KissMeData/094840/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	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-20	5	-0.31	956625030	145198	35.58	6650	6750	6410	8480	4580	6530	6588.80	1.83	0	27476	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	682	1.83	0.31	12	1.39	3558.00	21036.00	11200	20240126	-41.88	5600	20240805	16.25	11200	-41.88	20240126	5600	16.25	20240805	11200	-41.88	20240126	5600	16.25	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
3	20240830	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	0	3	0.00	870206700	131938	32.33	6650	6750	6410	8480	4580	6530	6595.57	1.83	0	27302	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	684	1.84	0.31	12	1.26	3558.00	21036.00	11200	20240126	-41.70	5600	20240805	16.61	11200	-41.70	20240126	5600	16.61	20240805	11200	-41.70	20240126	5600	16.61	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
4	20240830	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-90	5	-1.38	766490050	115927	28.41	6650	6750	6430	8480	4580	6530	6611.83	1.83	0	21066	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	674	1.81	0.31	12	1.11	3558.00	21036.00	11200	20240126	-42.50	5600	20240805	15.00	11200	-42.50	20240126	5600	15.00	20240805	11200	-42.50	20240126	5600	15.00	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
5	20240830	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	150	2	2.30	491441990	73749	18.07	6650	6750	6560	8480	4580	6530	6663.71	1.83	0	8506	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	700	1.88	0.32	12	0.70	3558.00	21036.00	11200	20240126	-40.36	5600	20240805	19.29	11200	-40.36	20240126	5600	19.29	20240805	11200	-40.36	20240126	5600	19.29	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
6	20240830	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	110	2	1.68	424560490	63683	15.60	6650	6750	6560	8480	4580	6530	6666.78	1.83	0	9199	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	695	1.87	0.32	12	0.61	3558.00	21036.00	11200	20240126	-40.71	5600	20240805	18.57	11200	-40.71	20240126	5600	18.57	20240805	11200	-40.71	20240126	5600	18.57	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
7	20240830	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	140	2	2.14	395988980	59386	14.55	6650	6750	6560	8480	4580	6530	6668.05	1.83	0	10387	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	698	1.87	0.32	12	0.57	3558.00	21036.00	11200	20240126	-40.45	5600	20240805	19.11	11200	-40.45	20240126	5600	19.11	20240805	11200	-40.45	20240126	5600	19.11	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
8	20240830	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	140	2	2.14	288443950	43172	10.58	6650	6750	6580	8480	4580	6530	6681.27	1.83	0	8727	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	698	1.87	0.32	12	0.41	3558.00	21036.00	11200	20240126	-40.45	5600	20240805	19.11	11200	-40.45	20240126	5600	19.11	20240805	11200	-40.45	20240126	5600	19.11	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
9	20240830	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	170	2	2.60	124713810	18749	4.59	6650	6710	6580	8480	4580	6530	6651.76	1.83	0	5007	7230	6880	6680	6330	6130	6780	6230	52	1950	500	4040	10	1	10471840	702	1.88	0.32	12	0.18	3558.00	21036.00	11200	20240126	-40.18	5600	20240805	19.64	11200	-40.18	20240126	5600	19.64	20240805	11200	-40.18	20240126	5600	19.64	20240805	3.30	N	094840	500	52 억		191780	N	N	0	N	00	N
10	20240829	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-310	5	-4.53	2704608560	402991	11.79	6910	7030	6480	8890	4790	6840	6710.70	1.44	0	41312	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	684	1.84	0.31	12	3.85	3558.00	21036.00	11200	20240126	-41.70	5600	20240805	16.61	11200	-41.70	20240126	5600	16.61	20240805	11200	-41.70	20240126	5600	16.61	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
11	20240829	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-300	5	-4.39	2608904400	388324	11.36	6910	7030	6480	8890	4790	6840	6717.69	1.44	0	40775	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	685	1.84	0.31	12	3.71	3558.00	21036.00	11200	20240126	-41.61	5600	20240805	16.79	11200	-41.61	20240126	5600	16.79	20240805	11200	-41.61	20240126	5600	16.79	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
12	20240829	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-310	5	-4.53	2436415630	361871	10.59	6910	7030	6510	8890	4790	6840	6732.19	1.44	0	45271	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	684	1.84	0.31	12	3.46	3558.00	21036.00	11200	20240126	-41.70	5600	20240805	16.61	11200	-41.70	20240126	5600	16.61	20240805	11200	-41.70	20240126	5600	16.61	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
13	20240829	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-140	5	-2.05	1873176390	276385	8.09	6910	7030	6600	8890	4790	6840	6776.92	1.44	0	15990	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	702	1.88	0.32	12	2.64	3558.00	21036.00	11200	20240126	-40.18	5600	20240805	19.64	11200	-40.18	20240126	5600	19.64	20240805	11200	-40.18	20240126	5600	19.64	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
14	20240829	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-120	5	-1.75	1564278680	230204	6.74	6910	7030	6640	8890	4790	6840	6794.76	1.44	0	17007	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	704	1.89	0.32	12	2.20	3558.00	21036.00	11200	20240126	-40.00	5600	20240805	20.00	11200	-40.00	20240126	5600	20.00	20240805	11200	-40.00	20240126	5600	20.00	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
15	20240829	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-40	5	-0.58	1414465570	207968	6.09	6910	7030	6640	8890	4790	6840	6800.96	1.44	0	16745	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	712	1.91	0.32	12	1.99	3558.00	21036.00	11200	20240126	-39.29	5600	20240805	21.43	11200	-39.29	20240126	5600	21.43	20240805	11200	-39.29	20240126	5600	21.43	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
16	20240829	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-120	5	-1.75	1165964070	171303	5.01	6910	7030	6640	8890	4790	6840	6806.01	1.44	0	19569	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	704	1.89	0.32	12	1.64	3558.00	21036.00	11200	20240126	-40.00	5600	20240805	20.00	11200	-40.00	20240126	5600	20.00	20240805	11200	-40.00	20240126	5600	20.00	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
17	20240829	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-90	5	-1.32	588624850	85462	2.50	6910	7030	6740	8890	4790	6840	6888.80	1.44	0	-1260	8086	7462	6936	6312	5786	7775	6625	52	2050	500	4240	10	1	10471840	707	1.90	0.32	12	0.82	3558.00	21036.00	11200	20240126	-39.73	5600	20240805	20.54	11200	-39.73	20240126	5600	20.54	20240805	11200	-39.73	20240126	5600	20.54	20240805	3.31	N	094840	500	52 억		150470	N	N	0	N	00	N
18	20240828	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	440	2	6.88	24128954340	3397000	1720.25	6420	7560	6410	8320	4480	6400	7103.22	2.02	0	-56308	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	716	1.92	0.33	12	32.44	3558.00	21036.00	11200	20240126	-38.93	5600	20240805	22.14	11200	-38.93	20240126	5600	22.14	20240805	11200	-38.93	20240126	5600	22.14	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
19	20240828	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	480	2	7.50	23705572470	3334891	1688.80	6420	7560	6410	8320	4480	6400	7108.50	2.02	0	-48953	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	720	1.93	0.33	12	31.85	3558.00	21036.00	11200	20240126	-38.57	5600	20240805	22.86	11200	-38.57	20240126	5600	22.86	20240805	11200	-38.57	20240126	5600	22.86	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
20	20240828	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	330	2	5.16	21684922290	3042866	1540.92	6420	7560	6410	8320	4480	6400	7126.65	2.02	0	-35476	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	705	1.89	0.32	12	29.06	3558.00	21036.00	11200	20240126	-39.91	5600	20240805	20.18	11200	-39.91	20240126	5600	20.18	20240805	11200	-39.91	20240126	5600	20.18	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
21	20240828	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	440	2	6.88	20359686870	2846083	1441.27	6420	7560	6410	8320	4480	6400	7153.77	2.02	0	-57460	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	716	1.92	0.33	12	27.18	3558.00	21036.00	11200	20240126	-38.93	5600	20240805	22.14	11200	-38.93	20240126	5600	22.14	20240805	11200	-38.93	20240126	5600	22.14	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
22	20240828	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	860	2	13.44	14808412820	2079548	1053.09	6420	7500	6410	8320	4480	6400	7121.22	2.02	0	-64994	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	760	2.04	0.35	12	19.86	3558.00	21036.00	11200	20240126	-35.18	5600	20240805	29.64	11200	-35.18	20240126	5600	29.64	20240805	11200	-35.18	20240126	5600	29.64	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
23	20240828	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	390	2	6.09	6691107550	956373	484.31	6420	7410	6410	8320	4480	6400	6996.77	2.02	0	-46111	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	711	1.91	0.32	12	9.13	3558.00	21036.00	11200	20240126	-39.38	5600	20240805	21.25	11200	-39.38	20240126	5600	21.25	20240805	11200	-39.38	20240126	5600	21.25	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
24	20240828	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	260	2	4.06	928663800	139538	70.66	6420	6880	6410	8320	4480	6400	6656.56	2.02	0	-27184	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	697	1.87	0.32	12	1.33	3558.00	21036.00	11200	20240126	-40.54	5600	20240805	18.93	11200	-40.54	20240126	5600	18.93	20240805	11200	-40.54	20240126	5600	18.93	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
25	20240828	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	430	2	6.72	292181220	43884	22.22	6420	6880	6410	8320	4480	6400	6662.22	2.02	0	-2351	7233	6816	6553	6136	5873	7025	6345	52	1920	500	3960	10	1	10471840	715	1.92	0.32	12	0.42	3558.00	21036.00	11200	20240126	-39.02	5600	20240805	21.96	11200	-39.02	20240126	5600	21.96	20240805	11200	-39.02	20240126	5600	21.96	20240805	3.32	N	094840	500	52 억		211623	N	N	0	N	00	N
26	20240827	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	0	3	0.00	1302609960	197276	806.79	6390	6970	6290	8320	4480	6400	6603.07	2.00	0	2399	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	670	1.80	0.30	12	1.88	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
27	20240827	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	10	2	0.16	1281647760	193995	793.37	6390	6970	6290	8320	4480	6400	6606.60	2.00	0	2682	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	671	1.80	0.30	12	1.85	3558.00	21036.00	11200	20240126	-42.77	5600	20240805	14.46	11200	-42.77	20240126	5600	14.46	20240805	11200	-42.77	20240126	5600	14.46	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
28	20240827	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	20	2	0.31	1227920090	185544	758.81	6390	6970	6290	8320	4480	6400	6617.95	2.00	0	2689	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	672	1.80	0.31	12	1.77	3558.00	21036.00	11200	20240126	-42.68	5600	20240805	14.64	11200	-42.68	20240126	5600	14.64	20240805	11200	-42.68	20240126	5600	14.64	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
29	20240827	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	10	2	0.16	1192819220	180053	736.35	6390	6970	6290	8320	4480	6400	6624.82	2.00	0	3574	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	671	1.80	0.30	12	1.72	3558.00	21036.00	11200	20240126	-42.77	5600	20240805	14.46	11200	-42.77	20240126	5600	14.46	20240805	11200	-42.77	20240126	5600	14.46	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
30	20240827	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	50	2	0.78	1157769010	174583	713.98	6390	6970	6290	8320	4480	6400	6631.63	2.00	0	1934	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	675	1.81	0.31	12	1.67	3558.00	21036.00	11200	20240126	-42.41	5600	20240805	15.18	11200	-42.41	20240126	5600	15.18	20240805	11200	-42.41	20240126	5600	15.18	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
31	20240827	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	50	2	0.78	1053718230	158303	647.40	6390	6970	6290	8320	4480	6400	6656.34	2.00	0	-1704	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	675	1.81	0.31	12	1.51	3558.00	21036.00	11200	20240126	-42.41	5600	20240805	15.18	11200	-42.41	20240126	5600	15.18	20240805	11200	-42.41	20240126	5600	15.18	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
32	20240827	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	130	2	2.03	141386080	21738	88.90	6390	6620	6290	8320	4480	6400	6504.10	2.00	0	-4665	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	684	1.84	0.31	12	0.21	3558.00	21036.00	11200	20240126	-41.70	5600	20240805	16.61	11200	-41.70	20240126	5600	16.61	20240805	11200	-41.70	20240126	5600	16.61	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
33	20240827	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-80	5	-1.25	771180	122	0.50	6390	6390	6320	8320	4480	6400	6321.15	2.00	0	20	6640	6520	6420	6300	6200	6470	6250	52	1920	500	3960	10	1	10471840	662	1.78	0.30	12	0.00	3558.00	21036.00	11200	20240126	-43.57	5600	20240805	12.86	11200	-43.57	20240126	5600	12.86	20240805	11200	-43.57	20240126	5600	12.86	20240805	3.29	N	094840	500	52 억		209363	N	N	0	N	00	N
34	20240826	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-140	5	-2.14	155187660	24326	76.08	6480	6540	6320	8500	4580	6540	6379.49	2.04	0	-4021	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	670	1.80	0.30	12	0.23	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
35	20240826	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-140	5	-2.14	144647760	22678	70.93	6480	6540	6320	8500	4580	6540	6378.33	2.04	0	-3209	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	670	1.80	0.30	12	0.22	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
36	20240826	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-190	5	-2.91	139871290	21926	68.58	6480	6540	6320	8500	4580	6540	6379.24	2.04	0	-3115	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	665	1.78	0.30	12	0.21	3558.00	21036.00	11200	20240126	-43.30	5600	20240805	13.39	11200	-43.30	20240126	5600	13.39	20240805	11200	-43.30	20240126	5600	13.39	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
37	20240826	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-160	5	-2.45	107391430	16810	52.58	6480	6540	6330	8500	4580	6540	6388.54	2.04	0	-3154	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	668	1.79	0.30	12	0.16	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
38	20240826	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-150	5	-2.29	89921090	14068	44.00	6480	6540	6330	8500	4580	6540	6391.89	2.04	0	-2432	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	669	1.80	0.30	12	0.13	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
39	20240826	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-140	5	-2.14	80110830	12532	39.20	6480	6540	6330	8500	4580	6540	6392.50	2.04	0	-1583	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	670	1.80	0.30	12	0.12	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
40	20240826	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-190	5	-2.91	71998310	11257	35.21	6480	6540	6330	8500	4580	6540	6395.87	2.04	0	-874	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	665	1.78	0.30	12	0.11	3558.00	21036.00	11200	20240126	-43.30	5600	20240805	13.39	11200	-43.30	20240126	5600	13.39	20240805	11200	-43.30	20240126	5600	13.39	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
41	20240826	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-30	5	-0.46	5099330	786	2.46	6480	6540	6480	8500	4580	6540	6487.70	2.04	0	104	6713	6626	6503	6416	6293	6670	6460	52	1960	500	4050	10	1	10471840	682	1.83	0.31	12	0.01	3558.00	21036.00	11200	20240126	-41.88	5600	20240805	16.25	11200	-41.88	20240126	5600	16.25	20240805	11200	-41.88	20240126	5600	16.25	20240805	3.10	N	094840	500	52 억		213384	N	N	0	N	00	N
42	20240823	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	60	2	0.93	204997380	31470	65.56	6460	6590	6380	8420	4540	6480	6514.06	2.09	0	-5013	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	685	1.84	0.31	12	0.30	3558.00	21036.00	11200	20240126	-41.61	5600	20240805	16.79	11200	-41.61	20240126	5600	16.79	20240805	11200	-41.61	20240126	5600	16.79	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
43	20240823	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	50	2	0.77	141687850	21696	45.20	6460	6590	6380	8420	4540	6480	6530.60	2.09	0	-5301	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	684	1.84	0.31	12	0.21	3558.00	21036.00	11200	20240126	-41.70	5600	20240805	16.61	11200	-41.70	20240126	5600	16.61	20240805	11200	-41.70	20240126	5600	16.61	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
44	20240823	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	30	2	0.46	130127480	19916	41.49	6460	6590	6380	8420	4540	6480	6533.82	2.09	0	-4792	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	682	1.83	0.31	12	0.19	3558.00	21036.00	11200	20240126	-41.88	5600	20240805	16.25	11200	-41.88	20240126	5600	16.25	20240805	11200	-41.88	20240126	5600	16.25	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
45	20240823	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	30	2	0.46	125521360	19208	40.02	6460	6590	6380	8420	4540	6480	6534.85	2.09	0	-4656	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	682	1.83	0.31	12	0.18	3558.00	21036.00	11200	20240126	-41.88	5600	20240805	16.25	11200	-41.88	20240126	5600	16.25	20240805	11200	-41.88	20240126	5600	16.25	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
46	20240823	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	10	2	0.15	120307930	18405	38.34	6460	6590	6380	8420	4540	6480	6536.70	2.09	0	-4283	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	680	1.82	0.31	12	0.18	3558.00	21036.00	11200	20240126	-42.05	5600	20240805	15.89	11200	-42.05	20240126	5600	15.89	20240805	11200	-42.05	20240126	5600	15.89	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
47	20240823	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	10	2	0.15	113582140	17369	36.19	6460	6590	6380	8420	4540	6480	6539.36	2.09	0	-4069	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	680	1.82	0.31	12	0.17	3558.00	21036.00	11200	20240126	-42.05	5600	20240805	15.89	11200	-42.05	20240126	5600	15.89	20240805	11200	-42.05	20240126	5600	15.89	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
48	20240823	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	90	2	1.39	72957680	11170	23.27	6460	6590	6380	8420	4540	6480	6531.57	2.09	0	-2602	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	688	1.85	0.31	12	0.11	3558.00	21036.00	11200	20240126	-41.34	5600	20240805	17.32	11200	-41.34	20240126	5600	17.32	20240805	11200	-41.34	20240126	5600	17.32	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
49	20240823	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-30	5	-0.46	5506960	858	1.79	6460	6520	6380	8420	4540	6480	6418.37	2.09	0	142	6653	6566	6523	6436	6393	6545	6415	52	1940	500	4010	10	1	10471840	675	1.81	0.31	12	0.01	3558.00	21036.00	11200	20240126	-42.41	5600	20240805	15.18	11200	-42.41	20240126	5600	15.18	20240805	11200	-42.41	20240126	5600	15.18	20240805	3.35	N	094840	500	52 억		218374	N	N	0	N	00	N
50	20240822	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-110	5	-1.67	308895060	47498	72.56	6610	6610	6480	8560	4620	6590	6503.33	2.04	0	4000	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	679	1.82	0.31	12	0.45	3558.00	21036.00	11200	20240126	-42.14	5600	20240805	15.71	11200	-42.14	20240126	5600	15.71	20240805	11200	-42.14	20240126	5600	15.71	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
51	20240822	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-70	5	-1.06	139421370	21368	32.64	6610	6610	6500	8560	4620	6590	6524.77	2.04	0	-1607	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	683	1.83	0.31	12	0.20	3558.00	21036.00	11200	20240126	-41.79	5600	20240805	16.43	11200	-41.79	20240126	5600	16.43	20240805	11200	-41.79	20240126	5600	16.43	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
52	20240822	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-30	5	-0.46	82252600	12583	19.22	6610	6610	6500	8560	4620	6590	6536.80	2.04	0	-3131	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	687	1.84	0.31	12	0.12	3558.00	21036.00	11200	20240126	-41.43	5600	20240805	17.14	11200	-41.43	20240126	5600	17.14	20240805	11200	-41.43	20240126	5600	17.14	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
53	20240822	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-20	5	-0.30	76791470	11745	17.94	6610	6610	6500	8560	4620	6590	6538.23	2.04	0	-3104	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	688	1.85	0.31	12	0.11	3558.00	21036.00	11200	20240126	-41.34	5600	20240805	17.32	11200	-41.34	20240126	5600	17.32	20240805	11200	-41.34	20240126	5600	17.32	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
54	20240822	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-70	5	-1.06	58398600	8921	13.63	6610	6610	6500	8560	4620	6590	6546.19	2.04	0	-2613	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	683	1.83	0.31	12	0.09	3558.00	21036.00	11200	20240126	-41.79	5600	20240805	16.43	11200	-41.79	20240126	5600	16.43	20240805	11200	-41.79	20240126	5600	16.43	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
55	20240822	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-50	5	-0.76	46457940	7088	10.83	6610	6610	6500	8560	4620	6590	6554.45	2.04	0	-2399	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	685	1.84	0.31	12	0.07	3558.00	21036.00	11200	20240126	-41.61	5600	20240805	16.79	11200	-41.61	20240126	5600	16.79	20240805	11200	-41.61	20240126	5600	16.79	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
56	20240822	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-90	5	-1.37	40135150	6120	9.35	6610	6610	6500	8560	4620	6590	6558.03	2.04	0	-2389	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	681	1.83	0.31	12	0.06	3558.00	21036.00	11200	20240126	-41.96	5600	20240805	16.07	11200	-41.96	20240126	5600	16.07	20240805	11200	-41.96	20240126	5600	16.07	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
57	20240822	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	0	3	0.00	6622410	1003	1.53	6610	6610	6590	8560	4620	6590	6602.60	2.04	0	-161	6843	6716	6533	6406	6223	6780	6470	52	1970	500	4080	10	1	10471840	690	1.85	0.31	12	0.01	3558.00	21036.00	11200	20240126	-41.16	5600	20240805	17.68	11200	-41.16	20240126	5600	17.68	20240805	11200	-41.16	20240126	5600	17.68	20240805	3.40	N	094840	500	52 억		214011	N	N	0	N	00	N
58	20240821	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	190	2	2.97	424524650	64688	448.44	6460	6660	6350	8320	4480	6400	6562.64	1.96	0	9063	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	690	1.85	0.31	12	0.62	3558.00	21036.00	11200	20240126	-41.16	5600	20240805	17.68	11200	-41.16	20240126	5600	17.68	20240805	11200	-41.16	20240126	5600	17.68	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
59	20240821	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	170	2	2.66	395233420	60229	417.53	6460	6660	6350	8320	4480	6400	6562.18	1.96	0	9182	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	688	1.85	0.31	12	0.58	3558.00	21036.00	11200	20240126	-41.34	5600	20240805	17.32	11200	-41.34	20240126	5600	17.32	20240805	11200	-41.34	20240126	5600	17.32	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
60	20240821	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	140	2	2.19	371123370	56548	392.01	6460	6660	6350	8320	4480	6400	6562.98	1.96	0	9494	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	685	1.84	0.31	12	0.54	3558.00	21036.00	11200	20240126	-41.61	5600	20240805	16.79	11200	-41.61	20240126	5600	16.79	20240805	11200	-41.61	20240126	5600	16.79	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
61	20240821	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	190	2	2.97	359441740	54764	379.65	6460	6660	6350	8320	4480	6400	6563.47	1.96	0	9572	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	690	1.85	0.31	12	0.52	3558.00	21036.00	11200	20240126	-41.16	5600	20240805	17.68	11200	-41.16	20240126	5600	17.68	20240805	11200	-41.16	20240126	5600	17.68	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
62	20240821	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	180	2	2.81	344274010	52456	363.65	6460	6660	6350	8320	4480	6400	6563.10	1.96	0	10008	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	689	1.85	0.31	12	0.50	3558.00	21036.00	11200	20240126	-41.25	5600	20240805	17.50	11200	-41.25	20240126	5600	17.50	20240805	11200	-41.25	20240126	5600	17.50	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
63	20240821	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	160	2	2.50	312766940	47682	330.55	6460	6660	6350	8320	4480	6400	6559.43	1.96	0	11328	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	687	1.84	0.31	12	0.46	3558.00	21036.00	11200	20240126	-41.43	5600	20240805	17.14	11200	-41.43	20240126	5600	17.14	20240805	11200	-41.43	20240126	5600	17.14	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
64	20240821	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	190	2	2.97	274869180	41929	290.67	6460	6660	6350	8320	4480	6400	6555.59	1.96	0	12223	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	690	1.85	0.31	12	0.40	3558.00	21036.00	11200	20240126	-41.16	5600	20240805	17.68	11200	-41.16	20240126	5600	17.68	20240805	11200	-41.16	20240126	5600	17.68	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
65	20240821	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	40	2	0.62	5673850	884	6.13	6460	6460	6400	8320	4480	6400	6418.38	1.96	0	684	6526	6462	6376	6312	6226	6420	6270	52	1920	500	3960	10	1	10471840	674	1.81	0.31	12	0.01	3558.00	21036.00	11200	20240126	-42.50	5600	20240805	15.00	11200	-42.50	20240126	5600	15.00	20240805	11200	-42.50	20240126	5600	15.00	20240805	3.32	N	094840	500	52 억		205022	N	N	0	N	00	N
66	20240820	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	50	2	0.79	91893440	14423	96.10	6440	6440	6290	8250	4450	6350	6371.31	1.94	0	1782	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	670	1.80	0.30	12	0.14	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
67	20240820	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	20	2	0.31	65918420	10361	69.04	6440	6440	6290	8250	4450	6350	6362.17	1.94	0	1672	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	667	1.79	0.30	12	0.10	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
68	20240820	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	30	2	0.47	59399110	9337	62.21	6440	6440	6290	8250	4450	6350	6361.69	1.94	0	1585	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	668	1.79	0.30	12	0.09	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
69	20240820	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	40	2	0.63	52530170	8260	55.04	6440	6440	6290	8250	4450	6350	6359.58	1.94	0	1552	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	669	1.80	0.30	12	0.08	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
70	20240820	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	40	2	0.63	37560930	5918	39.43	6440	6440	6290	8250	4450	6350	6346.90	1.94	0	997	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	669	1.80	0.30	12	0.06	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
71	20240820	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	20	2	0.31	30804770	4857	32.36	6440	6440	6290	8250	4450	6350	6342.35	1.94	0	917	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	667	1.79	0.30	12	0.05	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
72	20240820	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	20	2	0.31	18597530	2935	19.56	6440	6440	6290	8250	4450	6350	6336.47	1.94	0	544	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	667	1.79	0.30	12	0.03	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
73	20240820	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	40	2	0.63	1548740	241	1.61	6440	6440	6380	8250	4450	6350	6426.31	1.94	0	-88	6536	6442	6356	6262	6176	6400	6220	52	1900	500	3930	10	1	10471840	669	1.80	0.30	12	0.00	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.37	N	094840	500	52 억		203292	N	N	0	N	00	N
74	20240819	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-110	5	-1.70	95595540	15001	103.27	6410	6450	6270	8390	4530	6460	6372.61	1.94	0	69	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	665	1.78	0.30	12	0.14	3558.00	21036.00	11200	20240126	-43.30	5600	20240805	13.39	11200	-43.30	20240126	5600	13.39	20240805	11200	-43.30	20240126	5600	13.39	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
75	20240819	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-190	5	-2.94	92565380	14521	99.97	6410	6450	6270	8390	4530	6460	6374.59	1.94	0	106	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	657	1.76	0.30	12	0.14	3558.00	21036.00	11200	20240126	-44.02	5600	20240805	11.96	11200	-44.02	20240126	5600	11.96	20240805	11200	-44.02	20240126	5600	11.96	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
76	20240819	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-70	5	-1.08	80301470	12584	86.63	6410	6450	6360	8390	4530	6460	6381.24	1.94	0	-105	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	669	1.80	0.30	12	0.12	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
77	20240819	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-90	5	-1.39	75451680	11826	81.41	6410	6450	6360	8390	4530	6460	6380.15	1.94	0	-39	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	667	1.79	0.30	12	0.11	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
78	20240819	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-90	5	-1.39	47007680	7362	50.68	6410	6450	6370	8390	4530	6460	6385.18	1.94	0	-361	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	667	1.79	0.30	12	0.07	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
79	20240819	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-90	5	-1.39	42829610	6707	46.17	6410	6450	6370	8390	4530	6460	6385.81	1.94	0	-381	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	667	1.79	0.30	12	0.06	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
80	20240819	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-80	5	-1.24	21936560	3433	23.63	6410	6450	6380	8390	4530	6460	6389.91	1.94	0	-213	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	668	1.79	0.30	12	0.03	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
81	20240819	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-70	5	-1.08	15012650	2350	16.18	6410	6410	6380	8390	4530	6460	6388.36	1.94	0	-108	6573	6516	6443	6386	6313	6545	6415	52	1930	500	4000	10	1	10471840	669	1.80	0.30	12	0.02	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.37	N	094840	500	52 억		203097	N	N	0	N	00	N
82	20240816	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	80	2	1.25	93656850	14525	245.60	6440	6500	6370	8290	4470	6380	6447.98	1.95	0	-1458	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	676	1.82	0.31	12	0.14	3558.00	21036.00	11200	20240126	-42.32	5600	20240805	15.36	11200	-42.32	20240126	5600	15.36	20240805	11200	-42.32	20240126	5600	15.36	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
83	20240816	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	10	2	0.16	84853910	13161	222.54	6440	6500	6370	8290	4470	6380	6447.38	1.95	0	-1064	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	669	1.80	0.30	12	0.13	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
84	20240816	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	20	2	0.31	78937140	12241	206.98	6440	6500	6370	8290	4470	6380	6448.59	1.95	0	-967	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	670	1.80	0.30	12	0.12	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
85	20240816	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	60	2	0.94	75281690	11670	197.33	6440	6500	6370	8290	4470	6380	6450.87	1.95	0	-1196	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	674	1.81	0.31	12	0.11	3558.00	21036.00	11200	20240126	-42.50	5600	20240805	15.00	11200	-42.50	20240126	5600	15.00	20240805	11200	-42.50	20240126	5600	15.00	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
86	20240816	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	90	2	1.41	70710890	10956	185.26	6440	6500	6370	8290	4470	6380	6454.08	1.95	0	-1281	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	678	1.82	0.31	12	0.10	3558.00	21036.00	11200	20240126	-42.23	5600	20240805	15.54	11200	-42.23	20240126	5600	15.54	20240805	11200	-42.23	20240126	5600	15.54	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
87	20240816	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	90	2	1.41	60712800	9398	158.91	6440	6500	6380	8290	4470	6380	6460.18	1.95	0	-1084	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	678	1.82	0.31	12	0.09	3558.00	21036.00	11200	20240126	-42.23	5600	20240805	15.54	11200	-42.23	20240126	5600	15.54	20240805	11200	-42.23	20240126	5600	15.54	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
88	20240816	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	120	2	1.88	54596690	8451	142.90	6440	6500	6380	8290	4470	6380	6460.38	1.95	0	-747	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	681	1.83	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.96	5600	20240805	16.07	11200	-41.96	20240126	5600	16.07	20240805	11200	-41.96	20240126	5600	16.07	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
89	20240816	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	40	2	0.63	7128370	1107	18.72	6440	6450	6420	8290	4470	6380	6439.36	1.95	0	-216	6486	6432	6346	6292	6206	6390	6250	52	1910	500	3950	10	1	10471840	672	1.80	0.31	12	0.01	3558.00	21036.00	11200	20240126	-42.68	5600	20240805	14.64	11200	-42.68	20240126	5600	14.64	20240805	11200	-42.68	20240126	5600	14.64	20240805	3.39	N	094840	500	52 억		204555	N	N	0	N	00	N
90	20240814	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	130	2	2.08	36305660	5731	88.13	6400	6400	6260	8120	4380	6250	6334.96	1.94	0	1903	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	668	1.79	0.30	12	0.05	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
91	20240814	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	90	2	1.44	33941940	5359	82.41	6400	6400	6260	8120	4380	6250	6333.63	1.94	0	1751	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	664	1.78	0.30	12	0.05	3558.00	21036.00	11200	20240126	-43.39	5600	20240805	13.21	11200	-43.39	20240126	5600	13.21	20240805	11200	-43.39	20240126	5600	13.21	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
92	20240814	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	150	2	2.40	31353150	4953	76.16	6400	6400	6260	8120	4380	6250	6330.13	1.94	0	1682	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	670	1.80	0.30	12	0.05	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
93	20240814	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	70	2	1.12	14978970	2372	36.48	6400	6400	6260	8120	4380	6250	6314.91	1.94	0	551	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	662	1.78	0.30	12	0.02	3558.00	21036.00	11200	20240126	-43.57	5600	20240805	12.86	11200	-43.57	20240126	5600	12.86	20240805	11200	-43.57	20240126	5600	12.86	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
94	20240814	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	90	2	1.44	9694450	1534	23.59	6400	6400	6260	8120	4380	6250	6319.72	1.94	0	77	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	664	1.78	0.30	12	0.01	3558.00	21036.00	11200	20240126	-43.39	5600	20240805	13.21	11200	-43.39	20240126	5600	13.21	20240805	11200	-43.39	20240126	5600	13.21	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
95	20240814	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	60	2	0.96	8590690	1359	20.90	6400	6400	6260	8120	4380	6250	6321.33	1.94	0	60	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	661	1.77	0.30	12	0.01	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
96	20240814	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	90	2	1.44	4802270	762	11.72	6400	6400	6260	8120	4380	6250	6302.19	1.94	0	-19	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	664	1.78	0.30	12	0.01	3558.00	21036.00	11200	20240126	-43.39	5600	20240805	13.21	11200	-43.39	20240126	5600	13.21	20240805	11200	-43.39	20240126	5600	13.21	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
97	20240814	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	100	2	1.60	337890	53	0.82	6400	6400	6260	8120	4380	6250	6375.28	1.94	0	-20	6463	6356	6293	6186	6123	6325	6155	52	1870	500	3870	10	1	10471840	665	1.78	0.30	12	0.00	3558.00	21036.00	11200	20240126	-43.30	5600	20240805	13.39	11200	-43.30	20240126	5600	13.39	20240805	11200	-43.30	20240126	5600	13.39	20240805	3.44	N	094840	500	52 억		202636	N	N	0	N	00	N
98	20240813	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-170	5	-2.65	40952680	6496	51.03	6400	6400	6230	8340	4500	6420	6304.29	1.96	0	-2932	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	654	1.76	0.30	12	0.06	3558.00	21036.00	11200	20240126	-44.20	5600	20240805	11.61	11200	-44.20	20240126	5600	11.61	20240805	11200	-44.20	20240126	5600	11.61	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
99	20240813	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-110	5	-1.71	37066630	5875	46.15	6400	6400	6230	8340	4500	6420	6309.21	1.96	0	-2744	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	661	1.77	0.30	12	0.06	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
100	20240813	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-140	5	-2.18	29886490	4732	37.17	6400	6400	6280	8340	4500	6420	6315.83	1.96	0	-2610	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	658	1.77	0.30	12	0.05	3558.00	21036.00	11200	20240126	-43.93	5600	20240805	12.14	11200	-43.93	20240126	5600	12.14	20240805	11200	-43.93	20240126	5600	12.14	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
101	20240813	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-100	5	-1.56	28759050	4553	35.76	6400	6400	6290	8340	4500	6420	6316.51	1.96	0	-2479	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	662	1.78	0.30	12	0.04	3558.00	21036.00	11200	20240126	-43.57	5600	20240805	12.86	11200	-43.57	20240126	5600	12.86	20240805	11200	-43.57	20240126	5600	12.86	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
102	20240813	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-30	5	-0.47	25223090	3992	31.36	6400	6400	6290	8340	4500	6420	6318.41	1.96	0	-2396	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	669	1.80	0.30	12	0.04	3558.00	21036.00	11200	20240126	-42.95	5600	20240805	14.11	11200	-42.95	20240126	5600	14.11	20240805	11200	-42.95	20240126	5600	14.11	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
103	20240813	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-110	5	-1.71	23120130	3660	28.75	6400	6400	6290	8340	4500	6420	6316.98	1.96	0	-2321	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	661	1.77	0.30	12	0.03	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
104	20240813	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-80	5	-1.25	18399740	2911	22.87	6400	6400	6300	8340	4500	6420	6320.76	1.96	0	-1724	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	664	1.78	0.30	12	0.03	3558.00	21036.00	11200	20240126	-43.39	5600	20240805	13.21	11200	-43.39	20240126	5600	13.21	20240805	11200	-43.39	20240126	5600	13.21	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
105	20240813	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-50	5	-0.78	140740	22	0.17	6400	6400	6370	8340	4500	6420	6397.27	1.96	0	-21	6526	6472	6386	6332	6246	6500	6360	52	1920	500	3980	10	1	10471840	667	1.79	0.30	12	0.00	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.44	N	094840	500	52 억		205585	N	N	0	N	00	N
106	20240812	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	50	2	0.78	80962300	12731	69.33	6390	6440	6300	8280	4460	6370	6359.21	1.98	0	-1243	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	672	1.80	0.31	12	0.12	3558.00	21036.00	11200	20240126	-42.68	5600	20240805	14.64	11200	-42.68	20240126	5600	14.64	20240805	11200	-42.68	20240126	5600	14.64	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
107	20240812	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	30	2	0.47	74933920	11792	64.22	6390	6440	6300	8280	4460	6370	6354.64	1.98	0	-1243	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	670	1.80	0.30	12	0.11	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
108	20240812	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	40	2	0.63	64705910	10181	55.45	6390	6440	6300	8280	4460	6370	6355.56	1.98	0	-1103	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	671	1.80	0.30	12	0.10	3558.00	21036.00	11200	20240126	-42.77	5600	20240805	14.46	11200	-42.77	20240126	5600	14.46	20240805	11200	-42.77	20240126	5600	14.46	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
109	20240812	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	30	2	0.47	24385420	3824	20.83	6390	6440	6310	8280	4460	6370	6376.94	1.98	0	-395	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	670	1.80	0.30	12	0.04	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
110	20240812	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-10	5	-0.16	23829970	3737	20.35	6390	6440	6310	8280	4460	6370	6376.76	1.98	0	-342	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	666	1.79	0.30	12	0.04	3558.00	21036.00	11200	20240126	-43.21	5600	20240805	13.57	11200	-43.21	20240126	5600	13.57	20240805	11200	-43.21	20240126	5600	13.57	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
111	20240812	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	30	2	0.47	21950860	3443	18.75	6390	6440	6310	8280	4460	6370	6375.50	1.98	0	-246	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	670	1.80	0.30	12	0.03	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
112	20240812	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-10	5	-0.16	15642020	2453	13.36	6390	6440	6310	8280	4460	6370	6376.69	1.98	0	-118	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	666	1.79	0.30	12	0.02	3558.00	21036.00	11200	20240126	-43.21	5600	20240805	13.57	11200	-43.21	20240126	5600	13.57	20240805	11200	-43.21	20240126	5600	13.57	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
113	20240812	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	0	3	0.00	3646150	571	3.11	6390	6400	6370	8280	4460	6370	6385.55	1.98	0	-182	6510	6440	6320	6250	6130	6475	6285	52	1910	500	3940	10	1	10471840	667	1.79	0.30	12	0.01	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.47	N	094840	500	52 억		206828	N	N	0	N	00	N
114	20240809	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	140	2	2.25	116513720	18362	163.51	6200	6390	6200	8090	4370	6230	6345.37	2.03	0	-5299	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	667	1.79	0.30	12	0.18	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
115	20240809	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	80	2	1.28	112132200	17672	157.36	6200	6390	6200	8090	4370	6230	6345.19	2.03	0	-5180	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	661	1.77	0.30	12	0.17	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
116	20240809	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	80	2	1.28	105709280	16658	148.33	6200	6390	6200	8090	4370	6230	6345.86	2.03	0	-5218	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	661	1.77	0.30	12	0.16	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
117	20240809	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	140	2	2.25	97161380	15303	136.27	6200	6390	6200	8090	4370	6230	6349.17	2.03	0	-5372	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	667	1.79	0.30	12	0.15	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
118	20240809	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	50	2	0.80	91093640	14347	127.76	6200	6390	6200	8090	4370	6230	6349.32	2.03	0	-5324	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	658	1.77	0.30	12	0.14	3558.00	21036.00	11200	20240126	-43.93	5600	20240805	12.14	11200	-43.93	20240126	5600	12.14	20240805	11200	-43.93	20240126	5600	12.14	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
119	20240809	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	130	2	2.09	82309020	12952	115.33	6200	6390	6200	8090	4370	6230	6354.93	2.03	0	-5315	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	666	1.79	0.30	12	0.12	3558.00	21036.00	11200	20240126	-43.21	5600	20240805	13.57	11200	-43.21	20240126	5600	13.57	20240805	11200	-43.21	20240126	5600	13.57	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
120	20240809	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	80	2	1.28	76187090	11984	106.71	6200	6390	6200	8090	4370	6230	6357.40	2.03	0	-5730	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	661	1.77	0.30	12	0.11	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
121	20240809	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	140	2	2.25	4439790	708	6.30	6200	6390	6200	8090	4370	6230	6270.89	2.03	0	-53	6483	6356	6173	6046	5863	6420	6110	52	1860	500	3860	10	1	10471840	667	1.79	0.30	12	0.01	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.53	N	094840	500	52 억		212103	N	N	0	N	00	N
122	20240808	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	60	2	0.97	69448930	11224	38.78	6170	6300	5990	8020	4320	6170	6187.54	2.03	0	-687	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	652	1.75	0.30	12	0.11	3558.00	21036.00	11200	20240126	-44.38	5600	20240805	11.25	11200	-44.38	20240126	5600	11.25	20240805	11200	-44.38	20240126	5600	11.25	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
123	20240808	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	30	2	0.49	60953170	9853	34.04	6170	6300	5990	8020	4320	6170	6186.25	2.03	0	-501	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	649	1.74	0.29	12	0.09	3558.00	21036.00	11200	20240126	-44.64	5600	20240805	10.71	11200	-44.64	20240126	5600	10.71	20240805	11200	-44.64	20240126	5600	10.71	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
124	20240808	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	80	2	1.30	37080050	6027	20.82	6170	6250	5990	8020	4320	6170	6152.32	2.03	0	338	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	654	1.76	0.30	12	0.06	3558.00	21036.00	11200	20240126	-44.20	5600	20240805	11.61	11200	-44.20	20240126	5600	11.61	20240805	11200	-44.20	20240126	5600	11.61	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
125	20240808	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	30	2	0.49	34283150	5576	19.27	6170	6250	5990	8020	4320	6170	6148.34	2.03	0	408	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	649	1.74	0.29	12	0.05	3558.00	21036.00	11200	20240126	-44.64	5600	20240805	10.71	11200	-44.64	20240126	5600	10.71	20240805	11200	-44.64	20240126	5600	10.71	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
126	20240808	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	10	2	0.16	29055510	4733	16.35	6170	6180	5990	8020	4320	6170	6138.92	2.03	0	-190	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	647	1.74	0.29	12	0.05	3558.00	21036.00	11200	20240126	-44.82	5600	20240805	10.36	11200	-44.82	20240126	5600	10.36	20240805	11200	-44.82	20240126	5600	10.36	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
127	20240808	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	10	2	0.16	22221550	3624	12.52	6170	6180	5990	8020	4320	6170	6131.77	2.03	0	48	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	647	1.74	0.29	12	0.03	3558.00	21036.00	11200	20240126	-44.82	5600	20240805	10.36	11200	-44.82	20240126	5600	10.36	20240805	11200	-44.82	20240126	5600	10.36	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
128	20240808	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-30	5	-0.49	22043240	3595	12.42	6170	6180	5990	8020	4320	6170	6131.64	2.03	0	64	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	643	1.73	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.18	5600	20240805	9.64	11200	-45.18	20240126	5600	9.64	20240805	11200	-45.18	20240126	5600	9.64	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
129	20240808	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-10	5	-0.16	2216480	362	1.25	6170	6170	5990	8020	4320	6170	6122.87	2.03	0	135	6510	6340	6110	5940	5710	6425	6025	52	1850	500	3820	10	1	10471840	645	1.73	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	3.64	N	094840	500	52 억		212760	N	N	0	N	00	N
130	20240807	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	170	2	2.83	177143770	28927	70.89	5880	6280	5880	7800	4200	6000	6123.75	1.96	0	7288	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	646	1.73	0.29	12	0.28	3558.00	21036.00	11200	20240126	-44.91	5600	20240805	10.18	11200	-44.91	20240126	5600	10.18	20240805	11200	-44.91	20240126	5600	10.18	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
131	20240807	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	230	2	3.83	170759120	27893	68.36	5880	6280	5880	7800	4200	6000	6121.93	1.96	0	7272	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	652	1.75	0.30	12	0.27	3558.00	21036.00	11200	20240126	-44.38	5600	20240805	11.25	11200	-44.38	20240126	5600	11.25	20240805	11200	-44.38	20240126	5600	11.25	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
132	20240807	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	180	2	3.00	145386090	23783	58.29	5880	6280	5880	7800	4200	6000	6113.03	1.96	0	8717	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	647	1.74	0.29	12	0.23	3558.00	21036.00	11200	20240126	-44.82	5600	20240805	10.36	11200	-44.82	20240126	5600	10.36	20240805	11200	-44.82	20240126	5600	10.36	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
133	20240807	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	210	2	3.50	133677160	21884	53.63	5880	6280	5880	7800	4200	6000	6108.44	1.96	0	7241	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	650	1.75	0.30	12	0.21	3558.00	21036.00	11200	20240126	-44.55	5600	20240805	10.89	11200	-44.55	20240126	5600	10.89	20240805	11200	-44.55	20240126	5600	10.89	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
134	20240807	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	260	2	4.33	88922390	14614	35.82	5880	6270	5880	7800	4200	6000	6084.74	1.96	0	6254	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	656	1.76	0.30	12	0.14	3558.00	21036.00	11200	20240126	-44.11	5600	20240805	11.79	11200	-44.11	20240126	5600	11.79	20240805	11200	-44.11	20240126	5600	11.79	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
135	20240807	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	160	2	2.67	50480530	8410	20.61	5880	6170	5880	7800	4200	6000	6002.44	1.96	0	784	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	645	1.73	0.29	12	0.08	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
136	20240807	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	130	2	2.17	42770380	7155	17.54	5880	6140	5880	7800	4200	6000	5977.69	1.96	0	569	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	642	1.72	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.27	5600	20240805	9.46	11200	-45.27	20240126	5600	9.46	20240805	11200	-45.27	20240126	5600	9.46	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
137	20240807	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	130	2	2.17	27222030	4604	11.28	5880	6140	5880	7800	4200	6000	5912.69	1.96	0	1142	6353	6176	5943	5766	5533	6265	5855	52	1800	500	3720	10	1	10471840	642	1.72	0.29	12	0.04	3558.00	21036.00	11200	20240126	-45.27	5600	20240805	9.46	11200	-45.27	20240126	5600	9.46	20240805	11200	-45.27	20240126	5600	9.46	20240805	3.79	N	094840	500	52 억		205622	N	N	0	N	00	N
138	20240806	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	260	2	4.53	242499870	40520	25.58	5710	6120	5710	7460	4020	5740	5984.70	1.94	0	1928	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	628	1.69	0.29	12	0.39	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
139	20240806	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	270	2	4.70	233136140	38960	24.60	5710	6120	5710	7460	4020	5740	5983.99	1.94	0	2035	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	629	1.69	0.29	12	0.37	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
140	20240806	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	240	2	4.18	204512400	34175	21.58	5710	6120	5710	7460	4020	5740	5984.27	1.94	0	703	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	626	1.68	0.28	12	0.33	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
141	20240806	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	310	2	5.40	179847600	30061	18.98	5710	6120	5710	7460	4020	5740	5982.76	1.94	0	-1083	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	634	1.70	0.29	12	0.29	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
142	20240806	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	200	2	3.48	169510360	28338	17.89	5710	6120	5710	7460	4020	5740	5981.73	1.94	0	-1619	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	622	1.67	0.28	12	0.27	3558.00	21036.00	11200	20240126	-46.96	5600	20240805	6.07	11200	-46.96	20240126	5600	6.07	20240805	11200	-46.96	20240126	5600	6.07	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
143	20240806	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	240	2	4.18	157876460	26377	16.65	5710	6120	5710	7460	4020	5740	5985.38	1.94	0	-2284	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	626	1.68	0.28	12	0.25	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
144	20240806	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	360	2	6.27	120040000	20067	12.67	5710	6120	5710	7460	4020	5740	5981.96	1.94	0	1600	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	639	1.71	0.29	12	0.19	3558.00	21036.00	11200	20240126	-45.54	5600	20240805	8.93	11200	-45.54	20240126	5600	8.93	20240805	11200	-45.54	20240126	5600	8.93	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
145	20240806	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	260	2	4.53	33437740	5738	3.62	5710	6000	5710	7460	4020	5740	5827.42	1.94	0	-264	6553	6146	5873	5466	5193	6010	5330	52	1720	500	3550	10	1	10471840	628	1.69	0.29	12	0.05	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	3.75	N	094840	500	52 억		203286	N	N	0	N	00	N
146	20240805	160621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	-620	5	-9.75	936899660	158126	434.15	6250	6280	5600	8260	4460	6360	5925.13	2.23	0	-29679	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	601	1.61	0.27	12	1.51	3558.00	21036.00	11200	20240126	-48.75	5600	20240805	2.50	11200	-48.75	20240126	5600	2.50	20240805	11200	-48.75	20240126	5600	2.50	20240805	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
147	20240805	150631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5790	-570	5	-8.96	855801360	143754	394.69	6250	6280	5620	8260	4460	6360	5953.24	2.23	0	-31225	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	606	1.63	0.28	12	1.37	3558.00	21036.00	11200	20240126	-48.30	5620	20240805	3.02	11200	-48.30	20240126	5620	3.02	20240805	11200	-48.30	20240126	5620	3.02	20240805	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
148	20240805	140633	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5900	-460	5	-7.23	613131650	101812	279.53	6250	6280	5870	8260	4460	6360	6022.19	2.23	0	-19286	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	618	1.66	0.28	12	0.97	3558.00	21036.00	11200	20240126	-47.32	5870	20240805	0.51	11200	-47.32	20240126	5870	0.51	20240805	11200	-47.32	20240126	5870	0.51	20240805	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
149	20240805	130629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5970	-390	5	-6.13	491840110	81314	223.26	6250	6280	5940	8260	4460	6360	6048.65	2.23	0	-16463	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	625	1.68	0.28	12	0.78	3558.00	21036.00	11200	20240126	-46.70	5940	20240805	0.51	11200	-46.70	20240126	5940	0.51	20240805	11200	-46.70	20240126	5940	0.51	20240805	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
150	20240805	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-340	5	-5.35	411925300	67923	186.49	6250	6280	5980	8260	4460	6360	6064.59	2.23	0	-15927	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	630	1.69	0.29	12	0.65	3558.00	21036.00	11200	20240126	-46.25	5940	20231031	1.35	11200	-46.25	20240126	5980	0.67	20240805	11200	-46.25	20240126	5940	1.35	20231031	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
151	20240805	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-250	5	-3.93	357841580	58908	161.74	6250	6280	5990	8260	4460	6360	6074.58	2.23	0	-17094	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	640	1.72	0.29	12	0.56	3558.00	21036.00	11200	20240126	-45.45	5940	20231031	2.86	11200	-45.45	20240126	5990	2.00	20240805	11200	-45.45	20240126	5940	2.86	20231031	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
152	20240805	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-280	5	-4.40	208441980	34150	93.76	6250	6280	6050	8260	4460	6360	6103.72	2.23	0	-6731	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	637	1.71	0.29	12	0.33	3558.00	21036.00	11200	20240126	-45.71	5940	20231031	2.36	11200	-45.71	20240126	6050	0.50	20240805	11200	-45.71	20240126	5940	2.36	20231031	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
153	20240805	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-250	5	-3.93	34580270	5598	15.37	6250	6280	6110	8260	4460	6360	6177.25	2.23	0	-1745	6613	6486	6393	6266	6173	6440	6220	52	1900	500	3940	10	1	10471840	640	1.72	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.45	5940	20231031	2.86	11200	-45.45	20240126	6110	0.00	20240805	11200	-45.45	20240126	5940	2.86	20231031	3.83	N	094840	500	52 억		233389	N	N	0	N	00	N
154	20240802	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-240	5	-3.64	230018040	36229	455.83	6520	6520	6300	8580	4620	6600	6349.00	2.31	0	-9733	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	666	1.79	0.30	12	0.35	3558.00	21036.00	11200	20240126	-43.21	5940	20231031	7.07	11200	-43.21	20240126	6300	0.95	20240802	11200	-43.21	20240126	5940	7.07	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
155	20240802	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-290	5	-4.39	211686400	33335	419.41	6520	6520	6300	8580	4620	6600	6350.27	2.31	0	-9411	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	661	1.77	0.30	12	0.32	3558.00	21036.00	11200	20240126	-43.66	5940	20231031	6.23	11200	-43.66	20240126	6300	0.16	20240802	11200	-43.66	20240126	5940	6.23	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
156	20240802	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-210	5	-3.18	183342320	28848	362.96	6520	6520	6300	8580	4620	6600	6355.46	2.31	0	-8200	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	669	1.80	0.30	12	0.28	3558.00	21036.00	11200	20240126	-42.95	5940	20231031	7.58	11200	-42.95	20240126	6300	1.43	20240802	11200	-42.95	20240126	5940	7.58	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
157	20240802	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-260	5	-3.94	180714200	28436	357.78	6520	6520	6300	8580	4620	6600	6355.12	2.31	0	-7971	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	664	1.78	0.30	12	0.27	3558.00	21036.00	11200	20240126	-43.39	5940	20231031	6.73	11200	-43.39	20240126	6300	0.63	20240802	11200	-43.39	20240126	5940	6.73	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
158	20240802	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-280	5	-4.24	161372920	25389	319.44	6520	6520	6300	8580	4620	6600	6356.02	2.31	0	-6293	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	662	1.78	0.30	12	0.24	3558.00	21036.00	11200	20240126	-43.57	5940	20231031	6.40	11200	-43.57	20240126	6300	0.32	20240802	11200	-43.57	20240126	5940	6.40	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
159	20240802	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-230	5	-3.48	104550480	16403	206.38	6520	6520	6320	8580	4620	6600	6373.86	2.31	0	-5420	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	667	1.79	0.30	12	0.16	3558.00	21036.00	11200	20240126	-43.12	5940	20231031	7.24	11200	-43.12	20240126	6320	0.79	20240802	11200	-43.12	20240126	5940	7.24	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
160	20240802	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-150	5	-2.27	31826600	4969	62.52	6520	6520	6360	8580	4620	6600	6405.03	2.31	0	-2093	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	675	1.81	0.31	12	0.05	3558.00	21036.00	11200	20240126	-42.41	5940	20231031	8.59	11200	-42.41	20240126	6360	1.42	20240802	11200	-42.41	20240126	5940	8.59	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
161	20240802	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-140	5	-2.12	4911660	759	9.55	6520	6520	6460	8580	4620	6600	6471.23	2.31	0	40	6706	6652	6576	6522	6446	6680	6550	52	1980	500	4090	10	1	10471840	676	1.82	0.31	12	0.01	3558.00	21036.00	11200	20240126	-42.32	5940	20231031	8.75	11200	-42.32	20240126	6380	1.25	20240725	11200	-42.32	20240126	5940	8.75	20231031	3.80	N	094840	500	52 억		242423	N	N	0	N	00	N
162	20240801	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	70	2	1.07	52195450	7947	39.58	6500	6630	6500	8480	4580	6530	6567.91	2.28	0	3362	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	691	1.85	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.07	5940	20231031	11.11	11200	-41.07	20240126	6380	3.45	20240725	11200	-41.07	20240126	5940	11.11	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
163	20240801	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	70	2	1.07	49552780	7544	37.58	6500	6630	6500	8480	4580	6530	6568.50	2.28	0	3241	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	691	1.85	0.31	12	0.07	3558.00	21036.00	11200	20240126	-41.07	5940	20231031	11.11	11200	-41.07	20240126	6380	3.45	20240725	11200	-41.07	20240126	5940	11.11	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
164	20240801	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	90	2	1.38	48686490	7412	36.92	6500	6630	6500	8480	4580	6530	6568.60	2.28	0	3161	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	693	1.86	0.31	12	0.07	3558.00	21036.00	11200	20240126	-40.89	5940	20231031	11.45	11200	-40.89	20240126	6380	3.76	20240725	11200	-40.89	20240126	5940	11.45	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
165	20240801	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	40	2	0.61	36799700	5606	27.92	6500	6590	6500	8480	4580	6530	6564.34	2.28	0	2919	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	688	1.85	0.31	12	0.05	3558.00	21036.00	11200	20240126	-41.34	5940	20231031	10.61	11200	-41.34	20240126	6380	2.98	20240725	11200	-41.34	20240126	5940	10.61	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
166	20240801	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	50	2	0.77	29971730	4568	22.75	6500	6590	6500	8480	4580	6530	6561.24	2.28	0	2133	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	689	1.85	0.31	12	0.04	3558.00	21036.00	11200	20240126	-41.25	5940	20231031	10.77	11200	-41.25	20240126	6380	3.13	20240725	11200	-41.25	20240126	5940	10.77	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
167	20240801	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	20	2	0.31	17977500	2737	13.63	6500	6590	6500	8480	4580	6530	6568.32	2.28	0	850	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	686	1.84	0.31	12	0.03	3558.00	21036.00	11200	20240126	-41.52	5940	20231031	10.27	11200	-41.52	20240126	6380	2.66	20240725	11200	-41.52	20240126	5940	10.27	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
168	20240801	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	50	2	0.77	12467410	1897	9.45	6500	6590	6500	8480	4580	6530	6572.17	2.28	0	621	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	689	1.85	0.31	12	0.02	3558.00	21036.00	11200	20240126	-41.25	5940	20231031	10.77	11200	-41.25	20240126	6380	3.13	20240725	11200	-41.25	20240126	5940	10.77	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N
169	20240801	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	30	2	0.46	431180	66	0.33	6500	6560	6500	8480	4580	6530	6533.03	2.28	0	53	6610	6570	6510	6470	6410	6590	6490	52	1950	500	4040	10	1	10471840	687	1.84	0.31	12	0.00	3558.00	21036.00	11200	20240126	-41.43	5940	20231031	10.44	11200	-41.43	20240126	6380	2.82	20240725	11200	-41.43	20240126	5940	10.44	20231031	3.73	N	094840	500	52 억		239061	N	N	0	N	00	N