70	20240820	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-10	5	-0.09	39315340	3619	18.59	10870	10980	10820	14130	7610	10870	10863.59	1.31	0	1010	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1154	-3.41	1.00	12	0.03	-3183.00	10839.00	18920	20230919	-42.60	9200	20240805	18.04	17270	-37.12	20240116	9200	18.04	20240805	18920	-42.60	20230919	9200	18.04	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
71	20240820	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-30	5	-0.28	32767590	3015	15.49	10870	10980	10820	14130	7610	10870	10868.19	1.31	0	516	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1152	-3.41	1.00	12	0.03	-3183.00	10839.00	18920	20230919	-42.71	9200	20240805	17.83	17270	-37.23	20240116	9200	17.83	20240805	18920	-42.71	20230919	9200	17.83	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
72	20240820	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	30	2	0.28	24460730	2248	11.55	10870	10980	10820	14130	7610	10870	10881.12	1.31	0	501	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1158	-3.42	1.01	12	0.02	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	18920	-42.39	20230919	9200	18.48	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
73	20240820	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	20	2	0.18	3107350	285	1.46	10870	10950	10870	14130	7610	10870	10903.22	1.31	0	162	11683	11276	10993	10586	10303	11135	10445	53	3260	500	7820	10	1	10624095	1157	-3.42	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.44	9200	20240805	18.37	17270	-36.94	20240116	9200	18.37	20240805	18920	-42.44	20230919	9200	18.37	20240805	0.92	N	138080	500	53 억		139465	N	N	0	N	00	N
74	20240819	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	70	2	0.65	215021530	19462	113.81	10950	11400	10710	14040	7560	10800	11048.28	1.32	0	-540	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1155	-3.42	1.00	12	0.18	-3183.00	10839.00	18920	20230919	-42.55	9200	20240805	18.15	17270	-37.06	20240116	9200	18.15	20240805	18920	-42.55	20230919	9200	18.15	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
75	20240819	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	110	2	1.02	209414000	18947	110.79	10950	11400	10710	14040	7560	10800	11052.62	1.32	0	-772	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1159	-3.43	1.01	12	0.18	-3183.00	10839.00	18920	20230919	-42.34	9200	20240805	18.59	17270	-36.83	20240116	9200	18.59	20240805	18920	-42.34	20230919	9200	18.59	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
76	20240819	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	280	2	2.59	195527740	17679	103.38	10950	11400	10710	14040	7560	10800	11059.89	1.32	0	-1073	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1177	-3.48	1.02	12	0.17	-3183.00	10839.00	18920	20230919	-41.44	9200	20240805	20.43	17270	-35.84	20240116	9200	20.43	20240805	18920	-41.44	20230919	9200	20.43	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
77	20240819	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	50	2	0.46	48458940	4482	26.21	10950	10950	10710	14040	7560	10800	10811.90	1.32	0	-530	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1153	-3.41	1.00	12	0.04	-3183.00	10839.00	18920	20230919	-42.65	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	18920	-42.65	20230919	9200	17.93	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
78	20240819	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	0	3	0.00	41182450	3810	22.28	10950	10950	10710	14040	7560	10800	10809.04	1.32	0	-472	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1147	-3.39	1.00	12	0.04	-3183.00	10839.00	18920	20230919	-42.92	9200	20240805	17.39	17270	-37.46	20240116	9200	17.39	20240805	18920	-42.92	20230919	9200	17.39	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
79	20240819	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	0	3	0.00	24060060	2224	13.01	10950	10950	10710	14040	7560	10800	10818.37	1.32	0	-337	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1147	-3.39	1.00	12	0.02	-3183.00	10839.00	18920	20230919	-42.92	9200	20240805	17.39	17270	-37.46	20240116	9200	17.39	20240805	18920	-42.92	20230919	9200	17.39	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
80	20240819	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	30	2	0.28	14399980	1330	7.78	10950	10950	10710	14040	7560	10800	10827.05	1.32	0	-26	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1151	-3.40	1.00	12	0.01	-3183.00	10839.00	18920	20230919	-42.76	9200	20240805	17.72	17270	-37.29	20240116	9200	17.72	20240805	18920	-42.76	20230919	9200	17.72	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
81	20240819	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	10	2	0.09	5547050	511	2.99	10950	10950	10810	14040	7560	10800	10855.28	1.32	0	35	11246	11022	10816	10592	10386	11135	10705	53	3240	500	7770	10	1	10624095	1148	-3.40	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.86	9200	20240805	17.50	17270	-37.41	20240116	9200	17.50	20240805	18920	-42.86	20230919	9200	17.50	20240805	0.92	N	138080	500	53 억		139983	N	N	4	N	00	N
82	20240816	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	160	2	1.50	185114020	17100	280.56	10640	11040	10610	13830	7450	10640	10825.38	1.26	0	5737	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1147	-3.39	1.00	12	0.16	-3183.00	10839.00	18920	20230919	-42.92	9200	20240805	17.39	17270	-37.46	20240116	9200	17.39	20240805	18920	-42.92	20230919	9200	17.39	20240805	0.92	N	138080	500	53 억		134269	N	N	4	N	00	N
83	20240816	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	170	2	1.60	179894660	16617	272.63	10640	11040	10610	13830	7450	10640	10825.94	1.26	0	5732	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1148	-3.40	1.00	12	0.16	-3183.00	10839.00	18920	20230919	-42.86	9200	20240805	17.50	17270	-37.41	20240116	9200	17.50	20240805	18920	-42.86	20230919	9200	17.50	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
84	20240816	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	230	2	2.16	174622340	16130	264.64	10640	11040	10610	13830	7450	10640	10825.94	1.26	0	5526	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1155	-3.42	1.00	12	0.15	-3183.00	10839.00	18920	20230919	-42.55	9200	20240805	18.15	17270	-37.06	20240116	9200	18.15	20240805	18920	-42.55	20230919	9200	18.15	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
85	20240816	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	80	2	0.75	47797890	4480	73.50	10640	10790	10610	13830	7450	10640	10669.17	1.26	0	-459	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1139	-3.37	0.99	12	0.04	-3183.00	10839.00	18920	20230919	-43.34	9200	20240805	16.52	17270	-37.93	20240116	9200	16.52	20240805	18920	-43.34	20230919	9200	16.52	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
86	20240816	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	80	2	0.75	38403460	3601	59.08	10640	10790	10610	13830	7450	10640	10664.67	1.26	0	-587	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1139	-3.37	0.99	12	0.03	-3183.00	10839.00	18920	20230919	-43.34	9200	20240805	16.52	17270	-37.93	20240116	9200	16.52	20240805	18920	-43.34	20230919	9200	16.52	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
87	20240816	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	30	2	0.28	26274630	2466	40.46	10640	10790	10610	13830	7450	10640	10654.76	1.26	0	-582	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1134	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
88	20240816	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	30	2	0.28	17761390	1667	27.35	10640	10790	10610	13830	7450	10640	10654.70	1.26	0	-411	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1134	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
89	20240816	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	80	2	0.75	3657340	343	5.63	10640	10790	10640	13830	7450	10640	10662.80	1.26	0	200	10993	10816	10723	10546	10453	10770	10500	53	3190	500	7660	10	1	10624095	1139	-3.37	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.34	9200	20240805	16.52	17270	-37.93	20240116	9200	16.52	20240805	18920	-43.34	20230919	9200	16.52	20240805	0.92	N	138080	500	53 억		134269	N	N	0	N	00	N
90	20240814	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	0	3	0.00	65057100	6093	26.70	10900	10900	10630	13830	7450	10640	10677.35	1.24	0	2909	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1130	-3.34	0.98	12	0.06	-3183.00	10839.00	18920	20230919	-43.76	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	18920	-43.76	20230919	9200	15.65	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
91	20240814	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	10	2	0.09	56872950	5324	23.33	10900	10900	10630	13830	7450	10640	10682.37	1.24	0	2815	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1131	-3.35	0.98	12	0.05	-3183.00	10839.00	18920	20230919	-43.71	9200	20240805	15.76	17270	-38.33	20240116	9200	15.76	20240805	18920	-43.71	20230919	9200	15.76	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
92	20240814	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	40	2	0.38	35476640	3322	14.55	10900	10900	10630	13830	7450	10640	10679.30	1.24	0	1084	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1135	-3.36	0.99	12	0.03	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	18920	-43.55	20230919	9200	16.09	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
93	20240814	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	50	2	0.47	29607810	2773	12.15	10900	10900	10630	13830	7450	10640	10677.18	1.24	0	995	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1136	-3.36	0.99	12	0.03	-3183.00	10839.00	18920	20230919	-43.50	9200	20240805	16.20	17270	-38.10	20240116	9200	16.20	20240805	18920	-43.50	20230919	9200	16.20	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
94	20240814	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	110	2	1.03	24669050	2312	10.13	10900	10900	10630	13830	7450	10640	10670.00	1.24	0	971	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1142	-3.38	0.99	12	0.02	-3183.00	10839.00	18920	20230919	-43.18	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	18920	-43.18	20230919	9200	16.85	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
95	20240814	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	20	2	0.19	19529710	1832	8.03	10900	10900	10630	13830	7450	10640	10660.32	1.24	0	859	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1133	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	18920	-43.66	20230919	9200	15.87	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
96	20240814	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	10	2	0.09	11358060	1065	4.67	10900	10900	10630	13830	7450	10640	10664.85	1.24	0	206	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1131	-3.35	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-43.71	9200	20240805	15.76	17270	-38.33	20240116	9200	15.76	20240805	18920	-43.71	20230919	9200	15.76	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
97	20240814	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	150	2	1.41	1546140	144	0.63	10900	10900	10680	13830	7450	10640	10737.08	1.24	0	105	11153	10896	10743	10486	10333	10820	10410	53	3190	500	7660	10	1	10624095	1146	-3.39	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.97	9200	20240805	17.28	17270	-37.52	20240116	9200	17.28	20240805	18920	-42.97	20230919	9200	17.28	20240805	0.93	N	138080	500	53 억		131360	N	N	0	N	00	N
98	20240813	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	-110	5	-1.02	245333610	22727	294.77	10750	11000	10590	13970	7530	10750	10795.27	1.26	0	-2102	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1130	-3.34	0.98	12	0.21	-3183.00	10839.00	18920	20230919	-43.76	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	18920	-43.76	20230919	9200	15.65	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
99	20240813	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-80	5	-0.74	235708720	21823	283.05	10750	11000	10590	13970	7530	10750	10800.93	1.26	0	-2186	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1134	-3.35	0.98	12	0.21	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
100	20240813	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-150	5	-1.40	84052780	7869	102.06	10750	10800	10600	13970	7530	10750	10681.51	1.26	0	549	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1126	-3.33	0.98	12	0.07	-3183.00	10839.00	18920	20230919	-43.97	9200	20240805	15.22	17270	-38.62	20240116	9200	15.22	20240805	18920	-43.97	20230919	9200	15.22	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
101	20240813	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-140	5	-1.30	73752640	6899	89.48	10750	10800	10600	13970	7530	10750	10690.34	1.26	0	530	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1127	-3.33	0.98	12	0.06	-3183.00	10839.00	18920	20230919	-43.92	9200	20240805	15.33	17270	-38.56	20240116	9200	15.33	20240805	18920	-43.92	20230919	9200	15.33	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
102	20240813	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	-50	5	-0.47	51452520	4801	62.27	10750	10800	10680	13970	7530	10750	10717.04	1.26	0	517	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1137	-3.36	0.99	12	0.05	-3183.00	10839.00	18920	20230919	-43.45	9200	20240805	16.30	17270	-38.04	20240116	9200	16.30	20240805	18920	-43.45	20230919	9200	16.30	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
103	20240813	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-60	5	-0.56	31178930	2905	37.68	10750	10800	10680	13970	7530	10750	10732.85	1.26	0	-83	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1136	-3.36	0.99	12	0.03	-3183.00	10839.00	18920	20230919	-43.50	9200	20240805	16.20	17270	-38.10	20240116	9200	16.20	20240805	18920	-43.50	20230919	9200	16.20	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
104	20240813	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	0	3	0.00	26754280	2491	32.31	10750	10800	10700	13970	7530	10750	10740.38	1.26	0	-231	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1142	-3.38	0.99	12	0.02	-3183.00	10839.00	18920	20230919	-43.18	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	18920	-43.18	20230919	9200	16.85	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
105	20240813	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	0	3	0.00	2408000	224	2.91	10750	10750	10750	13970	7530	10750	10750.00	1.26	0	-200	11003	10876	10693	10566	10383	10940	10630	53	3220	500	7740	10	1	10624095	1142	-3.38	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.18	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	18920	-43.18	20230919	9200	16.85	20240805	0.94	N	138080	500	53 억		133457	N	N	0	N	00	N
106	20240812	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	50	2	0.47	82230860	7640	28.80	10700	10820	10510	13910	7490	10700	10763.20	1.24	0	1650	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1142	-3.38	0.99	12	0.07	-3183.00	10839.00	18920	20230919	-43.18	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	18920	-43.18	20230919	9200	16.85	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
107	20240812	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	60	2	0.56	81231090	7547	28.45	10700	10820	10510	13910	7490	10700	10763.36	1.24	0	1653	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1143	-3.38	0.99	12	0.07	-3183.00	10839.00	18920	20230919	-43.13	9200	20240805	16.96	17270	-37.70	20240116	9200	16.96	20240805	18920	-43.13	20230919	9200	16.96	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
108	20240812	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	90	2	0.84	75510480	7016	26.45	10700	10820	10510	13910	7490	10700	10762.61	1.24	0	1635	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1146	-3.39	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.97	9200	20240805	17.28	17270	-37.52	20240116	9200	17.28	20240805	18920	-42.97	20230919	9200	17.28	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
109	20240812	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	100	2	0.93	58887790	5476	20.64	10700	10820	10510	13910	7490	10700	10753.80	1.24	0	1448	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1147	-3.39	1.00	12	0.05	-3183.00	10839.00	18920	20230919	-42.92	9200	20240805	17.39	17270	-37.46	20240116	9200	17.39	20240805	18920	-42.92	20230919	9200	17.39	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
110	20240812	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	110	2	1.03	53345360	4962	18.70	10700	10820	10510	13910	7490	10700	10750.78	1.24	0	1413	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1148	-3.40	1.00	12	0.05	-3183.00	10839.00	18920	20230919	-42.86	9200	20240805	17.50	17270	-37.41	20240116	9200	17.50	20240805	18920	-42.86	20230919	9200	17.50	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
111	20240812	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	70	2	0.65	49196810	4578	17.26	10700	10820	10510	13910	7490	10700	10746.35	1.24	0	1509	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1144	-3.38	0.99	12	0.04	-3183.00	10839.00	18920	20230919	-43.08	9200	20240805	17.07	17270	-37.64	20240116	9200	17.07	20240805	18920	-43.08	20230919	9200	17.07	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
112	20240812	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	40	2	0.37	27248350	2539	9.57	10700	10780	10510	13910	7490	10700	10731.92	1.24	0	88	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1141	-3.37	0.99	12	0.02	-3183.00	10839.00	18920	20230919	-43.23	9200	20240805	16.74	17270	-37.81	20240116	9200	16.74	20240805	18920	-43.23	20230919	9200	16.74	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
113	20240812	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-180	5	-1.68	770370	73	0.28	10700	10700	10510	13910	7490	10700	10553.01	1.24	0	-5	11286	10992	10606	10312	9926	11140	10460	53	3210	500	7700	10	1	10624095	1118	-3.31	0.97	12	0.00	-3183.00	10839.00	18920	20230919	-44.40	9200	20240805	14.35	17270	-39.09	20240116	9200	14.35	20240805	18920	-44.40	20230919	9200	14.35	20240805	0.93	N	138080	500	53 억		131821	N	N	8	N	00	N
114	20240809	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	350	2	3.38	280000570	26520	104.29	10240	10900	10220	13450	7250	10350	10558.09	1.26	0	-823	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1137	-3.36	0.99	12	0.25	-3183.00	10839.00	18920	20230919	-43.45	9200	20240805	16.30	17270	-38.04	20240116	9200	16.30	20240805	18920	-43.45	20230919	9200	16.30	20240805	0.94	N	138080	500	53 억		133510	N	N	8	N	00	N
115	20240809	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	250	2	2.42	276061220	26151	102.84	10240	10900	10220	13450	7250	10350	10556.43	1.26	0	-919	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1126	-3.33	0.98	12	0.25	-3183.00	10839.00	18920	20230919	-43.97	9200	20240805	15.22	17270	-38.62	20240116	9200	15.22	20240805	18920	-43.97	20230919	9200	15.22	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
116	20240809	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	330	2	3.19	263540170	24980	98.23	10240	10900	10220	13450	7250	10350	10550.05	1.26	0	-1357	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1135	-3.36	0.99	12	0.24	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	18920	-43.55	20230919	9200	16.09	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
117	20240809	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	70	2	0.68	106409670	10146	39.90	10240	10590	10220	13450	7250	10350	10487.84	1.26	0	-4275	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1107	-3.27	0.96	12	0.10	-3183.00	10839.00	18920	20230919	-44.93	9200	20240805	13.26	17270	-39.66	20240116	9200	13.26	20240805	18920	-44.93	20230919	9200	13.26	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
118	20240809	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	80	2	0.77	92266890	8790	34.57	10240	10590	10220	13450	7250	10350	10496.80	1.26	0	-4455	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1108	-3.28	0.96	12	0.08	-3183.00	10839.00	18920	20230919	-44.87	9200	20240805	13.37	17270	-39.61	20240116	9200	13.37	20240805	18920	-44.87	20230919	9200	13.37	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
119	20240809	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	140	2	1.35	85379680	8130	31.97	10240	10590	10220	13450	7250	10350	10501.81	1.26	0	-4455	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1114	-3.30	0.97	12	0.08	-3183.00	10839.00	18920	20230919	-44.56	9200	20240805	14.02	17270	-39.26	20240116	9200	14.02	20240805	18920	-44.56	20230919	9200	14.02	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
120	20240809	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	140	2	1.35	76942150	7322	28.79	10240	10590	10220	13450	7250	10350	10508.35	1.26	0	-4282	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1114	-3.30	0.97	12	0.07	-3183.00	10839.00	18920	20230919	-44.56	9200	20240805	14.02	17270	-39.26	20240116	9200	14.02	20240805	18920	-44.56	20230919	9200	14.02	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
121	20240809	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	60	2	0.58	10293260	1000	3.93	10240	10420	10220	13450	7250	10350	10293.26	1.26	0	156	11436	10892	10356	9812	9276	11165	10085	53	3100	500	7450	10	1	10624095	1106	-3.27	0.96	12	0.01	-3183.00	10839.00	18920	20230919	-44.98	9200	20240805	13.15	17270	-39.72	20240116	9200	13.15	20240805	18920	-44.98	20230919	9200	13.15	20240805	0.94	N	138080	500	53 억		133510	N	N	2	N	00	N
122	20240808	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	130	2	1.27	259277470	25418	124.87	10230	10900	9820	13280	7160	10220	10200.55	1.29	0	-3318	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1100	-3.25	0.95	12	0.24	-3183.00	10839.00	18920	20230919	-45.30	9200	20240805	12.50	17270	-40.07	20240116	9200	12.50	20240805	18920	-45.30	20230919	9200	12.50	20240805	0.98	N	138080	500	53 억		136819	N	N	2	N	00	N
123	20240808	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-230	5	-2.25	250554570	24568	120.69	10230	10900	9820	13280	7160	10220	10198.41	1.29	0	-3122	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1061	-3.14	0.92	12	0.23	-3183.00	10839.00	18920	20230919	-47.20	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	18920	-47.20	20230919	9200	8.59	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
124	20240808	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-250	5	-2.45	122383840	12292	60.39	10230	10230	9820	13280	7160	10220	9956.38	1.29	0	2798	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1059	-3.13	0.92	12	0.12	-3183.00	10839.00	18920	20230919	-47.30	9200	20240805	8.37	17270	-42.27	20240116	9200	8.37	20240805	18920	-47.30	20230919	9200	8.37	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
125	20240808	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-170	5	-1.66	113316260	11385	55.93	10230	10230	9820	13280	7160	10220	9953.12	1.29	0	2955	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1068	-3.16	0.93	12	0.11	-3183.00	10839.00	18920	20230919	-46.88	9200	20240805	9.24	17270	-41.81	20240116	9200	9.24	20240805	18920	-46.88	20230919	9200	9.24	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
126	20240808	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-170	5	-1.66	92831110	9345	45.91	10230	10230	9820	13280	7160	10220	9933.77	1.29	0	2197	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1068	-3.16	0.93	12	0.09	-3183.00	10839.00	18920	20230919	-46.88	9200	20240805	9.24	17270	-41.81	20240116	9200	9.24	20240805	18920	-46.88	20230919	9200	9.24	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
127	20240808	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-200	5	-1.96	84309640	8490	41.71	10230	10230	9820	13280	7160	10220	9930.46	1.29	0	2284	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1065	-3.15	0.92	12	0.08	-3183.00	10839.00	18920	20230919	-47.04	9200	20240805	8.91	17270	-41.98	20240116	9200	8.91	20240805	18920	-47.04	20230919	9200	8.91	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
128	20240808	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-240	5	-2.35	40030700	4025	19.77	10230	10230	9820	13280	7160	10220	9945.52	1.29	0	-489	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1060	-3.14	0.92	12	0.04	-3183.00	10839.00	18920	20230919	-47.25	9200	20240805	8.48	17270	-42.21	20240116	9200	8.48	20240805	18920	-47.25	20230919	9200	8.48	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
129	20240808	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-170	5	-1.66	4867920	485	2.38	10230	10230	9820	13280	7160	10220	10036.95	1.29	0	-76	10500	10360	10200	10060	9900	10430	10130	53	3060	500	7350	10	1	10624095	1068	-3.16	0.93	12	0.00	-3183.00	10839.00	18920	20230919	-46.88	9200	20240805	9.24	17270	-41.81	20240116	9200	9.24	20240805	18920	-46.88	20230919	9200	9.24	20240805	0.98	N	138080	500	53 억		136819	N	N	6	N	00	N
130	20240807	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-20	5	-0.20	206178360	20207	50.59	10090	10340	10040	13310	7170	10240	10203.31	1.29	0	-86	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1086	-3.21	0.94	12	0.19	-3183.00	10839.00	18920	20230919	-45.98	9200	20240805	11.09	17270	-40.82	20240116	9200	11.09	20240805	18920	-45.98	20230919	9200	11.09	20240805	1.04	N	138080	500	53 억		136886	N	N	6	N	00	N
131	20240807	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-80	5	-0.78	182917860	17913	44.84	10090	10340	10090	13310	7170	10240	10211.46	1.29	0	623	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1079	-3.19	0.94	12	0.17	-3183.00	10839.00	18920	20230919	-46.30	9200	20240805	10.43	17270	-41.17	20240116	9200	10.43	20240805	18920	-46.30	20230919	9200	10.43	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
132	20240807	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	10	2	0.10	144379530	14132	35.38	10090	10340	10090	13310	7170	10240	10216.50	1.29	0	1796	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1089	-3.22	0.95	12	0.13	-3183.00	10839.00	18920	20230919	-45.82	9200	20240805	11.41	17270	-40.65	20240116	9200	11.41	20240805	18920	-45.82	20230919	9200	11.41	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
133	20240807	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-10	5	-0.10	134704290	13187	33.01	10090	10340	10090	13310	7170	10240	10214.93	1.29	0	1965	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1087	-3.21	0.94	12	0.12	-3183.00	10839.00	18920	20230919	-45.93	9200	20240805	11.20	17270	-40.76	20240116	9200	11.20	20240805	18920	-45.93	20230919	9200	11.20	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
134	20240807	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	80	2	0.78	110149270	10793	27.02	10090	10340	10090	13310	7170	10240	10205.62	1.29	0	1736	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1096	-3.24	0.95	12	0.10	-3183.00	10839.00	18920	20230919	-45.45	9200	20240805	12.17	17270	-40.24	20240116	9200	12.17	20240805	18920	-45.45	20230919	9200	12.17	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
135	20240807	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-70	5	-0.68	81996290	8038	20.12	10090	10270	10090	13310	7170	10240	10201.08	1.29	0	840	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1080	-3.20	0.94	12	0.08	-3183.00	10839.00	18920	20230919	-46.25	9200	20240805	10.54	17270	-41.11	20240116	9200	10.54	20240805	18920	-46.25	20230919	9200	10.54	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
136	20240807	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-80	5	-0.78	23821980	2345	5.87	10090	10240	10090	13310	7170	10240	10158.63	1.29	0	380	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1079	-3.19	0.94	12	0.02	-3183.00	10839.00	18920	20230919	-46.30	9200	20240805	10.43	17270	-41.17	20240116	9200	10.43	20240805	18920	-46.30	20230919	9200	10.43	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
137	20240807	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-120	5	-1.17	7728300	764	1.91	10090	10230	10090	13310	7170	10240	10115.58	1.29	0	88	11073	10656	9983	9566	8893	10865	9775	53	3070	500	7370	10	1	10624095	1075	-3.18	0.93	12	0.01	-3183.00	10839.00	18920	20230919	-46.51	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	18920	-46.51	20230919	9200	10.00	20240805	1.04	N	138080	500	53 억		136886	N	N	1	N	00	N
138	20240806	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	620	2	6.44	397688150	39940	44.28	9310	10400	9310	12500	6740	9620	9957.14	1.26	0	3380	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1088	-3.22	0.94	12	0.38	-3183.00	10839.00	18920	20230919	-45.88	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	18920	-45.88	20230919	9200	11.30	20240805	1.04	N	138080	500	53 억		133512	N	N	1	N	00	N
139	20240806	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	630	2	6.55	365769140	36813	40.81	9310	10400	9310	12500	6740	9620	9935.87	1.26	0	4386	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1089	-3.22	0.95	12	0.35	-3183.00	10839.00	18920	20230919	-45.82	9200	20240805	11.41	17270	-40.65	20240116	9200	11.41	20240805	18920	-45.82	20230919	9200	11.41	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
140	20240806	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	350	2	3.64	238805030	24372	27.02	9310	10110	9310	12500	6740	9620	9798.34	1.26	0	1708	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1059	-3.13	0.92	12	0.23	-3183.00	10839.00	18920	20230919	-47.30	9200	20240805	8.37	17270	-42.27	20240116	9200	8.37	20240805	18920	-47.30	20230919	9200	8.37	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
141	20240806	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	330	2	3.43	235850360	24076	26.69	9310	10110	9310	12500	6740	9620	9796.08	1.26	0	1654	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1057	-3.13	0.92	12	0.23	-3183.00	10839.00	18920	20230919	-47.41	9200	20240805	8.15	17270	-42.39	20240116	9200	8.15	20240805	18920	-47.41	20230919	9200	8.15	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
142	20240806	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	290	2	3.01	203190910	20795	23.05	9310	10110	9310	12500	6740	9620	9771.14	1.26	0	-301	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1053	-3.11	0.91	12	0.20	-3183.00	10839.00	18920	20230919	-47.62	9200	20240805	7.72	17270	-42.62	20240116	9200	7.72	20240805	18920	-47.62	20230919	9200	7.72	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
143	20240806	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	350	2	3.64	193912080	19859	22.02	9310	10110	9310	12500	6740	9620	9764.44	1.26	0	-66	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1059	-3.13	0.92	12	0.19	-3183.00	10839.00	18920	20230919	-47.30	9200	20240805	8.37	17270	-42.27	20240116	9200	8.37	20240805	18920	-47.30	20230919	9200	8.37	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
144	20240806	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	460	2	4.78	143283270	14770	16.37	9310	10110	9310	12500	6740	9620	9700.97	1.26	0	2543	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1071	-3.17	0.93	12	0.14	-3183.00	10839.00	18920	20230919	-46.72	9200	20240805	9.57	17270	-41.63	20240116	9200	9.57	20240805	18920	-46.72	20230919	9200	9.57	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
145	20240806	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	250	2	2.60	62233450	6602	7.32	9310	10100	9310	12500	6740	9620	9426.45	1.26	0	97	11166	10392	9796	9022	8426	10095	8725	53	2880	500	6920	10	1	10624095	1049	-3.10	0.91	12	0.06	-3183.00	10839.00	18920	20230919	-47.83	9200	20240805	7.28	17270	-42.85	20240116	9200	7.28	20240805	18920	-47.83	20230919	9200	7.28	20240805	1.04	N	138080	500	53 억		133512	N	N	3	N	00	N
146	20240805	160717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9620	-1210	5	-11.17	884889380	88865	505.92	10560	10570	9200	14070	7590	10830	9957.93	1.38	0	-13532	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1022	-3.02	0.89	12	0.84	-3183.00	10839.00	18920	20230919	-49.15	9200	20240805	4.57	17270	-44.30	20240116	9200	4.57	20240805	18920	-49.15	20230919	9200	4.57	20240805	1.10	N	138080	500	53 억		147043	N	N	3	N	00	N
147	20240805	150730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9510	-1320	5	-12.19	807149430	80606	458.90	10560	10570	9200	14070	7590	10830	10013.52	1.38	0	-14102	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1010	-2.99	0.88	12	0.76	-3183.00	10839.00	18920	20230919	-49.74	9200	20240805	3.37	17270	-44.93	20240116	9200	3.37	20240805	18920	-49.74	20230919	9200	3.37	20240805	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
148	20240805	140731	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9750	-1080	5	-9.97	656837950	64901	369.49	10560	10570	9750	14070	7590	10830	10120.61	1.38	0	-12640	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1036	-3.06	0.90	12	0.61	-3183.00	10839.00	18920	20230919	-48.47	9750	20240805	0.00	17270	-43.54	20240116	9750	0.00	20240805	18920	-48.47	20230919	9750	0.00	20240805	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
149	20240805	130729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9990	-840	5	-7.76	596362680	58772	334.60	10560	10570	9910	14070	7590	10830	10147.05	1.38	0	-8285	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1061	-3.14	0.92	12	0.55	-3183.00	10839.00	18920	20230919	-47.20	9910	20240805	0.81	17270	-42.15	20240116	9910	0.81	20240805	18920	-47.20	20230919	9910	0.81	20240805	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
150	20240805	120724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10050	-780	5	-7.20	498919290	49011	279.03	10560	10570	9960	14070	7590	10830	10179.74	1.38	0	-3007	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1068	-3.16	0.93	12	0.46	-3183.00	10839.00	18920	20230919	-46.88	9960	20240805	0.90	17270	-41.81	20240116	9960	0.90	20240805	18920	-46.88	20230919	9960	0.90	20240805	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
151	20240805	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-690	5	-6.37	312106420	30409	173.12	10560	10570	10090	14070	7590	10830	10263.62	1.38	0	-5619	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1077	-3.19	0.94	12	0.29	-3183.00	10839.00	18920	20230919	-46.41	10070	20240702	0.70	17270	-41.29	20240116	10070	0.70	20240702	18920	-46.41	20230919	10070	0.70	20240702	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
152	20240805	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-590	5	-5.45	230711440	22407	127.57	10560	10570	10090	14070	7590	10830	10296.40	1.38	0	-3964	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1088	-3.22	0.94	12	0.21	-3183.00	10839.00	18920	20230919	-45.88	10070	20240702	1.69	17270	-40.71	20240116	10070	1.69	20240702	18920	-45.88	20230919	10070	1.69	20240702	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
153	20240805	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-450	5	-4.16	45875020	4384	24.96	10560	10570	10350	14070	7590	10830	10464.19	1.38	0	-1024	11396	11112	10956	10672	10516	11035	10595	53	3240	500	7790	10	1	10624095	1103	-3.26	0.96	12	0.04	-3183.00	10839.00	18920	20230919	-45.14	10070	20240702	3.08	17270	-39.90	20240116	10070	3.08	20240702	18920	-45.14	20230919	10070	3.08	20240702	1.10	N	138080	500	53 억		147043	N	N	0	N	00	N
154	20240802	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-440	5	-3.90	190469420	17496	142.56	11190	11240	10800	14650	7890	11270	10886.46	1.38	0	562	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1151	-3.40	1.00	12	0.16	-3183.00	10839.00	18920	20230919	-42.76	10070	20240702	7.55	17270	-37.29	20240116	10070	7.55	20240702	18920	-42.76	20230919	10070	7.55	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
155	20240802	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-430	5	-3.82	172309820	15816	128.87	11190	11240	10800	14650	7890	11270	10894.65	1.38	0	901	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1152	-3.41	1.00	12	0.15	-3183.00	10839.00	18920	20230919	-42.71	10070	20240702	7.65	17270	-37.23	20240116	10070	7.65	20240702	18920	-42.71	20230919	10070	7.65	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
156	20240802	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	-420	5	-3.73	119695930	10957	89.28	11190	11240	10810	14650	7890	11270	10924.15	1.38	0	759	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1153	-3.41	1.00	12	0.10	-3183.00	10839.00	18920	20230919	-42.65	10070	20240702	7.75	17270	-37.17	20240116	10070	7.75	20240702	18920	-42.65	20230919	10070	7.75	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
157	20240802	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-350	5	-3.11	91270730	8344	67.99	11190	11240	10810	14650	7890	11270	10938.49	1.38	0	1558	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1160	-3.43	1.01	12	0.08	-3183.00	10839.00	18920	20230919	-42.28	10070	20240702	8.44	17270	-36.77	20240116	10070	8.44	20240702	18920	-42.28	20230919	10070	8.44	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
158	20240802	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	-340	5	-3.02	79368640	7252	59.09	11190	11240	10810	14650	7890	11270	10944.38	1.38	0	1686	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1161	-3.43	1.01	12	0.07	-3183.00	10839.00	18920	20230919	-42.23	10070	20240702	8.54	17270	-36.71	20240116	10070	8.54	20240702	18920	-42.23	20230919	10070	8.54	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
159	20240802	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	-330	5	-2.93	66583790	6078	49.52	11190	11240	10810	14650	7890	11270	10954.88	1.38	0	1708	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1162	-3.44	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-42.18	10070	20240702	8.64	17270	-36.65	20240116	10070	8.64	20240702	18920	-42.18	20230919	10070	8.64	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
160	20240802	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-370	5	-3.28	45779700	4170	33.98	11190	11240	10810	14650	7890	11270	10978.35	1.38	0	1004	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1158	-3.42	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.39	10070	20240702	8.24	17270	-36.88	20240116	10070	8.24	20240702	18920	-42.39	20230919	10070	8.24	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
161	20240802	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-30	5	-0.27	2934220	265	2.16	11190	11240	11010	14650	7890	11270	11072.53	1.38	0	-27	11536	11402	11256	11122	10976	11330	11050	53	3380	500	8110	10	1	10624095	1194	-3.53	1.04	12	0.00	-3183.00	10839.00	18920	20230919	-40.59	10070	20240702	11.62	17270	-34.92	20240116	10070	11.62	20240702	18920	-40.59	20230919	10070	11.62	20240702	1.13	N	138080	500	53 억		146472	N	N	9	N	00	N
162	20240801	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-80	5	-0.70	137676230	12273	73.37	11390	11390	11110	14750	7950	11350	11217.81	1.35	0	2571	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1197	-3.54	1.04	12	0.12	-3183.00	10839.00	18920	20230919	-40.43	10070	20240702	11.92	17270	-34.74	20240116	10070	11.92	20240702	18920	-40.43	20230919	10070	11.92	20240702	1.15	N	138080	500	53 억		143862	N	N	9	N	00	N
163	20240801	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-120	5	-1.06	131682620	11740	70.19	11390	11390	11110	14750	7950	11350	11216.58	1.35	0	2714	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1193	-3.53	1.04	12	0.11	-3183.00	10839.00	18920	20230919	-40.64	10070	20240702	11.52	17270	-34.97	20240116	10070	11.52	20240702	18920	-40.64	20230919	10070	11.52	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N
164	20240801	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-120	5	-1.06	95937250	8533	51.01	11390	11390	11120	14750	7950	11350	11243.09	1.35	0	2693	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1193	-3.53	1.04	12	0.08	-3183.00	10839.00	18920	20230919	-40.64	10070	20240702	11.52	17270	-34.97	20240116	10070	11.52	20240702	18920	-40.64	20230919	10070	11.52	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N
165	20240801	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	-180	5	-1.59	62430530	5543	33.14	11390	11390	11120	14750	7950	11350	11262.95	1.35	0	1888	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1187	-3.51	1.03	12	0.05	-3183.00	10839.00	18920	20230919	-40.96	10070	20240702	10.92	17270	-35.32	20240116	10070	10.92	20240702	18920	-40.96	20230919	10070	10.92	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N
166	20240801	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-100	5	-0.88	54620640	4846	28.97	11390	11390	11120	14750	7950	11350	11271.28	1.35	0	1796	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1195	-3.53	1.04	12	0.05	-3183.00	10839.00	18920	20230919	-40.54	10070	20240702	11.72	17270	-34.86	20240116	10070	11.72	20240702	18920	-40.54	20230919	10070	11.72	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N
167	20240801	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-70	5	-0.62	41286190	3659	21.87	11390	11390	11120	14750	7950	11350	11283.46	1.35	0	1295	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1198	-3.54	1.04	12	0.03	-3183.00	10839.00	18920	20230919	-40.38	10070	20240702	12.02	17270	-34.68	20240116	10070	12.02	20240702	18920	-40.38	20230919	10070	12.02	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N
168	20240801	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	-40	5	-0.35	34434420	3048	18.22	11390	11390	11120	14750	7950	11350	11297.38	1.35	0	1224	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1202	-3.55	1.04	12	0.03	-3183.00	10839.00	18920	20230919	-40.22	10070	20240702	12.31	17270	-34.51	20240116	10070	12.31	20240702	18920	-40.22	20230919	10070	12.31	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N
169	20240801	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	0	3	0.00	9209680	810	4.84	11390	11390	11350	14750	7950	11350	11369.98	1.35	0	283	11490	11420	11310	11240	11130	11440	11260	53	3400	500	8170	10	1	10624095	1206	-3.57	1.05	12	0.01	-3183.00	10839.00	18920	20230919	-40.01	10070	20240702	12.71	17270	-34.28	20240116	10070	12.71	20240702	18920	-40.01	20230919	10070	12.71	20240702	1.15	N	138080	500	53 억		143862	N	N	10	N	00	N