KissMeData/371950/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	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	1940	2	18.39	12554952690	1049204	3004.94	10450	12600	10450	13710	7390	10550	11965.38	0.74	0	48093	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2628	-12.03	4.56	12	4.99	-1038.00	2742.00	18000	20240627	-30.61	5720	20231031	118.36	18000	-30.61	20240627	5910	111.34	20240319	18000	-30.61	20240627	5720	118.36	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
3	20240830	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	1850	2	17.54	12186562420	1019628	2920.23	10450	12600	10450	13710	7390	10550	11951.97	0.74	0	49074	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2609	-11.95	4.52	12	4.85	-1038.00	2742.00	18000	20240627	-31.11	5720	20231031	116.78	18000	-31.11	20240627	5910	109.81	20240319	18000	-31.11	20240627	5720	116.78	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
4	20240830	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	1610	2	15.26	11535578900	966882	2769.17	10450	12600	10450	13710	7390	10550	11930.70	0.74	0	39354	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2559	-11.71	4.43	12	4.60	-1038.00	2742.00	18000	20240627	-32.44	5720	20231031	112.59	18000	-32.44	20240627	5910	105.75	20240319	18000	-32.44	20240627	5720	112.59	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
5	20240830	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	1570	2	14.88	10347455120	870247	2492.40	10450	12600	10450	13710	7390	10550	11890.25	0.74	0	19799	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2550	-11.68	4.42	12	4.14	-1038.00	2742.00	18000	20240627	-32.67	5720	20231031	111.89	18000	-32.67	20240627	5910	105.08	20240319	18000	-32.67	20240627	5720	111.89	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
6	20240830	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	1520	2	14.41	9380168920	790434	2263.82	10450	12600	10450	13710	7390	10550	11867.12	0.74	0	4654	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2540	-11.63	4.40	12	3.76	-1038.00	2742.00	18000	20240627	-32.94	5720	20231031	111.01	18000	-32.94	20240627	5910	104.23	20240319	18000	-32.94	20240627	5720	111.01	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
7	20240830	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	1150	2	10.90	8513208660	717300	2054.36	10450	12600	10450	13710	7390	10550	11868.41	0.74	0	-6923	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2462	-11.27	4.27	12	3.41	-1038.00	2742.00	18000	20240627	-35.00	5720	20231031	104.55	18000	-35.00	20240627	5910	97.97	20240319	18000	-35.00	20240627	5720	104.55	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
8	20240830	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	1160	2	11.00	4604822080	394845	1130.84	10450	12080	10450	13710	7390	10550	11662.36	0.74	0	-10176	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2464	-11.28	4.27	12	1.88	-1038.00	2742.00	18000	20240627	-34.94	5720	20231031	104.72	18000	-34.94	20240627	5910	98.14	20240319	18000	-34.94	20240627	5720	104.72	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
9	20240830	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	550	2	5.21	90852500	8388	24.02	10450	11200	10450	13710	7390	10550	10831.31	0.74	0	3542	10850	10700	10540	10390	10230	10620	10310	105	3160	500	6750	10	1	21040488	2335	-10.69	4.05	12	0.04	-1038.00	2742.00	18000	20240627	-38.33	5720	20231031	94.06	18000	-38.33	20240627	5910	87.82	20240319	18000	-38.33	20240627	5720	94.06	20231031	1.42	N	371950	500	105 억		156650	N	N	0	N	00	N
10	20240829	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-100	5	-0.94	359744320	34356	103.56	10650	10690	10380	13840	7460	10650	10471.01	0.72	0	5473	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2220	-10.16	3.85	12	0.16	-1038.00	2742.00	18000	20240627	-41.39	5720	20231031	84.44	18000	-41.39	20240627	5910	78.51	20240319	18000	-41.39	20240627	5720	84.44	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
11	20240829	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-100	5	-0.94	336873200	32186	97.02	10650	10690	10380	13840	7460	10650	10466.45	0.72	0	4867	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2220	-10.16	3.85	12	0.15	-1038.00	2742.00	18000	20240627	-41.39	5720	20231031	84.44	18000	-41.39	20240627	5910	78.51	20240319	18000	-41.39	20240627	5720	84.44	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
12	20240829	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-130	5	-1.22	294821030	28184	84.96	10650	10690	10380	13840	7460	10650	10460.58	0.72	0	3129	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2213	-10.13	3.84	12	0.13	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5720	83.92	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
13	20240829	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-240	5	-2.25	254859470	24363	73.44	10650	10690	10380	13840	7460	10650	10460.92	0.72	0	3374	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2190	-10.03	3.80	12	0.12	-1038.00	2742.00	18000	20240627	-42.17	5720	20231031	81.99	18000	-42.17	20240627	5910	76.14	20240319	18000	-42.17	20240627	5720	81.99	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
14	20240829	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-200	5	-1.88	224973230	21495	64.79	10650	10690	10380	13840	7460	10650	10466.31	0.72	0	2351	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2199	-10.07	3.81	12	0.10	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
15	20240829	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-180	5	-1.69	171461680	16370	49.35	10650	10690	10380	13840	7460	10650	10474.14	0.72	0	287	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2203	-10.09	3.82	12	0.08	-1038.00	2742.00	18000	20240627	-41.83	5720	20231031	83.04	18000	-41.83	20240627	5910	77.16	20240319	18000	-41.83	20240627	5720	83.04	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
16	20240829	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-180	5	-1.69	104002120	9970	30.05	10650	10690	10380	13840	7460	10650	10431.51	0.72	0	-816	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2203	-10.09	3.82	12	0.05	-1038.00	2742.00	18000	20240627	-41.83	5720	20231031	83.04	18000	-41.83	20240627	5910	77.16	20240319	18000	-41.83	20240627	5720	83.04	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
17	20240829	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-230	5	-2.16	29143550	2781	8.38	10650	10690	10400	13840	7460	10650	10479.52	0.72	0	-40	10963	10806	10593	10436	10223	10700	10330	105	3190	500	6810	10	1	21040488	2192	-10.04	3.80	12	0.01	-1038.00	2742.00	18000	20240627	-42.11	5720	20231031	82.17	18000	-42.11	20240627	5910	76.31	20240319	18000	-42.11	20240627	5720	82.17	20231031	1.43	N	371950	500	105 억		151190	N	N	0	N	00	N
18	20240828	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-100	5	-0.93	349325760	33173	126.25	10750	10750	10380	13970	7530	10750	10530.24	0.75	0	-7486	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2241	-10.26	3.88	12	0.16	-1038.00	2742.00	18000	20240627	-40.83	5720	20231031	86.19	18000	-40.83	20240627	5910	80.20	20240319	18000	-40.83	20240627	5720	86.19	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
19	20240828	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-200	5	-1.86	306165510	29113	110.80	10750	10750	10380	13970	7530	10750	10516.28	0.75	0	-7442	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2220	-10.16	3.85	12	0.14	-1038.00	2742.00	18000	20240627	-41.39	5720	20231031	84.44	18000	-41.39	20240627	5910	78.51	20240319	18000	-41.39	20240627	5720	84.44	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
20	20240828	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-300	5	-2.79	278083340	26442	100.63	10750	10750	10380	13970	7530	10750	10516.54	0.75	0	-8721	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2199	-10.07	3.81	12	0.13	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
21	20240828	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-300	5	-2.79	253427580	24081	91.65	10750	10750	10380	13970	7530	10750	10523.77	0.75	0	-8369	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2199	-10.07	3.81	12	0.11	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
22	20240828	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-300	5	-2.79	237481540	22557	85.85	10750	10750	10380	13970	7530	10750	10527.86	0.75	0	-7183	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2199	-10.07	3.81	12	0.11	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
23	20240828	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-340	5	-3.16	204488420	19410	73.87	10750	10750	10380	13970	7530	10750	10534.98	0.75	0	-5423	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2190	-10.03	3.80	12	0.09	-1038.00	2742.00	18000	20240627	-42.17	5720	20231031	81.99	18000	-42.17	20240627	5910	76.14	20240319	18000	-42.17	20240627	5720	81.99	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
24	20240828	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-170	5	-1.58	98313000	9288	35.35	10750	10750	10500	13970	7530	10750	10584.57	0.75	0	-652	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2226	-10.19	3.86	12	0.04	-1038.00	2742.00	18000	20240627	-41.22	5720	20231031	84.97	18000	-41.22	20240627	5910	79.02	20240319	18000	-41.22	20240627	5720	84.97	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
25	20240828	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-90	5	-0.84	9949340	933	3.55	10750	10750	10610	13970	7530	10750	10661.83	0.75	0	-56	11103	10926	10573	10396	10043	11015	10485	105	3220	500	6880	10	1	21040488	2243	-10.27	3.89	12	0.00	-1038.00	2742.00	18000	20240627	-40.78	5720	20231031	86.36	18000	-40.78	20240627	5910	80.37	20240319	18000	-40.78	20240627	5720	86.36	20231031	1.46	N	371950	500	105 억		158676	N	N	0	N	00	N
26	20240827	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	340	2	3.27	274813540	26180	43.41	10400	10750	10220	13530	7290	10410	10495.97	0.74	0	1944	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2262	-10.36	3.92	12	0.12	-1038.00	2742.00	18000	20240627	-40.28	5720	20231031	87.94	18000	-40.28	20240627	5910	81.90	20240319	18000	-40.28	20240627	5720	87.94	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
27	20240827	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	330	2	3.17	261811940	24970	41.40	10400	10750	10220	13530	7290	10410	10485.06	0.74	0	2150	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2260	-10.35	3.92	12	0.12	-1038.00	2742.00	18000	20240627	-40.33	5720	20231031	87.76	18000	-40.33	20240627	5910	81.73	20240319	18000	-40.33	20240627	5720	87.76	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
28	20240827	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	60	2	0.58	195055090	18703	31.01	10400	10590	10220	13530	7290	10410	10429.08	0.74	0	1061	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2203	-10.09	3.82	12	0.09	-1038.00	2742.00	18000	20240627	-41.83	5720	20231031	83.04	18000	-41.83	20240627	5910	77.16	20240319	18000	-41.83	20240627	5720	83.04	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
29	20240827	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	10	2	0.10	147491210	14177	23.51	10400	10580	10220	13530	7290	10410	10403.56	0.74	0	1255	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2192	-10.04	3.80	12	0.07	-1038.00	2742.00	18000	20240627	-42.11	5720	20231031	82.17	18000	-42.11	20240627	5910	76.31	20240319	18000	-42.11	20240627	5720	82.17	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
30	20240827	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-10	5	-0.10	104642890	10067	16.69	10400	10580	10220	13530	7290	10410	10394.64	0.74	0	96	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2188	-10.02	3.79	12	0.05	-1038.00	2742.00	18000	20240627	-42.22	5720	20231031	81.82	18000	-42.22	20240627	5910	75.97	20240319	18000	-42.22	20240627	5720	81.82	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
31	20240827	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-30	5	-0.29	58724390	5665	9.39	10400	10580	10220	13530	7290	10410	10366.18	0.74	0	1671	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2184	-10.00	3.79	12	0.03	-1038.00	2742.00	18000	20240627	-42.33	5720	20231031	81.47	18000	-42.33	20240627	5910	75.63	20240319	18000	-42.33	20240627	5720	81.47	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
32	20240827	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-50	5	-0.48	35029230	3385	5.61	10400	10580	10220	13530	7290	10410	10348.37	0.74	0	255	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2180	-9.98	3.78	12	0.02	-1038.00	2742.00	18000	20240627	-42.44	5720	20231031	81.12	18000	-42.44	20240627	5910	75.30	20240319	18000	-42.44	20240627	5720	81.12	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
33	20240827	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-50	5	-0.48	5151970	495	0.82	10400	10580	10360	13530	7290	10410	10408.02	0.74	0	12	11056	10732	10546	10222	10036	10640	10130	105	3120	500	6660	10	1	21040488	2180	-9.98	3.78	12	0.00	-1038.00	2742.00	18000	20240627	-42.44	5720	20231031	81.12	18000	-42.44	20240627	5910	75.30	20240319	18000	-42.44	20240627	5720	81.12	20231031	1.46	N	371950	500	105 억		156725	N	N	0	N	00	N
34	20240826	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-270	5	-2.53	630333970	60194	170.33	10870	10870	10360	13880	7480	10680	10471.71	0.79	0	-9046	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2190	-10.03	3.80	12	0.29	-1038.00	2742.00	18000	20240627	-42.17	5720	20231031	81.99	18000	-42.17	20240627	5910	76.14	20240319	18000	-42.17	20240627	5720	81.99	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
35	20240826	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-220	5	-2.06	613754710	58606	165.84	10870	10870	10360	13880	7480	10680	10472.56	0.79	0	-8832	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2201	-10.08	3.81	12	0.28	-1038.00	2742.00	18000	20240627	-41.89	5720	20231031	82.87	18000	-41.89	20240627	5910	76.99	20240319	18000	-41.89	20240627	5720	82.87	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
36	20240826	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-220	5	-2.06	577035630	55086	155.88	10870	10870	10360	13880	7480	10680	10475.18	0.79	0	-9099	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2201	-10.08	3.81	12	0.26	-1038.00	2742.00	18000	20240627	-41.89	5720	20231031	82.87	18000	-41.89	20240627	5910	76.99	20240319	18000	-41.89	20240627	5720	82.87	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
37	20240826	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-180	5	-1.69	552761020	52774	149.34	10870	10870	10360	13880	7480	10680	10474.12	0.79	0	-9375	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2209	-10.12	3.83	12	0.25	-1038.00	2742.00	18000	20240627	-41.67	5720	20231031	83.57	18000	-41.67	20240627	5910	77.66	20240319	18000	-41.67	20240627	5720	83.57	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
38	20240826	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-180	5	-1.69	527312250	50357	142.50	10870	10870	10360	13880	7480	10680	10471.48	0.79	0	-9498	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2209	-10.12	3.83	12	0.24	-1038.00	2742.00	18000	20240627	-41.67	5720	20231031	83.57	18000	-41.67	20240627	5910	77.66	20240319	18000	-41.67	20240627	5720	83.57	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
39	20240826	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-220	5	-2.06	415846500	39665	112.24	10870	10870	10380	13880	7480	10680	10483.97	0.79	0	-5243	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2201	-10.08	3.81	12	0.19	-1038.00	2742.00	18000	20240627	-41.89	5720	20231031	82.87	18000	-41.89	20240627	5910	76.99	20240319	18000	-41.89	20240627	5720	82.87	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
40	20240826	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-150	5	-1.40	221961240	21086	59.67	10870	10870	10450	13880	7480	10680	10526.47	0.79	0	-1031	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2216	-10.14	3.84	12	0.10	-1038.00	2742.00	18000	20240627	-41.50	5720	20231031	84.09	18000	-41.50	20240627	5910	78.17	20240319	18000	-41.50	20240627	5720	84.09	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
41	20240826	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-130	5	-1.22	37784140	3538	10.01	10870	10870	10550	13880	7480	10680	10679.52	0.79	0	-1549	11313	10996	10793	10476	10273	10895	10375	105	3200	500	6830	10	1	21040488	2220	-10.16	3.85	12	0.02	-1038.00	2742.00	18000	20240627	-41.39	5720	20231031	84.44	18000	-41.39	20240627	5910	78.51	20240319	18000	-41.39	20240627	5720	84.44	20231031	1.47	N	371950	500	105 억		165765	N	N	0	N	00	N
42	20240823	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-240	5	-2.20	376230300	35167	59.62	10920	11110	10590	14190	7650	10920	10698.39	0.83	0	-9282	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2247	-10.29	3.89	12	0.17	-1038.00	2742.00	18000	20240627	-40.67	5720	20231031	86.71	18000	-40.67	20240627	5910	80.71	20240319	18000	-40.67	20240627	5720	86.71	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
43	20240823	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-250	5	-2.29	362063830	33841	57.37	10920	11110	10590	14190	7650	10920	10698.97	0.83	0	-9131	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2245	-10.28	3.89	12	0.16	-1038.00	2742.00	18000	20240627	-40.72	5720	20231031	86.54	18000	-40.72	20240627	5910	80.54	20240319	18000	-40.72	20240627	5720	86.54	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
44	20240823	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-310	5	-2.84	306126100	28579	48.45	10920	11110	10590	14190	7650	10920	10711.57	0.83	0	-9480	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2232	-10.22	3.87	12	0.14	-1038.00	2742.00	18000	20240627	-41.06	5720	20231031	85.49	18000	-41.06	20240627	5910	79.53	20240319	18000	-41.06	20240627	5720	85.49	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
45	20240823	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-250	5	-2.29	273217460	25495	43.22	10920	11110	10590	14190	7650	10920	10716.51	0.83	0	-8849	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2245	-10.28	3.89	12	0.12	-1038.00	2742.00	18000	20240627	-40.72	5720	20231031	86.54	18000	-40.72	20240627	5910	80.54	20240319	18000	-40.72	20240627	5720	86.54	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
46	20240823	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-250	5	-2.29	261301150	24377	41.33	10920	11110	10590	14190	7650	10920	10719.17	0.83	0	-8740	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2245	-10.28	3.89	12	0.12	-1038.00	2742.00	18000	20240627	-40.72	5720	20231031	86.54	18000	-40.72	20240627	5910	80.54	20240319	18000	-40.72	20240627	5720	86.54	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
47	20240823	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-230	5	-2.11	224289340	20904	35.44	10920	11110	10590	14190	7650	10920	10729.49	0.83	0	-7375	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2249	-10.30	3.90	12	0.10	-1038.00	2742.00	18000	20240627	-40.61	5720	20231031	86.89	18000	-40.61	20240627	5910	80.88	20240319	18000	-40.61	20240627	5720	86.89	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
48	20240823	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-150	5	-1.37	128297260	11899	20.17	10920	11110	10650	14190	7650	10920	10782.19	0.83	0	-5702	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2266	-10.38	3.93	12	0.06	-1038.00	2742.00	18000	20240627	-40.17	5720	20231031	88.29	18000	-40.17	20240627	5910	82.23	20240319	18000	-40.17	20240627	5720	88.29	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
49	20240823	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	0	3	0.00	14945540	1371	2.32	10920	10940	10850	14190	7650	10920	10901.20	0.83	0	-607	11586	11252	10956	10622	10326	11420	10790	105	3270	500	6980	10	1	21040488	2298	-10.52	3.98	12	0.01	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.44	N	371950	500	105 억		175047	N	N	0	N	00	N
50	20240822	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	160	2	1.49	644642380	58868	85.16	10660	11290	10660	13980	7540	10760	10950.64	0.83	0	427	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2298	-10.52	3.98	12	0.28	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
51	20240822	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	170	2	1.58	626422650	57204	82.75	10660	11290	10660	13980	7540	10760	10950.68	0.83	0	642	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2300	-10.53	3.99	12	0.27	-1038.00	2742.00	18000	20240627	-39.28	5720	20231031	91.08	18000	-39.28	20240627	5910	84.94	20240319	18000	-39.28	20240627	5720	91.08	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
52	20240822	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-40	5	-0.37	579655660	52915	76.54	10660	11290	10660	13980	7540	10760	10954.47	0.83	0	-1419	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2256	-10.33	3.91	12	0.25	-1038.00	2742.00	18000	20240627	-40.44	5720	20231031	87.41	18000	-40.44	20240627	5910	81.39	20240319	18000	-40.44	20240627	5720	87.41	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
53	20240822	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	40	2	0.37	507634670	46205	66.84	10660	11290	10660	13980	7540	10760	10986.57	0.83	0	-1998	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2272	-10.40	3.94	12	0.22	-1038.00	2742.00	18000	20240627	-40.00	5720	20231031	88.81	18000	-40.00	20240627	5910	82.74	20240319	18000	-40.00	20240627	5720	88.81	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
54	20240822	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	60	2	0.56	440010560	39915	57.74	10660	11290	10660	13980	7540	10760	11023.69	0.83	0	-2565	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2277	-10.42	3.95	12	0.19	-1038.00	2742.00	18000	20240627	-39.89	5720	20231031	89.16	18000	-39.89	20240627	5910	83.08	20240319	18000	-39.89	20240627	5720	89.16	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
55	20240822	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	110	2	1.02	393088950	35587	51.48	10660	11290	10660	13980	7540	10760	11045.86	0.83	0	-2128	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2287	-10.47	3.96	12	0.17	-1038.00	2742.00	18000	20240627	-39.61	5720	20231031	90.03	18000	-39.61	20240627	5910	83.93	20240319	18000	-39.61	20240627	5720	90.03	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
56	20240822	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	330	2	3.07	294149080	26581	38.45	10660	11290	10660	13980	7540	10760	11066.14	0.83	0	-638	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2333	-10.68	4.04	12	0.13	-1038.00	2742.00	18000	20240627	-38.39	5720	20231031	93.88	18000	-38.39	20240627	5910	87.65	20240319	18000	-38.39	20240627	5720	93.88	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
57	20240822	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	180	2	1.67	30879840	2848	4.12	10660	10950	10660	13980	7540	10760	10842.64	0.83	0	1268	11180	10970	10750	10540	10320	10860	10430	105	3220	500	6880	10	1	21040488	2302	-10.54	3.99	12	0.01	-1038.00	2742.00	18000	20240627	-39.22	5720	20231031	91.26	18000	-39.22	20240627	5910	85.11	20240319	18000	-39.22	20240627	5720	91.26	20231031	1.40	N	371950	500	105 억		174590	N	N	0	N	00	N
58	20240821	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	-290	5	-2.62	742776510	69075	114.68	10840	10960	10530	14360	7740	11050	10753.19	0.86	0	-5419	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2264	-10.37	3.92	12	0.33	-1038.00	2742.00	18000	20240627	-40.22	5720	20231031	88.11	18000	-40.22	20240627	5910	82.06	20240319	18000	-40.22	20240627	5720	88.11	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
59	20240821	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-230	5	-2.08	725898130	67509	112.08	10840	10960	10530	14360	7740	11050	10752.61	0.86	0	-5694	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2277	-10.42	3.95	12	0.32	-1038.00	2742.00	18000	20240627	-39.89	5720	20231031	89.16	18000	-39.89	20240627	5910	83.08	20240319	18000	-39.89	20240627	5720	89.16	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
60	20240821	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-280	5	-2.53	643428710	59944	99.52	10840	10960	10530	14360	7740	11050	10733.83	0.86	0	-7513	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2266	-10.38	3.93	12	0.28	-1038.00	2742.00	18000	20240627	-40.17	5720	20231031	88.29	18000	-40.17	20240627	5910	82.23	20240319	18000	-40.17	20240627	5720	88.29	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
61	20240821	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-280	5	-2.53	601065640	55996	92.96	10840	10960	10530	14360	7740	11050	10734.08	0.86	0	-6641	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2266	-10.38	3.93	12	0.27	-1038.00	2742.00	18000	20240627	-40.17	5720	20231031	88.29	18000	-40.17	20240627	5910	82.23	20240319	18000	-40.17	20240627	5720	88.29	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
62	20240821	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-250	5	-2.26	580887420	54126	89.86	10840	10960	10530	14360	7740	11050	10732.13	0.86	0	-6198	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2272	-10.40	3.94	12	0.26	-1038.00	2742.00	18000	20240627	-40.00	5720	20231031	88.81	18000	-40.00	20240627	5910	82.74	20240319	18000	-40.00	20240627	5720	88.81	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
63	20240821	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	-430	5	-3.89	527144820	49130	81.57	10840	10960	10530	14360	7740	11050	10729.59	0.86	0	-8868	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2234	-10.23	3.87	12	0.23	-1038.00	2742.00	18000	20240627	-41.00	5720	20231031	85.66	18000	-41.00	20240627	5910	79.70	20240319	18000	-41.00	20240627	5720	85.66	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
64	20240821	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-390	5	-3.53	295925030	27364	45.43	10840	10960	10630	14360	7740	11050	10814.39	0.86	0	-8019	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2243	-10.27	3.89	12	0.13	-1038.00	2742.00	18000	20240627	-40.78	5720	20231031	86.36	18000	-40.78	20240627	5910	80.37	20240319	18000	-40.78	20240627	5720	86.36	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
65	20240821	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-180	5	-1.63	99263420	9135	15.17	10840	10920	10770	14360	7740	11050	10866.27	0.86	0	-380	11743	11396	10983	10636	10223	11570	10810	105	3310	500	7070	10	1	21040488	2287	-10.47	3.96	12	0.04	-1038.00	2742.00	18000	20240627	-39.61	5720	20231031	90.03	18000	-39.61	20240627	5910	83.93	20240319	18000	-39.61	20240627	5720	90.03	20231031	1.40	N	371950	500	105 억		179991	N	N	0	N	00	N
66	20240820	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	480	2	4.54	665614180	60204	149.63	10570	11330	10570	13740	7400	10570	11055.98	0.82	0	6225	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2325	-10.65	4.03	12	0.29	-1038.00	2742.00	18000	20240627	-38.61	5720	20231031	93.18	18000	-38.61	20240627	5910	86.97	20240319	18000	-38.61	20240627	5720	93.18	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
67	20240820	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	430	2	4.07	632716590	57225	142.23	10570	11330	10570	13740	7400	10570	11056.65	0.82	0	6286	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2314	-10.60	4.01	12	0.27	-1038.00	2742.00	18000	20240627	-38.89	5720	20231031	92.31	18000	-38.89	20240627	5910	86.13	20240319	18000	-38.89	20240627	5720	92.31	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
68	20240820	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	490	2	4.64	573431530	51833	128.83	10570	11330	10570	13740	7400	10570	11063.06	0.82	0	4252	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2327	-10.66	4.03	12	0.25	-1038.00	2742.00	18000	20240627	-38.56	5720	20231031	93.36	18000	-38.56	20240627	5910	87.14	20240319	18000	-38.56	20240627	5720	93.36	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
69	20240820	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	590	2	5.58	539754120	48793	121.27	10570	11330	10570	13740	7400	10570	11062.12	0.82	0	4649	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2348	-10.75	4.07	12	0.23	-1038.00	2742.00	18000	20240627	-38.00	5720	20231031	95.10	18000	-38.00	20240627	5910	88.83	20240319	18000	-38.00	20240627	5720	95.10	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
70	20240820	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	670	2	6.34	435059410	39488	98.14	10570	11240	10570	13740	7400	10570	11017.51	0.82	0	6360	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2365	-10.83	4.10	12	0.19	-1038.00	2742.00	18000	20240627	-37.56	5720	20231031	96.50	18000	-37.56	20240627	5910	90.19	20240319	18000	-37.56	20240627	5720	96.50	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
71	20240820	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	490	2	4.64	312197750	28486	70.80	10570	11170	10570	13740	7400	10570	10959.69	0.82	0	4911	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2327	-10.66	4.03	12	0.14	-1038.00	2742.00	18000	20240627	-38.56	5720	20231031	93.36	18000	-38.56	20240627	5910	87.14	20240319	18000	-38.56	20240627	5720	93.36	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
72	20240820	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	440	2	4.16	251768180	22988	57.13	10570	11170	10570	13740	7400	10570	10952.16	0.82	0	3834	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2317	-10.61	4.02	12	0.11	-1038.00	2742.00	18000	20240627	-38.83	5720	20231031	92.48	18000	-38.83	20240627	5910	86.29	20240319	18000	-38.83	20240627	5720	92.48	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
73	20240820	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	220	2	2.08	20536970	1926	4.79	10570	10810	10570	13740	7400	10570	10663.02	0.82	0	971	11170	10870	10630	10330	10090	10750	10210	105	3170	500	6760	10	1	21040488	2270	-10.39	3.94	12	0.01	-1038.00	2742.00	18000	20240627	-40.06	5720	20231031	88.64	18000	-40.06	20240627	5910	82.57	20240319	18000	-40.06	20240627	5720	88.64	20231031	1.42	N	371950	500	105 억		173402	N	N	0	N	00	N
74	20240819	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-120	5	-1.12	430543390	40200	92.19	10690	10930	10390	13890	7490	10690	10710.10	0.83	0	-957	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2224	-10.18	3.85	12	0.19	-1038.00	2742.00	18000	20240627	-41.28	5720	20231031	84.79	18000	-41.28	20240627	5910	78.85	20240319	18000	-41.28	20240627	5720	84.79	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
75	20240819	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	-70	5	-0.65	416049560	38832	89.05	10690	10930	10390	13890	7490	10690	10714.09	0.83	0	-597	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2234	-10.23	3.87	12	0.18	-1038.00	2742.00	18000	20240627	-41.00	5720	20231031	85.66	18000	-41.00	20240627	5910	79.70	20240319	18000	-41.00	20240627	5720	85.66	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
76	20240819	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-30	5	-0.28	361902030	33730	77.35	10690	10930	10390	13890	7490	10690	10729.38	0.83	0	-180	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2243	-10.27	3.89	12	0.16	-1038.00	2742.00	18000	20240627	-40.78	5720	20231031	86.36	18000	-40.78	20240627	5910	80.37	20240319	18000	-40.78	20240627	5720	86.36	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
77	20240819	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	50	2	0.47	277307130	25807	59.18	10690	10930	10390	13890	7490	10690	10745.42	0.83	0	1845	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2260	-10.35	3.92	12	0.12	-1038.00	2742.00	18000	20240627	-40.33	5720	20231031	87.76	18000	-40.33	20240627	5910	81.73	20240319	18000	-40.33	20240627	5720	87.76	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
78	20240819	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	130	2	1.22	241641540	22497	51.59	10690	10930	10390	13890	7490	10690	10741.06	0.83	0	1948	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2277	-10.42	3.95	12	0.11	-1038.00	2742.00	18000	20240627	-39.89	5720	20231031	89.16	18000	-39.89	20240627	5910	83.08	20240319	18000	-39.89	20240627	5720	89.16	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
79	20240819	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	60	2	0.56	187396920	17471	40.07	10690	10930	10390	13890	7490	10690	10726.17	0.83	0	2127	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2262	-10.36	3.92	12	0.08	-1038.00	2742.00	18000	20240627	-40.28	5720	20231031	87.94	18000	-40.28	20240627	5910	81.90	20240319	18000	-40.28	20240627	5720	87.94	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
80	20240819	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	110	2	1.03	165719650	15462	35.46	10690	10930	10390	13890	7490	10690	10717.87	0.83	0	2420	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2272	-10.40	3.94	12	0.07	-1038.00	2742.00	18000	20240627	-40.00	5720	20231031	88.81	18000	-40.00	20240627	5910	82.74	20240319	18000	-40.00	20240627	5720	88.81	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
81	20240819	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-200	5	-1.87	19911100	1875	4.30	10690	10930	10390	13890	7490	10690	10619.25	0.83	0	-1084	11016	10852	10586	10422	10156	10935	10505	105	3200	500	6840	10	1	21040488	2207	-10.11	3.83	12	0.01	-1038.00	2742.00	18000	20240627	-41.72	5720	20231031	83.39	18000	-41.72	20240627	5910	77.50	20240319	18000	-41.72	20240627	5720	83.39	20231031	1.43	N	371950	500	105 억		174344	N	N	0	N	00	N
82	20240816	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	210	2	2.00	453885000	43142	115.59	10400	10750	10320	13620	7340	10480	10520.59	0.81	0	4582	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2249	-10.30	3.90	12	0.21	-1038.00	2742.00	18000	20240627	-40.61	5720	20231031	86.89	18000	-40.61	20240627	5910	80.88	20240319	18000	-40.61	20240627	5720	86.89	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
83	20240816	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	180	2	1.72	442025140	42032	112.61	10400	10750	10320	13620	7340	10480	10516.40	0.81	0	4390	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2243	-10.27	3.89	12	0.20	-1038.00	2742.00	18000	20240627	-40.78	5720	20231031	86.36	18000	-40.78	20240627	5910	80.37	20240319	18000	-40.78	20240627	5720	86.36	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
84	20240816	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	170	2	1.62	410465570	39070	104.68	10400	10750	10320	13620	7340	10480	10505.90	0.81	0	2354	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2241	-10.26	3.88	12	0.19	-1038.00	2742.00	18000	20240627	-40.83	5720	20231031	86.19	18000	-40.83	20240627	5910	80.20	20240319	18000	-40.83	20240627	5720	86.19	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
85	20240816	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	120	2	1.15	371556570	35403	94.85	10400	10750	10320	13620	7340	10480	10495.06	0.81	0	985	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2230	-10.21	3.87	12	0.17	-1038.00	2742.00	18000	20240627	-41.11	5720	20231031	85.31	18000	-41.11	20240627	5910	79.36	20240319	18000	-41.11	20240627	5720	85.31	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
86	20240816	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	160	2	1.53	323448920	30867	82.70	10400	10750	10320	13620	7340	10480	10478.79	0.81	0	2876	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2239	-10.25	3.88	12	0.15	-1038.00	2742.00	18000	20240627	-40.89	5720	20231031	86.01	18000	-40.89	20240627	5910	80.03	20240319	18000	-40.89	20240627	5720	86.01	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
87	20240816	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	0	3	0.00	240798850	23075	61.82	10400	10530	10320	13620	7340	10480	10435.48	0.81	0	801	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2205	-10.10	3.82	12	0.11	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
88	20240816	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-50	5	-0.48	179455360	17220	46.14	10400	10520	10320	13620	7340	10480	10421.33	0.81	0	-2186	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2195	-10.05	3.80	12	0.08	-1038.00	2742.00	18000	20240627	-42.06	5720	20231031	82.34	18000	-42.06	20240627	5910	76.48	20240319	18000	-42.06	20240627	5720	82.34	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
89	20240816	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	0	3	0.00	51196810	4904	13.14	10400	10500	10320	13620	7340	10480	10439.80	0.81	0	-1291	11000	10740	10570	10310	10140	10655	10225	105	3140	500	6700	10	1	21040488	2205	-10.10	3.82	12	0.02	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.44	N	371950	500	105 억		169775	N	N	0	N	00	N
90	20240814	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-80	5	-0.76	390514480	37146	99.88	10600	10830	10400	13720	7400	10560	10512.96	0.85	0	-8043	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2205	-10.10	3.82	12	0.18	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
91	20240814	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-150	5	-1.42	352822590	33529	90.16	10600	10830	10410	13720	7400	10560	10522.91	0.85	0	-7168	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2190	-10.03	3.80	12	0.16	-1038.00	2742.00	18000	20240627	-42.17	5720	20231031	81.99	18000	-42.17	20240627	5910	76.14	20240319	18000	-42.17	20240627	5720	81.99	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
92	20240814	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-80	5	-0.76	292795250	27774	74.68	10600	10830	10410	13720	7400	10560	10542.06	0.85	0	-3557	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2205	-10.10	3.82	12	0.13	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
93	20240814	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-100	5	-0.95	236941620	22437	60.33	10600	10830	10410	13720	7400	10560	10560.31	0.85	0	-4173	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2201	-10.08	3.81	12	0.11	-1038.00	2742.00	18000	20240627	-41.89	5720	20231031	82.87	18000	-41.89	20240627	5910	76.99	20240319	18000	-41.89	20240627	5720	82.87	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
94	20240814	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	100	2	0.95	146543500	13836	37.20	10600	10830	10490	13720	7400	10560	10591.46	0.85	0	-62	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2243	-10.27	3.89	12	0.07	-1038.00	2742.00	18000	20240627	-40.78	5720	20231031	86.36	18000	-40.78	20240627	5910	80.37	20240319	18000	-40.78	20240627	5720	86.36	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
95	20240814	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	20	2	0.19	127937270	12078	32.48	10600	10830	10490	13720	7400	10560	10592.59	0.85	0	703	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2226	-10.19	3.86	12	0.06	-1038.00	2742.00	18000	20240627	-41.22	5720	20231031	84.97	18000	-41.22	20240627	5910	79.02	20240319	18000	-41.22	20240627	5720	84.97	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
96	20240814	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	20	2	0.19	78932930	7435	19.99	10600	10830	10490	13720	7400	10560	10616.40	0.85	0	389	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2226	-10.19	3.86	12	0.04	-1038.00	2742.00	18000	20240627	-41.22	5720	20231031	84.97	18000	-41.22	20240627	5910	79.02	20240319	18000	-41.22	20240627	5720	84.97	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
97	20240814	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	40	2	0.38	24678810	2324	6.25	10600	10830	10550	13720	7400	10560	10619.11	0.85	0	-1203	10933	10746	10573	10386	10213	10660	10300	105	3160	500	6750	10	1	21040488	2230	-10.21	3.87	12	0.01	-1038.00	2742.00	18000	20240627	-41.11	5720	20231031	85.31	18000	-41.11	20240627	5910	79.36	20240319	18000	-41.11	20240627	5720	85.31	20231031	1.42	N	371950	500	105 억		177815	N	N	0	N	00	N
98	20240813	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-150	5	-1.40	390065970	37149	42.93	10710	10760	10400	13920	7500	10710	10500.04	0.85	0	-1328	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2222	-10.17	3.85	12	0.18	-1038.00	2742.00	18000	20240627	-41.33	5720	20231031	84.62	18000	-41.33	20240627	5910	78.68	20240319	18000	-41.33	20240627	5720	84.62	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
99	20240813	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-190	5	-1.77	373868630	35609	41.15	10710	10760	10400	13920	7500	10710	10499.27	0.85	0	-1667	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2213	-10.13	3.84	12	0.17	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5720	83.92	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
100	20240813	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-240	5	-2.24	353964840	33713	38.96	10710	10760	10400	13920	7500	10710	10499.36	0.85	0	-1995	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2203	-10.09	3.82	12	0.16	-1038.00	2742.00	18000	20240627	-41.83	5720	20231031	83.04	18000	-41.83	20240627	5910	77.16	20240319	18000	-41.83	20240627	5720	83.04	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
101	20240813	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-220	5	-2.05	341797120	32553	37.62	10710	10760	10400	13920	7500	10710	10499.71	0.85	0	-1997	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2207	-10.11	3.83	12	0.15	-1038.00	2742.00	18000	20240627	-41.72	5720	20231031	83.39	18000	-41.72	20240627	5910	77.50	20240319	18000	-41.72	20240627	5720	83.39	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
102	20240813	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-260	5	-2.43	297720950	28365	32.78	10710	10760	10400	13920	7500	10710	10496.07	0.85	0	-2225	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2199	-10.07	3.81	12	0.13	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
103	20240813	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-290	5	-2.71	278100740	26486	30.61	10710	10760	10400	13920	7500	10710	10499.91	0.85	0	-1270	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2192	-10.04	3.80	12	0.13	-1038.00	2742.00	18000	20240627	-42.11	5720	20231031	82.17	18000	-42.11	20240627	5910	76.31	20240319	18000	-42.11	20240627	5720	82.17	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
104	20240813	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-260	5	-2.43	225639510	21464	24.80	10710	10760	10400	13920	7500	10710	10512.46	0.85	0	-660	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2199	-10.07	3.81	12	0.10	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
105	20240813	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-150	5	-1.40	58898030	5531	6.39	10710	10760	10550	13920	7500	10710	10648.71	0.85	0	-1624	11396	11052	10676	10332	9956	11225	10505	105	3210	500	6850	10	1	21040488	2222	-10.17	3.85	12	0.03	-1038.00	2742.00	18000	20240627	-41.33	5720	20231031	84.62	18000	-41.33	20240627	5910	78.68	20240319	18000	-41.33	20240627	5720	84.62	20231031	1.44	N	371950	500	105 억		179079	N	N	0	N	00	N
106	20240812	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	160	2	1.52	912026930	85855	136.54	10590	11020	10300	13710	7390	10550	10622.81	0.91	0	-13405	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2253	-10.32	3.91	12	0.41	-1038.00	2742.00	18000	20240627	-40.50	5720	20231031	87.24	18000	-40.50	20240627	5910	81.22	20240319	18000	-40.50	20240627	5720	87.24	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
107	20240812	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	50	2	0.47	893424490	84114	133.77	10590	11020	10300	13710	7390	10550	10621.59	0.91	0	-13484	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2230	-10.21	3.87	12	0.40	-1038.00	2742.00	18000	20240627	-41.11	5720	20231031	85.31	18000	-41.11	20240627	5910	79.36	20240319	18000	-41.11	20240627	5720	85.31	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
108	20240812	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	-10	5	-0.09	837262160	78828	125.36	10590	11020	10300	13710	7390	10550	10621.38	0.91	0	-14313	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2218	-10.15	3.84	12	0.37	-1038.00	2742.00	18000	20240627	-41.44	5720	20231031	84.27	18000	-41.44	20240627	5910	78.34	20240319	18000	-41.44	20240627	5720	84.27	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
109	20240812	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-60	5	-0.57	704943110	66236	105.34	10590	11020	10300	13710	7390	10550	10642.90	0.91	0	-20023	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2207	-10.11	3.83	12	0.31	-1038.00	2742.00	18000	20240627	-41.72	5720	20231031	83.39	18000	-41.72	20240627	5910	77.50	20240319	18000	-41.72	20240627	5720	83.39	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
110	20240812	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-100	5	-0.95	649614450	60967	96.96	10590	11020	10300	13710	7390	10550	10655.18	0.91	0	-18896	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2199	-10.07	3.81	12	0.29	-1038.00	2742.00	18000	20240627	-41.94	5720	20231031	82.69	18000	-41.94	20240627	5910	76.82	20240319	18000	-41.94	20240627	5720	82.69	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
111	20240812	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-150	5	-1.42	597165360	55923	88.93	10590	11020	10300	13710	7390	10550	10678.35	0.91	0	-16961	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2188	-10.02	3.79	12	0.27	-1038.00	2742.00	18000	20240627	-42.22	5720	20231031	81.82	18000	-42.22	20240627	5910	75.97	20240319	18000	-42.22	20240627	5720	81.82	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
112	20240812	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	0	3	0.00	480662940	44725	71.13	10590	11020	10400	13710	7390	10550	10747.08	0.91	0	-11396	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2220	-10.16	3.85	12	0.21	-1038.00	2742.00	18000	20240627	-41.39	5720	20231031	84.44	18000	-41.39	20240627	5910	78.51	20240319	18000	-41.39	20240627	5720	84.44	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
113	20240812	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	370	2	3.51	222672540	20454	32.53	10590	11020	10580	13710	7390	10550	10886.50	0.91	0	-7832	10896	10722	10406	10232	9916	10810	10320	105	3160	500	6750	10	1	21040488	2298	-10.52	3.98	12	0.10	-1038.00	2742.00	18000	20240627	-39.33	5720	20231031	90.91	18000	-39.33	20240627	5910	84.77	20240319	18000	-39.33	20240627	5720	90.91	20231031	1.40	N	371950	500	105 억		191898	N	N	0	N	00	N
114	20240809	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	620	2	6.24	646309460	62559	55.20	10250	10580	10090	12900	6960	9930	10330.98	0.92	0	-2020	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2220	-10.16	3.85	12	0.30	-1038.00	2742.00	18000	20240627	-41.39	5720	20231031	84.44	18000	-41.39	20240627	5910	78.51	20240319	18000	-41.39	20240627	5720	84.44	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
115	20240809	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	490	2	4.93	603064420	58452	51.58	10250	10580	10090	12900	6960	9930	10317.26	0.92	0	-1529	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2192	-10.04	3.80	12	0.28	-1038.00	2742.00	18000	20240627	-42.11	5720	20231031	82.17	18000	-42.11	20240627	5910	76.31	20240319	18000	-42.11	20240627	5720	82.17	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
116	20240809	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	430	2	4.33	502115280	48815	43.07	10250	10410	10090	12900	6960	9930	10286.09	0.92	0	-836	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2180	-9.98	3.78	12	0.23	-1038.00	2742.00	18000	20240627	-42.44	5720	20231031	81.12	18000	-42.44	20240627	5910	75.30	20240319	18000	-42.44	20240627	5720	81.12	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
117	20240809	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	400	2	4.03	362996550	35362	31.20	10250	10410	10090	12900	6960	9930	10265.16	0.92	0	541	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2173	-9.95	3.77	12	0.17	-1038.00	2742.00	18000	20240627	-42.61	5720	20231031	80.59	18000	-42.61	20240627	5910	74.79	20240319	18000	-42.61	20240627	5720	80.59	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
118	20240809	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	320	2	3.22	317099050	30910	27.28	10250	10410	10090	12900	6960	9930	10258.79	0.92	0	2541	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2157	-9.87	3.74	12	0.15	-1038.00	2742.00	18000	20240627	-43.06	5720	20231031	79.20	18000	-43.06	20240627	5910	73.43	20240319	18000	-43.06	20240627	5720	79.20	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
119	20240809	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	250	2	2.52	255087040	24849	21.93	10250	10410	10090	12900	6960	9930	10265.49	0.92	0	916	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2142	-9.81	3.71	12	0.12	-1038.00	2742.00	18000	20240627	-43.44	5720	20231031	77.97	18000	-43.44	20240627	5910	72.25	20240319	18000	-43.44	20240627	5720	77.97	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
120	20240809	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	320	2	3.22	207029350	20143	17.77	10250	10410	10090	12900	6960	9930	10277.98	0.92	0	2156	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2157	-9.87	3.74	12	0.10	-1038.00	2742.00	18000	20240627	-43.06	5720	20231031	79.20	18000	-43.06	20240627	5910	73.43	20240319	18000	-43.06	20240627	5720	79.20	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
121	20240809	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	460	2	4.63	81355610	7886	6.96	10250	10390	10090	12900	6960	9930	10316.46	0.92	0	1503	10356	10142	9916	9702	9476	10250	9810	105	2970	500	6350	10	1	21040488	2186	-10.01	3.79	12	0.04	-1038.00	2742.00	18000	20240627	-42.28	5720	20231031	81.64	18000	-42.28	20240627	5910	75.80	20240319	18000	-42.28	20240627	5720	81.64	20231031	1.39	N	371950	500	105 억		193918	N	N	0	N	00	N
122	20240808	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	40	2	0.40	1124590670	113327	115.98	9900	10130	9690	12850	6930	9890	9923.41	0.93	0	-2279	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2089	-9.57	3.62	12	0.54	-1038.00	2742.00	18000	20240627	-44.83	5720	20231031	73.60	18000	-44.83	20240627	5910	68.02	20240319	18000	-44.83	20240627	5720	73.60	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
123	20240808	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	10	2	0.10	1087846520	109645	112.21	9900	10130	9690	12850	6930	9890	9921.53	0.93	0	-1299	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2083	-9.54	3.61	12	0.52	-1038.00	2742.00	18000	20240627	-45.00	5720	20231031	73.08	18000	-45.00	20240627	5910	67.51	20240319	18000	-45.00	20240627	5720	73.08	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
124	20240808	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	110	2	1.11	971232480	97891	100.19	9900	10130	9690	12850	6930	9890	9921.57	0.93	0	-575	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2104	-9.63	3.65	12	0.47	-1038.00	2742.00	18000	20240627	-44.44	5720	20231031	74.83	18000	-44.44	20240627	5910	69.20	20240319	18000	-44.44	20240627	5720	74.83	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
125	20240808	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	50	2	0.51	867804920	87524	89.58	9900	10130	9690	12850	6930	9890	9915.05	0.93	0	-4143	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2091	-9.58	3.63	12	0.42	-1038.00	2742.00	18000	20240627	-44.78	5720	20231031	73.78	18000	-44.78	20240627	5910	68.19	20240319	18000	-44.78	20240627	5720	73.78	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
126	20240808	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	40	2	0.40	835833060	84312	86.29	9900	10130	9690	12850	6930	9890	9913.57	0.93	0	-5433	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2089	-9.57	3.62	12	0.40	-1038.00	2742.00	18000	20240627	-44.83	5720	20231031	73.60	18000	-44.83	20240627	5910	68.02	20240319	18000	-44.83	20240627	5720	73.60	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
127	20240808	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	110	2	1.11	725601010	73248	74.96	9900	10130	9690	12850	6930	9890	9906.09	0.93	0	-6398	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2104	-9.63	3.65	12	0.35	-1038.00	2742.00	18000	20240627	-44.44	5720	20231031	74.83	18000	-44.44	20240627	5910	69.20	20240319	18000	-44.44	20240627	5720	74.83	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
128	20240808	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	120	2	1.21	497746840	50481	51.66	9900	10030	9690	12850	6930	9890	9860.08	0.93	0	2583	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2106	-9.64	3.65	12	0.24	-1038.00	2742.00	18000	20240627	-44.39	5720	20231031	75.00	18000	-44.39	20240627	5910	69.37	20240319	18000	-44.39	20240627	5720	75.00	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
129	20240808	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-80	5	-0.81	169293990	17212	17.62	9900	10000	9690	12850	6930	9890	9835.81	0.93	0	-2850	10770	10330	9860	9420	8950	10550	9640	105	2960	500	6320	10	1	21040488	2064	-9.45	3.58	12	0.08	-1038.00	2742.00	18000	20240627	-45.50	5720	20231031	71.50	18000	-45.50	20240627	5910	65.99	20240319	18000	-45.50	20240627	5720	71.50	20231031	1.41	N	371950	500	105 억		196191	N	N	0	N	00	N
130	20240807	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	360	2	3.78	970216140	97603	68.42	9390	10300	9390	12380	6680	9530	9942.38	0.94	0	-1891	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2081	-9.53	3.61	12	0.46	-1038.00	2742.00	18000	20240627	-45.06	5720	20231031	72.90	18000	-45.06	20240627	5910	67.34	20240319	18000	-45.06	20240627	5720	72.90	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
131	20240807	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	380	2	3.99	912027190	91711	64.29	9390	10300	9390	12380	6680	9530	9946.62	0.94	0	-3646	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2085	-9.55	3.61	12	0.44	-1038.00	2742.00	18000	20240627	-44.94	5720	20231031	73.25	18000	-44.94	20240627	5910	67.68	20240319	18000	-44.94	20240627	5720	73.25	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
132	20240807	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	450	2	4.72	790418870	79464	55.70	9390	10300	9390	12380	6680	9530	9949.25	0.94	0	-3824	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2100	-9.61	3.64	12	0.38	-1038.00	2742.00	18000	20240627	-44.56	5720	20231031	74.48	18000	-44.56	20240627	5910	68.87	20240319	18000	-44.56	20240627	5720	74.48	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
133	20240807	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	540	2	5.67	642131240	64682	45.34	9390	10300	9390	12380	6680	9530	9930.30	0.94	0	-7529	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2119	-9.70	3.67	12	0.31	-1038.00	2742.00	18000	20240627	-44.06	5720	20231031	76.05	18000	-44.06	20240627	5910	70.39	20240319	18000	-44.06	20240627	5720	76.05	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
134	20240807	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	590	2	6.19	592352130	59753	41.88	9390	10300	9390	12380	6680	9530	9916.25	0.94	0	-7497	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2129	-9.75	3.69	12	0.28	-1038.00	2742.00	18000	20240627	-43.78	5720	20231031	76.92	18000	-43.78	20240627	5910	71.24	20240319	18000	-43.78	20240627	5720	76.92	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
135	20240807	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	550	2	5.77	471709900	47816	33.52	9390	10300	9390	12380	6680	9530	9868.29	0.94	0	-10728	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2121	-9.71	3.68	12	0.23	-1038.00	2742.00	18000	20240627	-44.00	5720	20231031	76.22	18000	-44.00	20240627	5910	70.56	20240319	18000	-44.00	20240627	5720	76.22	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
136	20240807	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	190	2	1.99	200998650	20809	14.59	9390	9820	9390	12380	6680	9530	9662.07	0.94	0	-5762	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2045	-9.36	3.54	12	0.10	-1038.00	2742.00	18000	20240627	-46.00	5720	20231031	69.93	18000	-46.00	20240627	5910	64.47	20240319	18000	-46.00	20240627	5720	69.93	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
137	20240807	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	260	2	2.73	70300680	7399	5.19	9390	9810	9390	12380	6680	9530	9499.52	0.94	0	1150	10576	10052	9676	9152	8776	10315	9415	105	2850	500	6090	10	1	21040488	2060	-9.43	3.57	12	0.04	-1038.00	2742.00	18000	20240627	-45.61	5720	20231031	71.15	18000	-45.61	20240627	5910	65.65	20240319	18000	-45.61	20240627	5720	71.15	20231031	1.51	N	371950	500	105 억		198049	N	N	0	N	00	N
138	20240806	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	230	2	2.47	1371049720	141909	62.73	9310	10200	9300	12090	6510	9300	9661.52	0.92	0	3597	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2005	-9.18	3.48	12	0.67	-1038.00	2742.00	18000	20240627	-47.06	5720	20231031	66.61	18000	-47.06	20240627	5910	61.25	20240319	18000	-47.06	20240627	5720	66.61	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
139	20240806	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	270	2	2.90	1292372260	133684	59.09	9310	10200	9300	12090	6510	9300	9667.37	0.92	0	5327	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2014	-9.22	3.49	12	0.64	-1038.00	2742.00	18000	20240627	-46.83	5720	20231031	67.31	18000	-46.83	20240627	5910	61.93	20240319	18000	-46.83	20240627	5720	67.31	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
140	20240806	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	250	2	2.69	1162254650	120077	53.08	9310	10200	9300	12090	6510	9300	9679.24	0.92	0	-37	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2009	-9.20	3.48	12	0.57	-1038.00	2742.00	18000	20240627	-46.94	5720	20231031	66.96	18000	-46.94	20240627	5910	61.59	20240319	18000	-46.94	20240627	5720	66.96	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
141	20240806	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	430	2	4.62	1074609200	111011	49.07	9310	10200	9300	12090	6510	9300	9680.20	0.92	0	2647	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2047	-9.37	3.55	12	0.53	-1038.00	2742.00	18000	20240627	-45.94	5720	20231031	70.10	18000	-45.94	20240627	5910	64.64	20240319	18000	-45.94	20240627	5720	70.10	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
142	20240806	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	380	2	4.09	1021657630	105574	46.67	9310	10200	9300	12090	6510	9300	9677.17	0.92	0	3550	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2037	-9.33	3.53	12	0.50	-1038.00	2742.00	18000	20240627	-46.22	5720	20231031	69.23	18000	-46.22	20240627	5910	63.79	20240319	18000	-46.22	20240627	5720	69.23	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
143	20240806	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	300	2	3.23	930130390	96150	42.50	9310	10200	9300	12090	6510	9300	9673.74	0.92	0	3674	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2020	-9.25	3.50	12	0.46	-1038.00	2742.00	18000	20240627	-46.67	5720	20231031	67.83	18000	-46.67	20240627	5910	62.44	20240319	18000	-46.67	20240627	5720	67.83	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
144	20240806	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	550	2	5.91	648314740	66857	29.55	9310	10200	9300	12090	6510	9300	9697.04	0.92	0	5321	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	2072	-9.49	3.59	12	0.32	-1038.00	2742.00	18000	20240627	-45.28	5720	20231031	72.20	18000	-45.28	20240627	5910	66.67	20240319	18000	-45.28	20240627	5720	72.20	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
145	20240806	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	30	2	0.32	291859190	30513	13.49	9310	9760	9300	12090	6510	9300	9565.08	0.92	0	4716	11180	10240	9540	8600	7900	9890	8250	105	2790	500	5950	10	1	21040488	1963	-8.99	3.40	12	0.15	-1038.00	2742.00	18000	20240627	-48.17	5720	20231031	63.11	18000	-48.17	20240627	5910	57.87	20240319	18000	-48.17	20240627	5720	63.11	20231031	1.60	N	371950	500	105 억		194277	N	N	0	N	00	N
146	20240805	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-1180	5	-11.26	2131004800	223185	211.53	10480	10480	8840	13620	7340	10480	9548.17	0.76	0	35301	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	1957	-8.96	3.39	12	1.06	-1038.00	2742.00	18000	20240627	-48.33	5720	20231031	62.59	18000	-48.33	20240627	5910	57.36	20240319	18000	-48.33	20240627	5720	62.59	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
147	20240805	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-1520	5	-14.50	1975619350	206177	195.41	10480	10480	8840	13620	7340	10480	9582.15	0.76	0	32213	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	1885	-8.63	3.27	12	0.98	-1038.00	2742.00	18000	20240627	-50.22	5720	20231031	56.64	18000	-50.22	20240627	5910	51.61	20240319	18000	-50.22	20240627	5720	56.64	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
148	20240805	141035	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-940	5	-8.97	1310137480	132973	126.03	10480	10480	9500	13620	7340	10480	9852.66	0.76	0	21264	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	2007	-9.19	3.48	12	0.63	-1038.00	2742.00	18000	20240627	-47.00	5720	20231031	66.78	18000	-47.00	20240627	5910	61.42	20240319	18000	-47.00	20240627	5720	66.78	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
149	20240805	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-700	5	-6.68	1032544390	104147	98.71	10480	10480	9690	13620	7340	10480	9914.30	0.76	0	21306	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	2058	-9.42	3.57	12	0.49	-1038.00	2742.00	18000	20240627	-45.67	5720	20231031	70.98	18000	-45.67	20240627	5910	65.48	20240319	18000	-45.67	20240627	5720	70.98	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
150	20240805	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-760	5	-7.25	856420250	86061	81.57	10480	10480	9700	13620	7340	10480	9951.32	0.76	0	14715	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	2045	-9.36	3.54	12	0.41	-1038.00	2742.00	18000	20240627	-46.00	5720	20231031	69.93	18000	-46.00	20240627	5910	64.47	20240319	18000	-46.00	20240627	5720	69.93	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
151	20240805	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-590	5	-5.63	673510980	67318	63.80	10480	10480	9750	13620	7340	10480	10004.92	0.76	0	8108	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	2081	-9.53	3.61	12	0.32	-1038.00	2742.00	18000	20240627	-45.06	5720	20231031	72.90	18000	-45.06	20240627	5910	67.34	20240319	18000	-45.06	20240627	5720	72.90	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
152	20240805	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-480	5	-4.58	443438410	44088	41.78	10480	10480	9850	13620	7340	10480	10058.03	0.76	0	7448	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	2104	-9.63	3.65	12	0.21	-1038.00	2742.00	18000	20240627	-44.44	5720	20231031	74.83	18000	-44.44	20240627	5910	69.20	20240319	18000	-44.44	20240627	5720	74.83	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
153	20240805	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-500	5	-4.77	208398890	20682	19.60	10480	10480	9850	13620	7340	10480	10076.34	0.76	0	3172	11433	10956	10693	10216	9953	10825	10085	105	3140	500	6700	10	1	21040488	2100	-9.61	3.64	12	0.10	-1038.00	2742.00	18000	20240627	-44.56	5720	20231031	74.48	18000	-44.56	20240627	5910	68.87	20240319	18000	-44.56	20240627	5720	74.48	20231031	1.67	N	371950	500	105 억		159153	N	N	0	N	00	N
154	20240802	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-790	5	-7.01	1117852980	104958	82.36	11170	11170	10430	14650	7890	11270	10650.98	0.76	0	-2500	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2205	-10.10	3.82	12	0.50	-1038.00	2742.00	18000	20240627	-41.78	5720	20231031	83.22	18000	-41.78	20240627	5910	77.33	20240319	18000	-41.78	20240627	5720	83.22	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
155	20240802	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-770	5	-6.83	1072101820	100596	78.93	11170	11170	10430	14650	7890	11270	10657.49	0.76	0	-2453	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2209	-10.12	3.83	12	0.48	-1038.00	2742.00	18000	20240627	-41.67	5720	20231031	83.57	18000	-41.67	20240627	5910	77.66	20240319	18000	-41.67	20240627	5720	83.57	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
156	20240802	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-750	5	-6.65	817911080	76374	59.93	11170	11170	10490	14650	7890	11270	10709.27	0.76	0	-10006	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2213	-10.13	3.84	12	0.36	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5720	83.92	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
157	20240802	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-660	5	-5.86	707447340	65930	51.73	11170	11170	10490	14650	7890	11270	10730.26	0.76	0	-11404	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2232	-10.22	3.87	12	0.31	-1038.00	2742.00	18000	20240627	-41.06	5720	20231031	85.49	18000	-41.06	20240627	5910	79.53	20240319	18000	-41.06	20240627	5720	85.49	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
158	20240802	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-700	5	-6.21	574406680	53341	41.85	11170	11170	10560	14650	7890	11270	10768.56	0.76	0	-11961	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2224	-10.18	3.85	12	0.25	-1038.00	2742.00	18000	20240627	-41.28	5720	20231031	84.79	18000	-41.28	20240627	5910	78.85	20240319	18000	-41.28	20240627	5720	84.79	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
159	20240802	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-600	5	-5.32	462539200	42811	33.59	11170	11170	10640	14650	7890	11270	10804.19	0.76	0	-9044	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2245	-10.28	3.89	12	0.20	-1038.00	2742.00	18000	20240627	-40.72	5720	20231031	86.54	18000	-40.72	20240627	5910	80.54	20240319	18000	-40.72	20240627	5720	86.54	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
160	20240802	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	-460	5	-4.08	301272300	27786	21.80	11170	11170	10750	14650	7890	11270	10842.56	0.76	0	1463	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2274	-10.41	3.94	12	0.13	-1038.00	2742.00	18000	20240627	-39.94	5720	20231031	88.99	18000	-39.94	20240627	5910	82.91	20240319	18000	-39.94	20240627	5720	88.99	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
161	20240802	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	-460	5	-4.08	90498360	8292	6.51	11170	11170	10800	14650	7890	11270	10913.85	0.76	0	-1471	12403	11836	11473	10906	10543	11655	10725	105	3380	500	7210	10	1	21040488	2274	-10.41	3.94	12	0.04	-1038.00	2742.00	18000	20240627	-39.94	5720	20231031	88.99	18000	-39.94	20240627	5910	82.91	20240319	18000	-39.94	20240627	5720	88.99	20231031	1.70	N	371950	500	105 억		160752	N	N	0	N	00	N
162	20240801	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-80	5	-0.70	1462688750	127239	124.31	11480	12040	11110	14750	7950	11350	11495.68	0.86	0	-18414	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2371	-10.86	4.11	12	0.60	-1038.00	2742.00	18000	20240627	-37.39	5720	20231031	97.03	18000	-37.39	20240627	5910	90.69	20240319	18000	-37.39	20240627	5720	97.03	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
163	20240801	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-170	5	-1.50	1424895870	123879	121.03	11480	12040	11110	14750	7950	11350	11502.32	0.86	0	-16870	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2352	-10.77	4.08	12	0.59	-1038.00	2742.00	18000	20240627	-37.89	5720	20231031	95.45	18000	-37.89	20240627	5910	89.17	20240319	18000	-37.89	20240627	5720	95.45	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
164	20240801	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-110	5	-0.97	1298817400	112624	110.03	11480	12040	11110	14750	7950	11350	11532.33	0.86	0	-11999	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2365	-10.83	4.10	12	0.54	-1038.00	2742.00	18000	20240627	-37.56	5720	20231031	96.50	18000	-37.56	20240627	5910	90.19	20240319	18000	-37.56	20240627	5720	96.50	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
165	20240801	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	20	2	0.18	1169081430	101129	98.80	11480	12040	11110	14750	7950	11350	11560.30	0.86	0	-8844	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2392	-10.95	4.15	12	0.48	-1038.00	2742.00	18000	20240627	-36.83	5720	20231031	98.78	18000	-36.83	20240627	5910	92.39	20240319	18000	-36.83	20240627	5720	98.78	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
166	20240801	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-80	5	-0.70	990277150	85433	83.47	11480	12040	11110	14750	7950	11350	11591.27	0.86	0	-6480	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2371	-10.86	4.11	12	0.41	-1038.00	2742.00	18000	20240627	-37.39	5720	20231031	97.03	18000	-37.39	20240627	5910	90.69	20240319	18000	-37.39	20240627	5720	97.03	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
167	20240801	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-150	5	-1.32	908266590	78141	76.34	11480	12040	11110	14750	7950	11350	11623.43	0.86	0	-5238	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2357	-10.79	4.08	12	0.37	-1038.00	2742.00	18000	20240627	-37.78	5720	20231031	95.80	18000	-37.78	20240627	5910	89.51	20240319	18000	-37.78	20240627	5720	95.80	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
168	20240801	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-50	5	-0.44	764327070	65289	63.79	11480	12040	11300	14750	7950	11350	11706.83	0.86	0	-778	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2378	-10.89	4.12	12	0.31	-1038.00	2742.00	18000	20240627	-37.22	5720	20231031	97.55	18000	-37.22	20240627	5910	91.20	20240319	18000	-37.22	20240627	5720	97.55	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N
169	20240801	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	460	2	4.05	387010630	32823	32.07	11480	12040	11480	14750	7950	11350	11790.84	0.86	0	7111	12010	11680	11040	10710	10070	11845	10875	105	3400	500	7260	10	1	21040488	2485	-11.38	4.31	12	0.16	-1038.00	2742.00	18000	20240627	-34.39	5720	20231031	106.47	18000	-34.39	20240627	5910	99.83	20240319	18000	-34.39	20240627	5720	106.47	20231031	1.73	N	371950	500	105 억		180436	N	N	0	N	00	N