KissMeData/119850/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	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	260	2	4.46	541295950	89436	78.17	5850	6160	5850	7570	4090	5830	6052.33	5.86	0	19234	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	1002	8.80	0.78	12	0.54	692.00	7761.00	11440	20240516	-46.77	3790	20231024	60.69	11440	-46.77	20240516	4000	52.25	20240201	11440	-46.77	20240516	3790	60.69	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
3	20240830	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	280	2	4.80	516045150	85288	74.55	5850	6160	5850	7570	4090	5830	6050.62	5.86	0	17786	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	1005	8.83	0.79	12	0.52	692.00	7761.00	11440	20240516	-46.59	3790	20231024	61.21	11440	-46.59	20240516	4000	52.75	20240201	11440	-46.59	20240516	3790	61.21	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
4	20240830	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	170	2	2.92	460482960	76137	66.55	5850	6160	5850	7570	4090	5830	6048.08	5.86	0	13466	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	987	8.67	0.77	12	0.46	692.00	7761.00	11440	20240516	-47.55	3790	20231024	58.31	11440	-47.55	20240516	4000	50.00	20240201	11440	-47.55	20240516	3790	58.31	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
5	20240830	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	190	2	3.26	428095630	70742	61.83	5850	6160	5850	7570	4090	5830	6051.51	5.86	0	14248	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	990	8.70	0.78	12	0.43	692.00	7761.00	11440	20240516	-47.38	3790	20231024	58.84	11440	-47.38	20240516	4000	50.50	20240201	11440	-47.38	20240516	3790	58.84	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
6	20240830	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	200	2	3.43	421455530	69638	60.87	5850	6160	5850	7570	4090	5830	6052.09	5.86	0	13880	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	992	8.71	0.78	12	0.42	692.00	7761.00	11440	20240516	-47.29	3790	20231024	59.10	11440	-47.29	20240516	4000	50.75	20240201	11440	-47.29	20240516	3790	59.10	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
7	20240830	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	260	2	4.46	386250370	63795	55.76	5850	6160	5850	7570	4090	5830	6054.56	5.86	0	14337	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	1002	8.80	0.78	12	0.39	692.00	7761.00	11440	20240516	-46.77	3790	20231024	60.69	11440	-46.77	20240516	4000	52.25	20240201	11440	-46.77	20240516	3790	60.69	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
8	20240830	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	310	2	5.32	329881280	54566	47.69	5850	6150	5850	7570	4090	5830	6045.55	5.86	0	10732	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	1010	8.87	0.79	12	0.33	692.00	7761.00	11440	20240516	-46.33	3790	20231024	62.01	11440	-46.33	20240516	4000	53.50	20240201	11440	-46.33	20240516	3790	62.01	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
9	20240830	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	70	2	1.20	2080130	355	0.31	5850	5900	5850	7570	4090	5830	5859.52	5.86	0	57	6150	5990	5910	5750	5670	5950	5710	84	1740	500	3610	10	1	16448909	970	8.53	0.76	12	0.00	692.00	7761.00	11440	20240516	-48.43	3790	20231024	55.67	11440	-48.43	20240516	4000	47.50	20240201	11440	-48.43	20240516	3790	55.67	20231024	3.05	N	119850	500	83 억		964220	N	N	0	N	00	N
10	20240829	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-280	5	-4.58	675383570	114228	72.84	6010	6070	5830	7940	4280	6110	5912.89	5.91	0	-7554	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	959	8.42	0.75	12	0.69	692.00	7761.00	11440	20240516	-49.04	3790	20231024	53.83	11440	-49.04	20240516	4000	45.75	20240201	11440	-49.04	20240516	3790	53.83	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
11	20240829	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-250	5	-4.09	569541070	96109	61.28	6010	6070	5840	7940	4280	6110	5925.99	5.91	0	-6274	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	964	8.47	0.76	12	0.58	692.00	7761.00	11440	20240516	-48.78	3790	20231024	54.62	11440	-48.78	20240516	4000	46.50	20240201	11440	-48.78	20240516	3790	54.62	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
12	20240829	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-220	5	-3.60	457654860	77022	49.11	6010	6070	5860	7940	4280	6110	5941.87	5.91	0	-4035	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	969	8.51	0.76	12	0.47	692.00	7761.00	11440	20240516	-48.51	3790	20231024	55.41	11440	-48.51	20240516	4000	47.25	20240201	11440	-48.51	20240516	3790	55.41	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
13	20240829	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-200	5	-3.27	417004740	70119	44.71	6010	6070	5860	7940	4280	6110	5947.10	5.91	0	-1821	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	972	8.54	0.76	12	0.43	692.00	7761.00	11440	20240516	-48.34	3790	20231024	55.94	11440	-48.34	20240516	4000	47.75	20240201	11440	-48.34	20240516	3790	55.94	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
14	20240829	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-180	5	-2.95	398991340	67069	42.77	6010	6070	5860	7940	4280	6110	5948.97	5.91	0	568	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	975	8.57	0.76	12	0.41	692.00	7761.00	11440	20240516	-48.16	3790	20231024	56.46	11440	-48.16	20240516	4000	48.25	20240201	11440	-48.16	20240516	3790	56.46	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
15	20240829	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-220	5	-3.60	297025750	49756	31.73	6010	6070	5890	7940	4280	6110	5969.65	5.91	0	954	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	969	8.51	0.76	12	0.30	692.00	7761.00	11440	20240516	-48.51	3790	20231024	55.41	11440	-48.51	20240516	4000	47.25	20240201	11440	-48.51	20240516	3790	55.41	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
16	20240829	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-90	5	-1.47	181972390	30393	19.38	6010	6070	5920	7940	4280	6110	5987.31	5.91	0	6184	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	990	8.70	0.78	12	0.18	692.00	7761.00	11440	20240516	-47.38	3790	20231024	58.84	11440	-47.38	20240516	4000	50.50	20240201	11440	-47.38	20240516	3790	58.84	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
17	20240829	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-90	5	-1.47	53371670	8860	5.65	6010	6070	5980	7940	4280	6110	6023.89	5.91	0	3927	6376	6242	6116	5982	5856	6180	5920	84	1830	500	3780	10	1	16448909	990	8.70	0.78	12	0.05	692.00	7761.00	11440	20240516	-47.38	3790	20231024	58.84	11440	-47.38	20240516	4000	50.50	20240201	11440	-47.38	20240516	3790	58.84	20231024	3.15	N	119850	500	83 억		971623	N	N	0	N	00	N
18	20240828	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-200	5	-3.17	956697970	156782	79.14	6250	6250	5990	8200	4420	6310	6099.71	6.19	0	-46790	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	1005	8.83	0.79	12	0.95	692.00	7761.00	11440	20240516	-46.59	3790	20231024	61.21	11440	-46.59	20240516	4000	52.75	20240201	11440	-46.59	20240516	3790	61.21	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
19	20240828	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-180	5	-2.85	903384570	148093	74.75	6250	6250	5990	8200	4420	6310	6097.58	6.19	0	-47224	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	1008	8.86	0.79	12	0.90	692.00	7761.00	11440	20240516	-46.42	3790	20231024	61.74	11440	-46.42	20240516	4000	53.25	20240201	11440	-46.42	20240516	3790	61.74	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
20	20240828	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-160	5	-2.54	787527690	129298	65.26	6250	6250	5990	8200	4420	6310	6087.76	6.19	0	-52289	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	1012	8.89	0.79	12	0.79	692.00	7761.00	11440	20240516	-46.24	3790	20231024	62.27	11440	-46.24	20240516	4000	53.75	20240201	11440	-46.24	20240516	3790	62.27	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
21	20240828	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-270	5	-4.28	726541690	119290	60.21	6250	6250	5990	8200	4420	6310	6087.25	6.19	0	-50926	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	994	8.73	0.78	12	0.73	692.00	7761.00	11440	20240516	-47.20	3790	20231024	59.37	11440	-47.20	20240516	4000	51.00	20240201	11440	-47.20	20240516	3790	59.37	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
22	20240828	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-290	5	-4.60	691997900	113547	57.31	6250	6250	5990	8200	4420	6310	6090.97	6.19	0	-49835	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	990	8.70	0.78	12	0.69	692.00	7761.00	11440	20240516	-47.38	3790	20231024	58.84	11440	-47.38	20240516	4000	50.50	20240201	11440	-47.38	20240516	3790	58.84	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
23	20240828	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-280	5	-4.44	636299460	104284	52.64	6250	6250	5990	8200	4420	6310	6098.01	6.19	0	-42451	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	992	8.71	0.78	12	0.63	692.00	7761.00	11440	20240516	-47.29	3790	20231024	59.10	11440	-47.29	20240516	4000	50.75	20240201	11440	-47.29	20240516	3790	59.10	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
24	20240828	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-190	5	-3.01	366515690	59626	30.10	6250	6250	6060	8200	4420	6310	6141.93	6.19	0	-10967	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	1007	8.84	0.79	12	0.36	692.00	7761.00	11440	20240516	-46.50	3790	20231024	61.48	11440	-46.50	20240516	4000	53.00	20240201	11440	-46.50	20240516	3790	61.48	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
25	20240828	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-180	5	-2.85	169727650	27360	13.81	6250	6250	6130	8200	4420	6310	6196.15	6.19	0	2765	6690	6500	6230	6040	5770	6595	6135	84	1890	500	3910	10	1	16448909	1008	8.86	0.79	12	0.17	692.00	7761.00	11440	20240516	-46.42	3790	20231024	61.74	11440	-46.42	20240516	4000	53.25	20240201	11440	-46.42	20240516	3790	61.74	20231024	3.19	N	119850	500	83 억		1017638	N	N	0	N	00	N
26	20240827	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	240	2	3.95	1184843740	192072	142.33	6020	6420	5960	7890	4250	6070	6168.37	6.26	0	-15468	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	1038	9.12	0.81	12	1.17	692.00	7761.00	11440	20240516	-44.84	3790	20231024	66.49	11440	-44.84	20240516	4000	57.75	20240201	11440	-44.84	20240516	3790	66.49	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
27	20240827	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	240	2	3.95	1051753270	170920	126.65	6020	6420	5960	7890	4250	6070	6153.49	6.26	0	-7472	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	1038	9.12	0.81	12	1.04	692.00	7761.00	11440	20240516	-44.84	3790	20231024	66.49	11440	-44.84	20240516	4000	57.75	20240201	11440	-44.84	20240516	3790	66.49	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
28	20240827	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	0	3	0.00	349513940	58099	43.05	6020	6110	5960	7890	4250	6070	6015.83	6.26	0	8863	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	998	8.77	0.78	12	0.35	692.00	7761.00	11440	20240516	-46.94	3790	20231024	60.16	11440	-46.94	20240516	4000	51.75	20240201	11440	-46.94	20240516	3790	60.16	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
29	20240827	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-60	5	-0.99	272848540	45392	33.64	6020	6110	5960	7890	4250	6070	6010.93	6.26	0	2998	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	989	8.68	0.77	12	0.28	692.00	7761.00	11440	20240516	-47.47	3790	20231024	58.58	11440	-47.47	20240516	4000	50.25	20240201	11440	-47.47	20240516	3790	58.58	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
30	20240827	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-90	5	-1.48	230562530	38329	28.40	6020	6110	5970	7890	4250	6070	6015.34	6.26	0	-603	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	984	8.64	0.77	12	0.23	692.00	7761.00	11440	20240516	-47.73	3790	20231024	57.78	11440	-47.73	20240516	4000	49.50	20240201	11440	-47.73	20240516	3790	57.78	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
31	20240827	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-90	5	-1.48	185142520	30744	22.78	6020	6110	5980	7890	4250	6070	6022.06	6.26	0	-3878	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	984	8.64	0.77	12	0.19	692.00	7761.00	11440	20240516	-47.73	3790	20231024	57.78	11440	-47.73	20240516	4000	49.50	20240201	11440	-47.73	20240516	3790	57.78	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
32	20240827	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-30	5	-0.49	134559170	22332	16.55	6020	6110	5980	7890	4250	6070	6025.38	6.26	0	-4638	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	994	8.73	0.78	12	0.14	692.00	7761.00	11440	20240516	-47.20	3790	20231024	59.37	11440	-47.20	20240516	4000	51.00	20240201	11440	-47.20	20240516	3790	59.37	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
33	20240827	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	0	3	0.00	23675550	3900	2.89	6020	6110	6020	7890	4250	6070	6070.66	6.26	0	150	6450	6260	6130	5940	5810	6195	5875	84	1820	500	3760	10	1	16448909	998	8.77	0.78	12	0.02	692.00	7761.00	11440	20240516	-46.94	3790	20231024	60.16	11440	-46.94	20240516	4000	51.75	20240201	11440	-46.94	20240516	3790	60.16	20231024	3.25	N	119850	500	83 억		1029724	N	N	0	N	00	N
34	20240826	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-190	5	-3.04	819645010	134416	204.75	6320	6320	6000	8130	4390	6260	6097.86	6.18	0	11897	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	998	8.77	0.78	12	0.82	692.00	7761.00	11440	20240516	-46.94	3790	20231024	60.16	11440	-46.94	20240516	4000	51.75	20240201	11440	-46.94	20240516	3790	60.16	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
35	20240826	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-180	5	-2.88	793978440	130192	198.32	6320	6320	6000	8130	4390	6260	6098.52	6.18	0	10859	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	1000	8.79	0.78	12	0.79	692.00	7761.00	11440	20240516	-46.85	3790	20231024	60.42	11440	-46.85	20240516	4000	52.00	20240201	11440	-46.85	20240516	3790	60.42	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
36	20240826	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-170	5	-2.72	695826210	114042	173.71	6320	6320	6000	8130	4390	6260	6101.49	6.18	0	8900	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	1002	8.80	0.78	12	0.69	692.00	7761.00	11440	20240516	-46.77	3790	20231024	60.69	11440	-46.77	20240516	4000	52.25	20240201	11440	-46.77	20240516	3790	60.69	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
37	20240826	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-200	5	-3.19	532659970	87048	132.60	6320	6320	6000	8130	4390	6260	6119.15	6.18	0	6590	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	997	8.76	0.78	12	0.53	692.00	7761.00	11440	20240516	-47.03	3790	20231024	59.89	11440	-47.03	20240516	4000	51.50	20240201	11440	-47.03	20240516	3790	59.89	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
38	20240826	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-130	5	-2.08	392847880	63873	97.29	6320	6320	6070	8130	4390	6260	6150.45	6.18	0	9214	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	1008	8.86	0.79	12	0.39	692.00	7761.00	11440	20240516	-46.42	3790	20231024	61.74	11440	-46.42	20240516	4000	53.25	20240201	11440	-46.42	20240516	3790	61.74	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
39	20240826	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-180	5	-2.88	344377890	55906	85.16	6320	6320	6080	8130	4390	6260	6159.95	6.18	0	8061	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	1000	8.79	0.78	12	0.34	692.00	7761.00	11440	20240516	-46.85	3790	20231024	60.42	11440	-46.85	20240516	4000	52.00	20240201	11440	-46.85	20240516	3790	60.42	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
40	20240826	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-90	5	-1.44	210928810	34119	51.97	6320	6320	6080	8130	4390	6260	6182.15	6.18	0	5631	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	1015	8.92	0.80	12	0.21	692.00	7761.00	11440	20240516	-46.07	3790	20231024	62.80	11440	-46.07	20240516	4000	54.25	20240201	11440	-46.07	20240516	3790	62.80	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
41	20240826	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	0	3	0.00	49696290	7908	12.05	6320	6320	6260	8130	4390	6260	6284.31	6.18	0	66	6413	6336	6223	6146	6033	6375	6185	84	1870	500	3880	10	1	16448909	1030	9.05	0.81	12	0.05	692.00	7761.00	11440	20240516	-45.28	3790	20231024	65.17	11440	-45.28	20240516	4000	56.50	20240201	11440	-45.28	20240516	3790	65.17	20231024	3.30	N	119850	500	83 억		1017065	N	N	0	N	00	N
42	20240823	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	10	2	0.16	406038170	65548	55.01	6120	6300	6110	8120	4380	6250	6192.36	6.15	0	7482	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1030	9.05	0.81	12	0.40	692.00	7761.00	11440	20240516	-45.28	3790	20231024	65.17	11440	-45.28	20240516	4000	56.50	20240201	11440	-45.28	20240516	3790	65.17	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
43	20240823	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	10	2	0.16	379637950	61327	51.46	6120	6300	6110	8120	4380	6250	6190.38	6.15	0	7495	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1030	9.05	0.81	12	0.37	692.00	7761.00	11440	20240516	-45.28	3790	20231024	65.17	11440	-45.28	20240516	4000	56.50	20240201	11440	-45.28	20240516	3790	65.17	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
44	20240823	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	306800410	49688	41.70	6120	6270	6110	8120	4380	6250	6174.53	6.15	0	8456	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1026	9.02	0.80	12	0.30	692.00	7761.00	11440	20240516	-45.45	3790	20231024	64.64	11440	-45.45	20240516	4000	56.00	20240201	11440	-45.45	20240516	3790	64.64	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
45	20240823	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	263969540	42797	35.91	6120	6270	6110	8120	4380	6250	6167.93	6.15	0	11850	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1026	9.02	0.80	12	0.26	692.00	7761.00	11440	20240516	-45.45	3790	20231024	64.64	11440	-45.45	20240516	4000	56.00	20240201	11440	-45.45	20240516	3790	64.64	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
46	20240823	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-50	5	-0.80	239123280	38794	32.55	6120	6270	6110	8120	4380	6250	6163.91	6.15	0	11907	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1020	8.96	0.80	12	0.24	692.00	7761.00	11440	20240516	-45.80	3790	20231024	63.59	11440	-45.80	20240516	4000	55.00	20240201	11440	-45.80	20240516	3790	63.59	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
47	20240823	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	223019700	36191	30.37	6120	6270	6110	8120	4380	6250	6162.28	6.15	0	10562	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1021	8.97	0.80	12	0.22	692.00	7761.00	11440	20240516	-45.72	3790	20231024	63.85	11440	-45.72	20240516	4000	55.25	20240201	11440	-45.72	20240516	3790	63.85	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
48	20240823	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	168145630	27318	22.92	6120	6270	6110	8120	4380	6250	6155.10	6.15	0	10532	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1021	8.97	0.80	12	0.17	692.00	7761.00	11440	20240516	-45.72	3790	20231024	63.85	11440	-45.72	20240516	4000	55.25	20240201	11440	-45.72	20240516	3790	63.85	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
49	20240823	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-70	5	-1.12	96712970	15780	13.24	6120	6180	6110	8120	4380	6250	6128.78	6.15	0	4337	6656	6452	6266	6062	5876	6360	5970	84	1870	500	3870	10	1	16448909	1017	8.93	0.80	12	0.10	692.00	7761.00	11440	20240516	-45.98	3790	20231024	63.06	11440	-45.98	20240516	4000	54.50	20240201	11440	-45.98	20240516	3790	63.06	20231024	3.43	N	119850	500	83 억		1010818	N	N	0	N	00	N
50	20240822	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-110	5	-1.73	736030920	118637	122.34	6470	6470	6080	8260	4460	6360	6203.94	6.09	0	7696	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1028	9.03	0.81	12	0.72	692.00	7761.00	11440	20240516	-45.37	3790	20231024	64.91	11440	-45.37	20240516	4000	56.25	20240201	11440	-45.37	20240516	3790	64.91	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
51	20240822	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-160	5	-2.52	691045320	111418	114.90	6470	6470	6080	8260	4460	6360	6202.14	6.09	0	7974	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1020	8.96	0.80	12	0.68	692.00	7761.00	11440	20240516	-45.80	3790	20231024	63.59	11440	-45.80	20240516	4000	55.00	20240201	11440	-45.80	20240516	3790	63.59	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
52	20240822	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-140	5	-2.20	620715740	100047	103.17	6470	6470	6080	8260	4460	6360	6204.09	6.09	0	5698	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1023	8.99	0.80	12	0.61	692.00	7761.00	11440	20240516	-45.63	3790	20231024	64.12	11440	-45.63	20240516	4000	55.50	20240201	11440	-45.63	20240516	3790	64.12	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
53	20240822	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-150	5	-2.36	522490370	84242	86.87	6470	6470	6080	8260	4460	6360	6202.08	6.09	0	3716	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1021	8.97	0.80	12	0.51	692.00	7761.00	11440	20240516	-45.72	3790	20231024	63.85	11440	-45.72	20240516	4000	55.25	20240201	11440	-45.72	20240516	3790	63.85	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
54	20240822	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-150	5	-2.36	436591060	70354	72.55	6470	6470	6080	8260	4460	6360	6205.43	6.09	0	-967	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1021	8.97	0.80	12	0.43	692.00	7761.00	11440	20240516	-45.72	3790	20231024	63.85	11440	-45.72	20240516	4000	55.25	20240201	11440	-45.72	20240516	3790	63.85	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
55	20240822	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-130	5	-2.04	189251480	30163	31.11	6470	6470	6210	8260	4460	6360	6274.02	6.09	0	-8748	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1025	9.00	0.80	12	0.18	692.00	7761.00	11440	20240516	-45.54	3790	20231024	64.38	11440	-45.54	20240516	4000	55.75	20240201	11440	-45.54	20240516	3790	64.38	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
56	20240822	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-110	5	-1.73	139601950	22201	22.89	6470	6470	6210	8260	4460	6360	6287.79	6.09	0	-7865	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1028	9.03	0.81	12	0.13	692.00	7761.00	11440	20240516	-45.37	3790	20231024	64.91	11440	-45.37	20240516	4000	56.25	20240201	11440	-45.37	20240516	3790	64.91	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
57	20240822	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-10	5	-0.16	17983360	2817	2.90	6470	6470	6350	8260	4460	6360	6384.69	6.09	0	-2045	6546	6452	6356	6262	6166	6405	6215	84	1900	500	3940	10	1	16448909	1045	9.18	0.82	12	0.02	692.00	7761.00	11440	20240516	-44.49	3790	20231024	67.55	11440	-44.49	20240516	4000	58.75	20240201	11440	-44.49	20240516	3790	67.55	20231024	3.42	N	119850	500	83 억		1001940	N	N	0	N	00	N
58	20240821	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-90	5	-1.40	610050740	96403	52.59	6450	6450	6260	8380	4520	6450	6327.97	6.09	0	648	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1046	9.19	0.82	12	0.59	692.00	7761.00	11440	20240516	-44.41	3790	20231024	67.81	11440	-44.41	20240516	4000	59.00	20240201	11440	-44.41	20240516	3790	67.81	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
59	20240821	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-120	5	-1.86	584634850	92404	50.41	6450	6450	6260	8380	4520	6450	6326.84	6.09	0	2740	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1041	9.15	0.82	12	0.56	692.00	7761.00	11440	20240516	-44.67	3790	20231024	67.02	11440	-44.67	20240516	4000	58.25	20240201	11440	-44.67	20240516	3790	67.02	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
60	20240821	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-150	5	-2.33	516491810	81647	44.54	6450	6450	6260	8380	4520	6450	6325.79	6.09	0	3296	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1036	9.10	0.81	12	0.50	692.00	7761.00	11440	20240516	-44.93	3790	20231024	66.23	11440	-44.93	20240516	4000	57.50	20240201	11440	-44.93	20240516	3790	66.23	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
61	20240821	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-130	5	-2.02	470549640	74371	40.57	6450	6450	6260	8380	4520	6450	6326.93	6.09	0	2465	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1040	9.13	0.81	12	0.45	692.00	7761.00	11440	20240516	-44.76	3790	20231024	66.75	11440	-44.76	20240516	4000	58.00	20240201	11440	-44.76	20240516	3790	66.75	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
62	20240821	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-70	5	-1.09	430285930	68025	37.11	6450	6450	6260	8380	4520	6450	6325.27	6.09	0	6570	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1049	9.22	0.82	12	0.41	692.00	7761.00	11440	20240516	-44.23	3790	20231024	68.34	11440	-44.23	20240516	4000	59.50	20240201	11440	-44.23	20240516	3790	68.34	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
63	20240821	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-120	5	-1.86	376867660	59592	32.51	6450	6450	6260	8380	4520	6450	6323.97	6.09	0	6743	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1041	9.15	0.82	12	0.36	692.00	7761.00	11440	20240516	-44.67	3790	20231024	67.02	11440	-44.67	20240516	4000	58.25	20240201	11440	-44.67	20240516	3790	67.02	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
64	20240821	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-130	5	-2.02	188840100	29673	16.19	6450	6450	6320	8380	4520	6450	6363.81	6.09	0	-6409	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1040	9.13	0.81	12	0.18	692.00	7761.00	11440	20240516	-44.76	3790	20231024	66.75	11440	-44.76	20240516	4000	58.00	20240201	11440	-44.76	20240516	3790	66.75	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
65	20240821	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-70	5	-1.09	54309930	8524	4.65	6450	6450	6330	8380	4520	6450	6370.69	6.09	0	564	6670	6560	6400	6290	6130	6615	6345	84	1930	500	3990	10	1	16448909	1049	9.22	0.82	12	0.05	692.00	7761.00	11440	20240516	-44.23	3790	20231024	68.34	11440	-44.23	20240516	4000	59.50	20240201	11440	-44.23	20240516	3790	68.34	20231024	3.41	N	119850	500	83 억		1001627	N	N	0	N	00	N
66	20240820	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	220	2	3.53	1170973740	182774	82.50	6240	6510	6240	8090	4370	6230	6406.72	6.12	0	-2419	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1061	9.32	0.83	12	1.11	692.00	7761.00	11440	20240516	-43.62	3790	20231024	70.18	11440	-43.62	20240516	4000	61.25	20240201	11440	-43.62	20240516	3790	70.18	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
67	20240820	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	200	2	3.21	1118768290	174660	78.83	6240	6510	6240	8090	4370	6230	6405.46	6.12	0	-55	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1058	9.29	0.83	12	1.06	692.00	7761.00	11440	20240516	-43.79	3790	20231024	69.66	11440	-43.79	20240516	4000	60.75	20240201	11440	-43.79	20240516	3790	69.66	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
68	20240820	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	160	2	2.57	1063537450	166015	74.93	6240	6510	6240	8090	4370	6230	6406.33	6.12	0	592	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1051	9.23	0.82	12	1.01	692.00	7761.00	11440	20240516	-44.14	3790	20231024	68.60	11440	-44.14	20240516	4000	59.75	20240201	11440	-44.14	20240516	3790	68.60	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
69	20240820	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	160	2	2.57	994481860	155242	70.07	6240	6510	6240	8090	4370	6230	6406.07	6.12	0	4544	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1051	9.23	0.82	12	0.94	692.00	7761.00	11440	20240516	-44.14	3790	20231024	68.60	11440	-44.14	20240516	4000	59.75	20240201	11440	-44.14	20240516	3790	68.60	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
70	20240820	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	150	2	2.41	957711530	149505	67.48	6240	6510	6240	8090	4370	6230	6405.94	6.12	0	4742	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1049	9.22	0.82	12	0.91	692.00	7761.00	11440	20240516	-44.23	3790	20231024	68.34	11440	-44.23	20240516	4000	59.50	20240201	11440	-44.23	20240516	3790	68.34	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
71	20240820	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	270	2	4.33	745142470	116503	52.58	6240	6500	6240	8090	4370	6230	6395.98	6.12	0	2344	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1069	9.39	0.84	12	0.71	692.00	7761.00	11440	20240516	-43.18	3790	20231024	71.50	11440	-43.18	20240516	4000	62.50	20240201	11440	-43.18	20240516	3790	71.50	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
72	20240820	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	190	2	3.05	406839290	63869	28.83	6240	6420	6240	8090	4370	6230	6370.01	6.12	0	8248	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1056	9.28	0.83	12	0.39	692.00	7761.00	11440	20240516	-43.88	3790	20231024	69.39	11440	-43.88	20240516	4000	60.50	20240201	11440	-43.88	20240516	3790	69.39	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
73	20240820	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	110	2	1.77	67966190	10843	4.89	6240	6360	6240	8090	4370	6230	6268.39	6.12	0	3444	6550	6390	6290	6130	6030	6340	6080	84	1860	500	3860	10	1	16448909	1043	9.16	0.82	12	0.07	692.00	7761.00	11440	20240516	-44.58	3790	20231024	67.28	11440	-44.58	20240516	4000	58.50	20240201	11440	-44.58	20240516	3790	67.28	20231024	3.48	N	119850	500	83 억		1006724	N	N	0	N	00	N
74	20240819	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	0	3	0.00	1388089960	220423	202.12	6240	6450	6190	8090	4370	6230	6297.72	5.99	0	27294	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1025	9.00	0.80	12	1.34	692.00	7761.00	11440	20240516	-45.54	3790	20231024	64.38	11440	-45.54	20240516	4000	55.75	20240201	11440	-45.54	20240516	3790	64.38	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
75	20240819	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	10	2	0.16	1350942650	214458	196.65	6240	6450	6190	8090	4370	6230	6299.33	5.99	0	26978	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1026	9.02	0.80	12	1.30	692.00	7761.00	11440	20240516	-45.45	3790	20231024	64.64	11440	-45.45	20240516	4000	56.00	20240201	11440	-45.45	20240516	3790	64.64	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
76	20240819	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	60	2	0.96	1213433140	192399	176.42	6240	6450	6190	8090	4370	6230	6306.86	5.99	0	25580	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1035	9.09	0.81	12	1.17	692.00	7761.00	11440	20240516	-45.02	3790	20231024	65.96	11440	-45.02	20240516	4000	57.25	20240201	11440	-45.02	20240516	3790	65.96	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
77	20240819	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	90	2	1.44	1097579670	174003	159.56	6240	6450	6190	8090	4370	6230	6307.82	5.99	0	23923	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1040	9.13	0.81	12	1.06	692.00	7761.00	11440	20240516	-44.76	3790	20231024	66.75	11440	-44.76	20240516	4000	58.00	20240201	11440	-44.76	20240516	3790	66.75	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
78	20240819	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	130	2	2.09	1007907210	159830	146.56	6240	6450	6190	8090	4370	6230	6306.12	5.99	0	23108	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1046	9.19	0.82	12	0.97	692.00	7761.00	11440	20240516	-44.41	3790	20231024	67.81	11440	-44.41	20240516	4000	59.00	20240201	11440	-44.41	20240516	3790	67.81	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
79	20240819	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	90	2	1.44	917343280	145569	133.48	6240	6450	6190	8090	4370	6230	6301.78	5.99	0	22504	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1040	9.13	0.81	12	0.88	692.00	7761.00	11440	20240516	-44.76	3790	20231024	66.75	11440	-44.76	20240516	4000	58.00	20240201	11440	-44.76	20240516	3790	66.75	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
80	20240819	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	80	2	1.28	788119490	125217	114.82	6240	6450	6190	8090	4370	6230	6294.03	5.99	0	27863	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1038	9.12	0.81	12	0.76	692.00	7761.00	11440	20240516	-44.84	3790	20231024	66.49	11440	-44.84	20240516	4000	57.75	20240201	11440	-44.84	20240516	3790	66.49	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
81	20240819	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-10	5	-0.16	31309300	5036	4.62	6240	6240	6190	8090	4370	6230	6217.10	5.99	0	-2725	6456	6342	6246	6132	6036	6400	6190	84	1860	500	3860	10	1	16448909	1023	8.99	0.80	12	0.03	692.00	7761.00	11440	20240516	-45.63	3790	20231024	64.12	11440	-45.63	20240516	4000	55.50	20240201	11440	-45.63	20240516	3790	64.12	20231024	3.52	N	119850	500	83 억		985545	N	N	0	N	00	N
82	20240816	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	40	2	0.65	678542950	108943	74.92	6200	6360	6150	8040	4340	6190	6228.42	6.06	0	-11691	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1025	9.00	0.80	12	0.66	692.00	7761.00	11440	20240516	-45.54	3790	20231024	64.38	11440	-45.54	20240516	4000	55.75	20240201	11440	-45.54	20240516	3790	64.38	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
83	20240816	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	80	2	1.29	643857380	103386	71.10	6200	6360	6150	8040	4340	6190	6227.70	6.06	0	-11519	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1031	9.06	0.81	12	0.63	692.00	7761.00	11440	20240516	-45.19	3790	20231024	65.44	11440	-45.19	20240516	4000	56.75	20240201	11440	-45.19	20240516	3790	65.44	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
84	20240816	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	10	2	0.16	526755870	84530	58.13	6200	6360	6170	8040	4340	6190	6231.58	6.06	0	-13131	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1020	8.96	0.80	12	0.51	692.00	7761.00	11440	20240516	-45.80	3790	20231024	63.59	11440	-45.80	20240516	4000	55.00	20240201	11440	-45.80	20240516	3790	63.59	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
85	20240816	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	0	3	0.00	460639960	73867	50.80	6200	6360	6170	8040	4340	6190	6236.07	6.06	0	-12716	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1018	8.95	0.80	12	0.45	692.00	7761.00	11440	20240516	-45.89	3790	20231024	63.32	11440	-45.89	20240516	4000	54.75	20240201	11440	-45.89	20240516	3790	63.32	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
86	20240816	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	20	2	0.32	401863210	64360	44.26	6200	6360	6170	8040	4340	6190	6243.99	6.06	0	-7539	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1021	8.97	0.80	12	0.39	692.00	7761.00	11440	20240516	-45.72	3790	20231024	63.85	11440	-45.72	20240516	4000	55.25	20240201	11440	-45.72	20240516	3790	63.85	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
87	20240816	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	10	2	0.16	350273100	56047	38.54	6200	6360	6170	8040	4340	6190	6249.63	6.06	0	-5884	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1020	8.96	0.80	12	0.34	692.00	7761.00	11440	20240516	-45.80	3790	20231024	63.59	11440	-45.80	20240516	4000	55.00	20240201	11440	-45.80	20240516	3790	63.59	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
88	20240816	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	80	2	1.29	224636650	35832	24.64	6200	6360	6200	8040	4340	6190	6269.16	6.06	0	-2026	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1031	9.06	0.81	12	0.22	692.00	7761.00	11440	20240516	-45.19	3790	20231024	65.44	11440	-45.19	20240516	4000	56.75	20240201	11440	-45.19	20240516	3790	65.44	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
89	20240816	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	110	2	1.78	75480020	12098	8.32	6200	6310	6200	8040	4340	6190	6239.05	6.06	0	4320	6470	6330	6250	6110	6030	6290	6070	84	1850	500	3830	10	1	16448909	1036	9.10	0.81	12	0.07	692.00	7761.00	11440	20240516	-44.93	3790	20231024	66.23	11440	-44.93	20240516	4000	57.50	20240201	11440	-44.93	20240516	3790	66.23	20231024	3.72	N	119850	500	83 억		996695	N	N	0	N	00	N
90	20240814	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-40	5	-0.64	898786220	143231	65.68	6240	6390	6170	8090	4370	6230	6275.22	5.96	0	16991	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1018	8.95	0.80	12	0.87	692.00	7761.00	11440	20240516	-45.89	3790	20231024	63.32	11440	-45.89	20240516	4000	54.75	20240201	11440	-45.89	20240516	3790	63.32	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
91	20240814	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-10	5	-0.16	845157160	134564	61.70	6240	6390	6170	8090	4370	6230	6280.71	5.96	0	13205	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1023	8.99	0.80	12	0.82	692.00	7761.00	11440	20240516	-45.63	3790	20231024	64.12	11440	-45.63	20240516	4000	55.50	20240201	11440	-45.63	20240516	3790	64.12	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
92	20240814	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	30	2	0.48	747697410	118908	54.52	6240	6390	6170	8090	4370	6230	6288.03	5.96	0	6998	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1030	9.05	0.81	12	0.72	692.00	7761.00	11440	20240516	-45.28	3790	20231024	65.17	11440	-45.28	20240516	4000	56.50	20240201	11440	-45.28	20240516	3790	65.17	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
93	20240814	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	10	2	0.16	643449460	102118	46.82	6240	6390	6220	8090	4370	6230	6301.04	5.96	0	3736	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1026	9.02	0.80	12	0.62	692.00	7761.00	11440	20240516	-45.45	3790	20231024	64.64	11440	-45.45	20240516	4000	56.00	20240201	11440	-45.45	20240516	3790	64.64	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
94	20240814	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	70	2	1.12	574361590	91075	41.76	6240	6390	6220	8090	4370	6230	6306.47	5.96	0	6231	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1036	9.10	0.81	12	0.55	692.00	7761.00	11440	20240516	-44.93	3790	20231024	66.23	11440	-44.93	20240516	4000	57.50	20240201	11440	-44.93	20240516	3790	66.23	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
95	20240814	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	100	2	1.61	498672730	79086	36.26	6240	6390	6220	8090	4370	6230	6305.45	5.96	0	2311	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1041	9.15	0.82	12	0.48	692.00	7761.00	11440	20240516	-44.67	3790	20231024	67.02	11440	-44.67	20240516	4000	58.25	20240201	11440	-44.67	20240516	3790	67.02	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
96	20240814	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	10	2	0.16	366655270	58104	26.64	6240	6390	6230	8090	4370	6230	6310.33	5.96	0	2424	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1026	9.02	0.80	12	0.35	692.00	7761.00	11440	20240516	-45.45	3790	20231024	64.64	11440	-45.45	20240516	4000	56.00	20240201	11440	-45.45	20240516	3790	64.64	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
97	20240814	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	140	2	2.25	141635930	22355	10.25	6240	6390	6230	8090	4370	6230	6335.76	5.96	0	7676	6543	6386	6193	6036	5843	6290	5940	84	1860	500	3860	10	1	16448909	1048	9.21	0.82	12	0.14	692.00	7761.00	11440	20240516	-44.32	3790	20231024	68.07	11440	-44.32	20240516	4000	59.25	20240201	11440	-44.32	20240516	3790	68.07	20231024	3.56	N	119850	500	83 억		979747	N	N	0	N	00	N
98	20240813	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-10	5	-0.16	1345486460	217883	47.94	6310	6350	6000	8110	4370	6240	6175.20	5.88	0	10630	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1025	9.00	0.80	12	1.32	692.00	7761.00	11440	20240516	-45.54	3790	20231024	64.38	11440	-45.54	20240516	4000	55.75	20240201	11440	-45.54	20240516	3790	64.38	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
99	20240813	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	40	2	0.64	1329297370	215289	47.37	6310	6350	6000	8110	4370	6240	6174.48	5.88	0	11387	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1033	9.08	0.81	12	1.31	692.00	7761.00	11440	20240516	-45.10	3790	20231024	65.70	11440	-45.10	20240516	4000	57.00	20240201	11440	-45.10	20240516	3790	65.70	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
100	20240813	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-10	5	-0.16	1184688420	192095	42.27	6310	6350	6000	8110	4370	6240	6167.20	5.88	0	15565	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1025	9.00	0.80	12	1.17	692.00	7761.00	11440	20240516	-45.54	3790	20231024	64.38	11440	-45.54	20240516	4000	55.75	20240201	11440	-45.54	20240516	3790	64.38	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
101	20240813	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-70	5	-1.12	1049796920	170430	37.50	6310	6350	6000	8110	4370	6240	6159.70	5.88	0	18100	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1015	8.92	0.80	12	1.04	692.00	7761.00	11440	20240516	-46.07	3790	20231024	62.80	11440	-46.07	20240516	4000	54.25	20240201	11440	-46.07	20240516	3790	62.80	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
102	20240813	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-160	5	-2.56	892972230	145066	31.92	6310	6350	6000	8110	4370	6240	6155.63	5.88	0	14326	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1000	8.79	0.78	12	0.88	692.00	7761.00	11440	20240516	-46.85	3790	20231024	60.42	11440	-46.85	20240516	4000	52.00	20240201	11440	-46.85	20240516	3790	60.42	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
103	20240813	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-200	5	-3.21	670827030	108987	23.98	6310	6350	6000	8110	4370	6240	6155.11	5.88	0	16611	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	994	8.73	0.78	12	0.66	692.00	7761.00	11440	20240516	-47.20	3790	20231024	59.37	11440	-47.20	20240516	4000	51.00	20240201	11440	-47.20	20240516	3790	59.37	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
104	20240813	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-90	5	-1.44	430315990	69423	15.27	6310	6350	6100	8110	4370	6240	6198.46	5.88	0	18800	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1012	8.89	0.79	12	0.42	692.00	7761.00	11440	20240516	-46.24	3790	20231024	62.27	11440	-46.24	20240516	4000	53.75	20240201	11440	-46.24	20240516	3790	62.27	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
105	20240813	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-20	5	-0.32	119150060	18945	4.17	6310	6350	6190	8110	4370	6240	6289.26	5.88	0	-3060	6706	6472	6216	5982	5726	6590	6100	84	1870	500	3860	10	1	16448909	1023	8.99	0.80	12	0.12	692.00	7761.00	11440	20240516	-45.63	3790	20231024	64.12	11440	-45.63	20240516	4000	55.50	20240201	11440	-45.63	20240516	3790	64.12	20231024	3.45	N	119850	500	83 억		966479	N	N	0	N	00	N
106	20240812	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	180	2	2.97	2831346740	453972	85.47	6030	6450	5960	7870	4250	6060	6237.03	6.35	0	-66336	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1026	9.02	0.80	12	2.76	692.00	7761.00	11440	20240516	-45.45	3790	20231024	64.64	11440	-45.45	20240516	4000	56.00	20240201	11440	-45.45	20240516	3790	64.64	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
107	20240812	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	170	2	2.81	2754388510	441619	83.14	6030	6450	5960	7870	4250	6060	6237.23	6.35	0	-62478	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1025	9.00	0.80	12	2.68	692.00	7761.00	11440	20240516	-45.54	3790	20231024	64.38	11440	-45.54	20240516	4000	55.75	20240201	11440	-45.54	20240516	3790	64.38	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
108	20240812	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	130	2	2.15	2469004600	395547	74.47	6030	6450	5960	7870	4250	6060	6242.23	6.35	0	-63647	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1018	8.95	0.80	12	2.40	692.00	7761.00	11440	20240516	-45.89	3790	20231024	63.32	11440	-45.89	20240516	4000	54.75	20240201	11440	-45.89	20240516	3790	63.32	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
109	20240812	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	100	2	1.65	2385931920	382162	71.95	6030	6450	5960	7870	4250	6060	6243.49	6.35	0	-62460	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1013	8.90	0.79	12	2.32	692.00	7761.00	11440	20240516	-46.15	3790	20231024	62.53	11440	-46.15	20240516	4000	54.00	20240201	11440	-46.15	20240516	3790	62.53	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
110	20240812	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	70	2	1.16	2311616080	370130	69.68	6030	6450	5960	7870	4250	6060	6245.67	6.35	0	-60766	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1008	8.86	0.79	12	2.25	692.00	7761.00	11440	20240516	-46.42	3790	20231024	61.74	11440	-46.42	20240516	4000	53.25	20240201	11440	-46.42	20240516	3790	61.74	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
111	20240812	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	110	2	1.82	2104696640	336737	63.39	6030	6450	5960	7870	4250	6060	6250.55	6.35	0	-43063	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1015	8.92	0.80	12	2.05	692.00	7761.00	11440	20240516	-46.07	3790	20231024	62.80	11440	-46.07	20240516	4000	54.25	20240201	11440	-46.07	20240516	3790	62.80	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
112	20240812	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	200	2	3.30	1713623620	273869	51.56	6030	6450	5960	7870	4250	6060	6257.45	6.35	0	-13952	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	1030	9.05	0.81	12	1.66	692.00	7761.00	11440	20240516	-45.28	3790	20231024	65.17	11440	-45.28	20240516	4000	56.50	20240201	11440	-45.28	20240516	3790	65.17	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
113	20240812	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-30	5	-0.50	306046420	50650	9.54	6030	6150	5960	7870	4250	6060	6042.20	6.35	0	7387	6506	6282	5876	5652	5246	6395	5765	84	1810	500	3750	10	1	16448909	992	8.71	0.78	12	0.31	692.00	7761.00	11440	20240516	-47.29	3790	20231024	59.10	11440	-47.29	20240516	4000	50.75	20240201	11440	-47.29	20240516	3790	59.10	20231024	3.46	N	119850	500	83 억		1044440	N	N	0	N	00	N
114	20240809	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	690	2	12.85	3007148980	518792	591.07	5490	6100	5470	6980	3760	5370	5793.51	6.91	0	-89326	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	997	8.76	0.78	12	3.15	692.00	7761.00	11440	20240516	-47.03	3790	20231024	59.89	11440	-47.03	20240516	4000	51.50	20240201	11440	-47.03	20240516	3790	59.89	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
115	20240809	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	570	2	10.61	2216728230	387607	441.61	5490	5990	5470	6980	3760	5370	5719.01	6.91	0	-43647	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	977	8.58	0.77	12	2.36	692.00	7761.00	11440	20240516	-48.08	3790	20231024	56.73	11440	-48.08	20240516	4000	48.50	20240201	11440	-48.08	20240516	3790	56.73	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
116	20240809	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	350	2	6.52	1592751270	280722	319.83	5490	5880	5470	6980	3760	5370	5673.77	6.91	0	-13224	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	941	8.27	0.74	12	1.71	692.00	7761.00	11440	20240516	-50.00	3790	20231024	50.92	11440	-50.00	20240516	4000	43.00	20240201	11440	-50.00	20240516	3790	50.92	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
117	20240809	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	250	2	4.66	1280290250	225981	257.47	5490	5880	5470	6980	3760	5370	5665.48	6.91	0	4191	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	924	8.12	0.72	12	1.37	692.00	7761.00	11440	20240516	-50.87	3790	20231024	48.28	11440	-50.87	20240516	4000	40.50	20240201	11440	-50.87	20240516	3790	48.28	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
118	20240809	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	330	2	6.15	631845020	112621	128.31	5490	5730	5470	6980	3760	5370	5610.37	6.91	0	3141	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	938	8.24	0.73	12	0.68	692.00	7761.00	11440	20240516	-50.17	3790	20231024	50.40	11440	-50.17	20240516	4000	42.50	20240201	11440	-50.17	20240516	3790	50.40	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
119	20240809	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	290	2	5.40	428735490	76918	87.63	5490	5660	5470	6980	3760	5370	5573.93	6.91	0	16080	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	931	8.18	0.73	12	0.47	692.00	7761.00	11440	20240516	-50.52	3790	20231024	49.34	11440	-50.52	20240516	4000	41.50	20240201	11440	-50.52	20240516	3790	49.34	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
120	20240809	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	200	2	3.72	268395860	48411	55.16	5490	5620	5470	6980	3760	5370	5544.11	6.91	0	8546	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	916	8.05	0.72	12	0.29	692.00	7761.00	11440	20240516	-51.31	3790	20231024	46.97	11440	-51.31	20240516	4000	39.25	20240201	11440	-51.31	20240516	3790	46.97	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
121	20240809	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	200	2	3.72	118581100	21422	24.41	5490	5610	5470	6980	3760	5370	5535.48	6.91	0	3243	5583	5476	5343	5236	5103	5530	5290	84	1610	500	3320	10	1	16448909	916	8.05	0.72	12	0.13	692.00	7761.00	11440	20240516	-51.31	3790	20231024	46.97	11440	-51.31	20240516	4000	39.25	20240201	11440	-51.31	20240516	3790	46.97	20231024	3.45	N	119850	500	83 억		1136998	N	N	0	N	00	N
122	20240808	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-30	5	-0.56	455658600	85558	81.60	5280	5450	5210	7020	3780	5400	5325.52	6.88	0	4571	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	883	7.76	0.69	12	0.52	692.00	7761.00	11440	20240516	-53.06	3790	20231024	41.69	11440	-53.06	20240516	4000	34.25	20240201	11440	-53.06	20240516	3790	41.69	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
123	20240808	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-110	5	-2.04	380656400	71474	68.17	5280	5450	5210	7020	3780	5400	5325.65	6.88	0	1158	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	870	7.64	0.68	12	0.43	692.00	7761.00	11440	20240516	-53.76	3790	20231024	39.58	11440	-53.76	20240516	4000	32.25	20240201	11440	-53.76	20240516	3790	39.58	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
124	20240808	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	0	3	0.00	292308040	54897	52.36	5280	5450	5210	7020	3780	5400	5324.46	6.88	0	-2460	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	888	7.80	0.70	12	0.33	692.00	7761.00	11440	20240516	-52.80	3790	20231024	42.48	11440	-52.80	20240516	4000	35.00	20240201	11440	-52.80	20240516	3790	42.48	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
125	20240808	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	263028520	49440	47.15	5280	5450	5210	7020	3780	5400	5319.92	6.88	0	-3853	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	885	7.77	0.69	12	0.30	692.00	7761.00	11440	20240516	-52.97	3790	20231024	41.95	11440	-52.97	20240516	4000	34.50	20240201	11440	-52.97	20240516	3790	41.95	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
126	20240808	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-40	5	-0.74	250834830	47181	45.00	5280	5450	5210	7020	3780	5400	5316.18	6.88	0	-3465	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	882	7.75	0.69	12	0.29	692.00	7761.00	11440	20240516	-53.15	3790	20231024	41.42	11440	-53.15	20240516	4000	34.00	20240201	11440	-53.15	20240516	3790	41.42	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
127	20240808	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-60	5	-1.11	164035390	31057	29.62	5280	5390	5210	7020	3780	5400	5281.19	6.88	0	-4613	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	878	7.72	0.69	12	0.19	692.00	7761.00	11440	20240516	-53.32	3790	20231024	40.90	11440	-53.32	20240516	4000	33.50	20240201	11440	-53.32	20240516	3790	40.90	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
128	20240808	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-140	5	-2.59	153256320	29026	27.68	5280	5390	5210	7020	3780	5400	5279.36	6.88	0	-6014	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	865	7.60	0.68	12	0.18	692.00	7761.00	11440	20240516	-54.02	3790	20231024	38.79	11440	-54.02	20240516	4000	31.50	20240201	11440	-54.02	20240516	3790	38.79	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
129	20240808	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	18535060	3494	3.33	5280	5390	5270	7020	3780	5400	5300.68	6.88	0	501	5593	5496	5403	5306	5213	5545	5355	84	1620	500	3340	10	1	16448909	887	7.79	0.69	12	0.02	692.00	7761.00	11440	20240516	-52.88	3790	20231024	42.22	11440	-52.88	20240516	4000	34.75	20240201	11440	-52.88	20240516	3790	42.22	20231024	3.67	N	119850	500	83 억		1131862	N	N	0	N	00	N
130	20240807	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-20	5	-0.37	557411940	102697	42.51	5370	5500	5310	7040	3800	5420	5427.73	6.94	0	-9763	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	888	7.80	0.70	12	0.62	692.00	7761.00	11440	20240516	-52.80	3790	20231024	42.48	11440	-52.80	20240516	4000	35.00	20240201	11440	-52.80	20240516	3790	42.48	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
131	20240807	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	0	3	0.00	500578540	92180	38.16	5370	5500	5310	7040	3800	5420	5430.45	6.94	0	-12148	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	892	7.83	0.70	12	0.56	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
132	20240807	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	10	2	0.18	423038190	77907	32.25	5370	5500	5310	7040	3800	5420	5430.04	6.94	0	-9031	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	893	7.85	0.70	12	0.47	692.00	7761.00	11440	20240516	-52.53	3790	20231024	43.27	11440	-52.53	20240516	4000	35.75	20240201	11440	-52.53	20240516	3790	43.27	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
133	20240807	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	70	2	1.29	354496710	65305	27.03	5370	5500	5310	7040	3800	5420	5428.32	6.94	0	-12108	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	903	7.93	0.71	12	0.40	692.00	7761.00	11440	20240516	-52.01	3790	20231024	44.85	11440	-52.01	20240516	4000	37.25	20240201	11440	-52.01	20240516	3790	44.85	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
134	20240807	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	70	2	1.29	299250600	55220	22.86	5370	5500	5310	7040	3800	5420	5419.24	6.94	0	-4651	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	903	7.93	0.71	12	0.34	692.00	7761.00	11440	20240516	-52.01	3790	20231024	44.85	11440	-52.01	20240516	4000	37.25	20240201	11440	-52.01	20240516	3790	44.85	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
135	20240807	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-10	5	-0.18	226084040	41859	17.33	5370	5480	5310	7040	3800	5420	5401.09	6.94	0	-2161	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	890	7.82	0.70	12	0.25	692.00	7761.00	11440	20240516	-52.71	3790	20231024	42.74	11440	-52.71	20240516	4000	35.25	20240201	11440	-52.71	20240516	3790	42.74	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
136	20240807	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-50	5	-0.92	133328350	24749	10.24	5370	5460	5310	7040	3800	5420	5387.22	6.94	0	-2867	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	883	7.76	0.69	12	0.15	692.00	7761.00	11440	20240516	-53.06	3790	20231024	41.69	11440	-53.06	20240516	4000	34.25	20240201	11440	-53.06	20240516	3790	41.69	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
137	20240807	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	0	3	0.00	36819490	6841	2.83	5370	5420	5370	7040	3800	5420	5382.18	6.94	0	1505	5713	5566	5303	5156	4893	5640	5230	84	1620	500	3360	10	1	16448909	892	7.83	0.70	12	0.04	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	4.18	N	119850	500	83 억		1141045	N	N	0	N	00	N
138	20240806	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	370	2	7.33	1276016830	240430	52.43	5040	5450	5040	6560	3540	5050	5307.91	6.51	0	92480	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	892	7.83	0.70	12	1.46	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
139	20240806	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	380	2	7.52	1251295190	235867	51.43	5040	5450	5040	6560	3540	5050	5305.83	6.51	0	92447	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	893	7.85	0.70	12	1.43	692.00	7761.00	11440	20240516	-52.53	3790	20231024	43.27	11440	-52.53	20240516	4000	35.75	20240201	11440	-52.53	20240516	3790	43.27	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
140	20240806	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	370	2	7.33	1131890690	213823	46.63	5040	5450	5040	6560	3540	5050	5294.37	6.51	0	89930	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	892	7.83	0.70	12	1.30	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
141	20240806	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	380	2	7.52	1009023640	191172	41.69	5040	5440	5040	6560	3540	5050	5278.91	6.51	0	83507	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	893	7.85	0.70	12	1.16	692.00	7761.00	11440	20240516	-52.53	3790	20231024	43.27	11440	-52.53	20240516	4000	35.75	20240201	11440	-52.53	20240516	3790	43.27	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
142	20240806	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	220	2	4.36	702103610	133971	29.21	5040	5390	5040	6560	3540	5050	5241.69	6.51	0	47084	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	867	7.62	0.68	12	0.81	692.00	7761.00	11440	20240516	-53.93	3790	20231024	39.05	11440	-53.93	20240516	4000	31.75	20240201	11440	-53.93	20240516	3790	39.05	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
143	20240806	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	180	2	3.56	595079370	113565	24.76	5040	5390	5040	6560	3540	5050	5241.14	6.51	0	36061	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	860	7.56	0.67	12	0.69	692.00	7761.00	11440	20240516	-54.28	3790	20231024	37.99	11440	-54.28	20240516	4000	30.75	20240201	11440	-54.28	20240516	3790	37.99	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
144	20240806	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	310	2	6.14	419632060	80037	17.45	5040	5390	5040	6560	3540	5050	5244.64	6.51	0	34838	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	882	7.75	0.69	12	0.49	692.00	7761.00	11440	20240516	-53.15	3790	20231024	41.42	11440	-53.15	20240516	4000	34.00	20240201	11440	-53.15	20240516	3790	41.42	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
145	20240806	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	110	2	2.18	126950680	24829	5.41	5040	5280	5040	6560	3540	5050	5114.79	6.51	0	597	6120	5585	5245	4710	4370	5415	4540	84	1510	500	3130	10	1	16448909	849	7.46	0.66	12	0.15	692.00	7761.00	11440	20240516	-54.90	3790	20231024	36.15	11440	-54.90	20240516	4000	29.00	20240201	11440	-54.90	20240516	3790	36.15	20231024	4.32	N	119850	500	83 억		1070584	N	N	0	N	00	N
146	20240805	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-760	5	-13.08	2361981775	450684	219.34	5600	5780	4905	7550	4070	5810	5241.71	5.97	0	95177	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	831	7.30	0.65	12	2.74	692.00	7761.00	11440	20240516	-55.86	3790	20231024	33.25	11440	-55.86	20240516	4000	26.25	20240201	11440	-55.86	20240516	3790	33.25	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
147	20240805	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-760	5	-13.08	2124122775	403565	196.41	5600	5780	4905	7550	4070	5810	5263.40	5.97	0	82525	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	831	7.30	0.65	12	2.45	692.00	7761.00	11440	20240516	-55.86	3790	20231024	33.25	11440	-55.86	20240516	4000	26.25	20240201	11440	-55.86	20240516	3790	33.25	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
148	20240805	140711	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-680	5	-11.70	1500525070	281079	136.79	5600	5780	5100	7550	4070	5810	5338.45	5.97	0	84867	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	844	7.41	0.66	12	1.71	692.00	7761.00	11440	20240516	-55.16	3790	20231024	35.36	11440	-55.16	20240516	4000	28.25	20240201	11440	-55.16	20240516	3790	35.36	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
149	20240805	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-520	5	-8.95	1204277200	224039	109.03	5600	5780	5200	7550	4070	5810	5375.30	5.97	0	65003	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	870	7.64	0.68	12	1.36	692.00	7761.00	11440	20240516	-53.76	3790	20231024	39.58	11440	-53.76	20240516	4000	32.25	20240201	11440	-53.76	20240516	3790	39.58	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
150	20240805	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-510	5	-8.78	899600720	166210	80.89	5600	5780	5260	7550	4070	5810	5412.43	5.97	0	44526	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	872	7.66	0.68	12	1.01	692.00	7761.00	11440	20240516	-53.67	3790	20231024	39.84	11440	-53.67	20240516	4000	32.50	20240201	11440	-53.67	20240516	3790	39.84	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
151	20240805	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-470	5	-8.09	684499330	125764	61.21	5600	5780	5330	7550	4070	5810	5442.73	5.97	0	34831	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	878	7.72	0.69	12	0.76	692.00	7761.00	11440	20240516	-53.32	3790	20231024	40.90	11440	-53.32	20240516	4000	33.50	20240201	11440	-53.32	20240516	3790	40.90	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
152	20240805	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-390	5	-6.71	440910750	80319	39.09	5600	5780	5360	7550	4070	5810	5489.50	5.97	0	18555	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	892	7.83	0.70	12	0.49	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
153	20240805	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-270	5	-4.65	120901330	21675	10.55	5600	5780	5510	7550	4070	5810	5577.92	5.97	0	-448	6403	6106	5903	5606	5403	6005	5505	84	1740	500	3600	10	1	16448909	911	8.01	0.71	12	0.13	692.00	7761.00	11440	20240516	-51.57	3790	20231024	46.17	11440	-51.57	20240516	4000	38.50	20240201	11440	-51.57	20240516	3790	46.17	20231024	4.38	N	119850	500	83 억		981192	N	N	0	N	00	N
154	20240802	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-540	5	-8.50	1203023350	203576	133.93	6190	6200	5700	8250	4450	6350	5906.51	6.17	0	-33315	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	956	8.40	0.75	12	1.24	692.00	7761.00	11440	20240516	-49.21	3785	20230727	53.50	11440	-49.21	20240516	4000	45.25	20240201	11440	-49.21	20240516	3790	53.30	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
155	20240802	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-580	5	-9.13	1088785400	183748	120.89	6190	6200	5720	8250	4450	6350	5922.17	6.17	0	-34266	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	949	8.34	0.74	12	1.12	692.00	7761.00	11440	20240516	-49.56	3785	20230727	52.44	11440	-49.56	20240516	4000	44.25	20240201	11440	-49.56	20240516	3790	52.24	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
156	20240802	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-510	5	-8.03	826488770	138437	91.08	6190	6200	5820	8250	4450	6350	5966.27	6.17	0	-50051	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	961	8.44	0.75	12	0.84	692.00	7761.00	11440	20240516	-48.95	3785	20230727	54.29	11440	-48.95	20240516	4000	46.00	20240201	11440	-48.95	20240516	3790	54.09	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
157	20240802	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-460	5	-7.24	694553770	115888	76.24	6190	6200	5860	8250	4450	6350	5988.96	6.17	0	-43172	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	969	8.51	0.76	12	0.70	692.00	7761.00	11440	20240516	-48.51	3785	20230727	55.61	11440	-48.51	20240516	4000	47.25	20240201	11440	-48.51	20240516	3790	55.41	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
158	20240802	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-440	5	-6.93	601392910	100047	65.82	6190	6200	5870	8250	4450	6350	6006.30	6.17	0	-39584	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	972	8.54	0.76	12	0.61	692.00	7761.00	11440	20240516	-48.34	3785	20230727	56.14	11440	-48.34	20240516	4000	47.75	20240201	11440	-48.34	20240516	3790	55.94	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
159	20240802	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-380	5	-5.98	426309740	70551	46.42	6190	6200	5960	8250	4450	6350	6036.36	6.17	0	-23533	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	982	8.63	0.77	12	0.43	692.00	7761.00	11440	20240516	-47.81	3785	20230727	57.73	11440	-47.81	20240516	4000	49.25	20240201	11440	-47.81	20240516	3790	57.52	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
160	20240802	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-330	5	-5.20	292321530	48150	31.68	6190	6200	5980	8250	4450	6350	6062.72	6.17	0	-14693	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	990	8.70	0.78	12	0.29	692.00	7761.00	11440	20240516	-47.38	3785	20230727	59.05	11440	-47.38	20240516	4000	50.50	20240201	11440	-47.38	20240516	3790	58.84	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
161	20240802	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-200	5	-3.15	55131710	8901	5.86	6190	6200	6140	8250	4450	6350	6164.79	6.17	0	413	6676	6512	6366	6202	6056	6595	6285	84	1900	500	3930	10	1	16448909	1012	8.89	0.79	12	0.05	692.00	7761.00	11440	20240516	-46.24	3785	20230727	62.48	11440	-46.24	20240516	4000	53.75	20240201	11440	-46.24	20240516	3790	62.27	20231024	4.47	N	119850	500	83 억		1014146	N	N	0	N	00	N
162	20240801	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	220	2	3.59	955429180	150936	147.02	6280	6530	6220	7960	4300	6130	6330.03	6.21	0	-5911	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1045	9.18	0.82	12	0.92	692.00	7761.00	11440	20240516	-44.49	3785	20230727	67.77	11440	-44.49	20240516	4000	58.75	20240201	11440	-44.49	20240516	3790	67.55	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
163	20240801	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	150	2	2.45	911108400	143937	140.20	6280	6530	6220	7960	4300	6130	6329.91	6.21	0	-3579	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1033	9.08	0.81	12	0.88	692.00	7761.00	11440	20240516	-45.10	3785	20230727	65.92	11440	-45.10	20240516	4000	57.00	20240201	11440	-45.10	20240516	3790	65.70	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
164	20240801	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	230	2	3.75	800272690	126435	123.15	6280	6530	6220	7960	4300	6130	6329.52	6.21	0	593	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1046	9.19	0.82	12	0.77	692.00	7761.00	11440	20240516	-44.41	3785	20230727	68.03	11440	-44.41	20240516	4000	59.00	20240201	11440	-44.41	20240516	3790	67.81	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
165	20240801	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	170	2	2.77	449381470	71355	69.50	6280	6390	6220	7960	4300	6130	6297.83	6.21	0	10014	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1036	9.10	0.81	12	0.43	692.00	7761.00	11440	20240516	-44.93	3785	20230727	66.45	11440	-44.93	20240516	4000	57.50	20240201	11440	-44.93	20240516	3790	66.23	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
166	20240801	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	190	2	3.10	370960860	58808	57.28	6280	6390	6230	7960	4300	6130	6308.00	6.21	0	8921	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1040	9.13	0.81	12	0.36	692.00	7761.00	11440	20240516	-44.76	3785	20230727	66.97	11440	-44.76	20240516	4000	58.00	20240201	11440	-44.76	20240516	3790	66.75	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
167	20240801	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	140	2	2.28	337507590	53500	52.11	6280	6390	6230	7960	4300	6130	6308.55	6.21	0	8242	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1031	9.06	0.81	12	0.33	692.00	7761.00	11440	20240516	-45.19	3785	20230727	65.65	11440	-45.19	20240516	4000	56.75	20240201	11440	-45.19	20240516	3790	65.44	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
168	20240801	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	160	2	2.61	282582410	44723	43.56	6280	6390	6230	7960	4300	6130	6318.50	6.21	0	9944	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1035	9.09	0.81	12	0.27	692.00	7761.00	11440	20240516	-45.02	3785	20230727	66.18	11440	-45.02	20240516	4000	57.25	20240201	11440	-45.02	20240516	3790	65.96	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N
169	20240801	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	220	2	3.59	136971600	21604	21.04	6280	6390	6250	7960	4300	6130	6340.10	6.21	0	6392	6276	6202	6076	6002	5876	6240	6040	84	1830	500	3800	10	1	16448909	1045	9.18	0.82	12	0.13	692.00	7761.00	11440	20240516	-44.49	3785	20230727	67.77	11440	-44.49	20240516	4000	58.75	20240201	11440	-44.49	20240516	3790	67.55	20231024	4.59	N	119850	500	83 억		1020774	N	N	0	N	00	N