KissMeData/175140/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	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	280	2	4.42	705469130	105309	282.31	6270	7320	6270	8220	4440	6330	6699.10	0.16	0	-8288	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1422	-7.63	2.53	12	0.49	-866.00	2612.00	12760	20230825	-48.20	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	12430	-46.82	20230831	3020	118.87	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
3	20240830	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	310	2	4.90	649461750	96866	259.68	6270	7320	6270	8220	4440	6330	6704.74	0.16	0	-10011	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1429	-7.67	2.54	12	0.45	-866.00	2612.00	12760	20230825	-47.96	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	12430	-46.58	20230831	3020	119.87	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
4	20240830	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	360	2	5.69	621199850	92607	248.26	6270	7320	6270	8220	4440	6330	6707.91	0.16	0	-10646	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1439	-7.73	2.56	12	0.43	-866.00	2612.00	12760	20230825	-47.57	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	12430	-46.18	20230831	3020	121.52	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
5	20240830	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	280	2	4.42	581851090	86664	232.33	6270	7320	6270	8220	4440	6330	6713.87	0.16	0	-11252	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1422	-7.63	2.53	12	0.40	-866.00	2612.00	12760	20230825	-48.20	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	12430	-46.82	20230831	3020	118.87	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
6	20240830	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	350	2	5.53	525676350	78252	209.78	6270	7320	6270	8220	4440	6330	6717.74	0.16	0	-11359	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1437	-7.71	2.56	12	0.36	-866.00	2612.00	12760	20230825	-47.65	3020	20231228	121.19	8690	-23.13	20240527	3045	119.38	20240222	12430	-46.26	20230831	3020	121.19	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
7	20240830	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	120	2	1.90	408162750	60457	162.07	6270	7320	6270	8220	4440	6330	6751.29	0.16	0	-8124	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1388	-7.45	2.47	12	0.28	-866.00	2612.00	12760	20230825	-49.45	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	12430	-48.11	20230831	3020	113.58	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
8	20240830	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	10	2	0.16	63379410	10042	26.92	6270	6490	6270	8220	4440	6330	6311.43	0.16	0	866	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1364	-7.32	2.43	12	0.05	-866.00	2612.00	12760	20230825	-50.31	3020	20231228	109.93	8690	-27.04	20240527	3045	108.21	20240222	12430	-48.99	20230831	3020	109.93	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
9	20240830	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-30	5	-0.47	7920560	1253	3.36	6270	6490	6270	8220	4440	6330	6321.28	0.16	0	221	6756	6542	6396	6182	6036	6470	6110	108	1890	500	4300	10	1	21515292	1355	-7.27	2.41	12	0.01	-866.00	2612.00	12760	20230825	-50.63	3020	20231228	108.61	8690	-27.50	20240527	3045	106.90	20240222	12430	-49.32	20230831	3020	108.61	20231228	0.00	N	175140	500	107 억		34751	N	N	0	N	00	N
10	20240829	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-120	5	-1.86	235169430	37091	95.19	6460	6610	6250	8380	4520	6450	6340.34	0.21	0	-9504	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1362	-7.31	2.42	12	0.17	-866.00	2612.00	12760	20230825	-50.39	3020	20231228	109.60	8690	-27.16	20240527	3045	107.88	20240222	12430	-49.07	20230831	3020	109.60	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
11	20240829	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-160	5	-2.48	225521070	35563	91.26	6460	6610	6260	8380	4520	6450	6341.45	0.21	0	-9147	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1353	-7.26	2.41	12	0.17	-866.00	2612.00	12760	20230825	-50.71	3020	20231228	108.28	8690	-27.62	20240527	3045	106.57	20240222	12430	-49.40	20230831	3020	108.28	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
12	20240829	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-150	5	-2.33	180759920	28444	73.00	6460	6610	6260	8380	4520	6450	6354.94	0.21	0	-9142	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1355	-7.27	2.41	12	0.13	-866.00	2612.00	12760	20230825	-50.63	3020	20231228	108.61	8690	-27.50	20240527	3045	106.90	20240222	12430	-49.32	20230831	3020	108.61	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
13	20240829	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-110	5	-1.71	143038450	22455	57.63	6460	6610	6300	8380	4520	6450	6370.00	0.21	0	-6767	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1364	-7.32	2.43	12	0.10	-866.00	2612.00	12760	20230825	-50.31	3020	20231228	109.93	8690	-27.04	20240527	3045	108.21	20240222	12430	-48.99	20230831	3020	109.93	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
14	20240829	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-80	5	-1.24	120563550	18907	48.52	6460	6610	6300	8380	4520	6450	6376.66	0.21	0	-5054	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1371	-7.36	2.44	12	0.09	-866.00	2612.00	12760	20230825	-50.08	3020	20231228	110.93	8690	-26.70	20240527	3045	109.20	20240222	12430	-48.75	20230831	3020	110.93	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
15	20240829	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-70	5	-1.09	97408350	15256	39.15	6460	6610	6300	8380	4520	6450	6384.92	0.21	0	-4072	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1373	-7.37	2.44	12	0.07	-866.00	2612.00	12760	20230825	-50.00	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	12430	-48.67	20230831	3020	111.26	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
16	20240829	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-70	5	-1.09	82559130	12928	33.18	6460	6610	6300	8380	4520	6450	6386.07	0.21	0	-3189	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1373	-7.37	2.44	12	0.06	-866.00	2612.00	12760	20230825	-50.00	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	12430	-48.67	20230831	3020	111.26	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
17	20240829	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	20	2	0.31	22753340	3537	9.08	6460	6610	6410	8380	4520	6450	6432.95	0.21	0	-2041	6670	6560	6480	6370	6290	6520	6330	108	1930	500	4380	10	1	21515292	1392	-7.47	2.48	12	0.02	-866.00	2612.00	12760	20230825	-49.29	3020	20231228	114.24	8690	-25.55	20240527	3045	112.48	20240222	12430	-47.95	20230831	3020	114.24	20231228	0.00	N	175140	500	107 억		44236	N	N	0	N	00	N
18	20240828	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-110	5	-1.68	250968950	38785	60.54	6480	6590	6400	8520	4600	6560	6470.79	0.22	0	-3242	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1388	-7.45	2.47	12	0.18	-866.00	2612.00	12760	20230825	-49.45	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	12510	-48.44	20230828	3020	113.58	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
19	20240828	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-70	5	-1.07	229507070	35459	55.35	6480	6590	6400	8520	4600	6560	6472.46	0.22	0	-3193	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1396	-7.49	2.48	12	0.16	-866.00	2612.00	12760	20230825	-49.14	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	12510	-48.12	20230828	3020	114.90	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
20	20240828	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	-90	5	-1.37	183998600	28408	44.34	6480	6590	6400	8520	4600	6560	6477.00	0.22	0	-3454	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1392	-7.47	2.48	12	0.13	-866.00	2612.00	12760	20230825	-49.29	3020	20231228	114.24	8690	-25.55	20240527	3045	112.48	20240222	12510	-48.28	20230828	3020	114.24	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
21	20240828	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-30	5	-0.46	156250110	24136	37.68	6480	6590	6400	8520	4600	6560	6473.74	0.22	0	-2117	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1405	-7.54	2.50	12	0.11	-866.00	2612.00	12760	20230825	-48.82	3020	20231228	116.23	8690	-24.86	20240527	3045	114.45	20240222	12510	-47.80	20230828	3020	116.23	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
22	20240828	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-50	5	-0.76	149489950	23099	36.06	6480	6590	6400	8520	4600	6560	6471.71	0.22	0	-1888	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1401	-7.52	2.49	12	0.11	-866.00	2612.00	12760	20230825	-48.98	3020	20231228	115.56	8690	-25.09	20240527	3045	113.79	20240222	12510	-47.96	20230828	3020	115.56	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
23	20240828	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-110	5	-1.68	117481930	18187	28.39	6480	6560	6400	8520	4600	6560	6459.67	0.22	0	-2618	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1388	-7.45	2.47	12	0.08	-866.00	2612.00	12760	20230825	-49.45	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	12510	-48.44	20230828	3020	113.58	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
24	20240828	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-60	5	-0.91	67149920	10383	16.21	6480	6560	6400	8520	4600	6560	6467.29	0.22	0	-2081	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1398	-7.51	2.49	12	0.05	-866.00	2612.00	12760	20230825	-49.06	3020	20231228	115.23	8690	-25.20	20240527	3045	113.46	20240222	12510	-48.04	20230828	3020	115.23	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
25	20240828	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-70	5	-1.07	31869410	4946	7.72	6480	6560	6400	8520	4600	6560	6443.47	0.22	0	269	6800	6680	6520	6400	6240	6600	6320	108	1960	500	4460	10	1	21515292	1396	-7.49	2.48	12	0.02	-866.00	2612.00	12760	20230825	-49.14	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	12510	-48.12	20230828	3020	114.90	20231228	0.00	N	175140	500	107 억		47450	N	N	0	N	00	N
26	20240827	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-80	5	-1.20	413737990	64050	61.78	6640	6640	6360	8630	4650	6640	6459.19	0.20	0	3991	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1411	-7.58	2.51	12	0.30	-866.00	2612.00	12760	20230825	-48.59	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	12510	-47.56	20230828	3020	117.22	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
27	20240827	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-120	5	-1.81	394989090	61190	59.02	6640	6640	6360	8630	4650	6640	6454.67	0.20	0	5315	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1403	-7.53	2.50	12	0.28	-866.00	2612.00	12760	20230825	-48.90	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	12510	-47.88	20230828	3020	115.89	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
28	20240827	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-110	5	-1.66	373999190	57961	55.91	6640	6640	6360	8630	4650	6640	6452.11	0.20	0	5492	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1405	-7.54	2.50	12	0.27	-866.00	2612.00	12760	20230825	-48.82	3020	20231228	116.23	8690	-24.86	20240527	3045	114.45	20240222	12510	-47.80	20230828	3020	116.23	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
29	20240827	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-180	5	-2.71	340912890	52850	50.98	6640	6640	6360	8630	4650	6640	6450.04	0.20	0	6265	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1390	-7.46	2.47	12	0.25	-866.00	2612.00	12760	20230825	-49.37	3020	20231228	113.91	8690	-25.66	20240527	3045	112.15	20240222	12510	-48.36	20230828	3020	113.91	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
30	20240827	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-150	5	-2.26	319340250	49512	47.76	6640	6640	6360	8630	4650	6640	6449.18	0.20	0	6026	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1396	-7.49	2.48	12	0.23	-866.00	2612.00	12760	20230825	-49.14	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	12510	-48.12	20230828	3020	114.90	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
31	20240827	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-160	5	-2.41	271137440	42032	40.54	6640	6640	6360	8630	4650	6640	6450.06	0.20	0	6486	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1394	-7.48	2.48	12	0.20	-866.00	2612.00	12760	20230825	-49.22	3020	20231228	114.57	8690	-25.43	20240527	3045	112.81	20240222	12510	-48.20	20230828	3020	114.57	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
32	20240827	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-150	5	-2.26	159263470	24545	23.67	6640	6640	6400	8630	4650	6640	6487.70	0.20	0	-1146	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1396	-7.49	2.48	12	0.11	-866.00	2612.00	12760	20230825	-49.14	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	12510	-48.12	20230828	3020	114.90	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
33	20240827	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-40	5	-0.60	37699520	5755	5.55	6640	6640	6500	8630	4650	6640	6548.35	0.20	0	2425	7060	6850	6740	6530	6420	6795	6475	108	1990	500	4510	10	1	21515292	1420	-7.62	2.53	12	0.03	-866.00	2612.00	12760	20230825	-48.28	3020	20231228	118.54	8690	-24.05	20240527	3045	116.75	20240222	12510	-47.24	20230828	3020	118.54	20231228	0.00	N	175140	500	107 억		43385	N	N	0	N	00	N
34	20240826	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	90	2	1.37	698110370	103565	146.70	6650	6950	6630	8510	4590	6550	6744.06	0.25	0	-9381	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1429	-7.67	2.54	12	0.48	-866.00	2612.00	12760	20230825	-47.96	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	12510	-46.92	20230828	3020	119.87	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
35	20240826	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	140	2	2.14	634590470	94008	133.17	6650	6950	6630	8510	4590	6550	6750.39	0.25	0	-9369	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1439	-7.73	2.56	12	0.44	-866.00	2612.00	12760	20230825	-47.57	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	12510	-46.52	20230828	3020	121.52	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
36	20240826	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	180	2	2.75	568483410	84114	119.15	6650	6950	6630	8510	4590	6550	6758.49	0.25	0	-6228	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1448	-7.77	2.58	12	0.39	-866.00	2612.00	12760	20230825	-47.26	3020	20231228	122.85	8690	-22.55	20240527	3045	121.02	20240222	12510	-46.20	20230828	3020	122.85	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
37	20240826	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	140	2	2.14	427913410	63181	89.50	6650	6950	6630	8510	4590	6550	6772.82	0.25	0	-7975	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1439	-7.73	2.56	12	0.29	-866.00	2612.00	12760	20230825	-47.57	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	12510	-46.52	20230828	3020	121.52	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
38	20240826	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	170	2	2.60	397259320	58612	83.03	6650	6950	6630	8510	4590	6550	6777.78	0.25	0	-6477	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1446	-7.76	2.57	12	0.27	-866.00	2612.00	12760	20230825	-47.34	3020	20231228	122.52	8690	-22.67	20240527	3045	120.69	20240222	12510	-46.28	20230828	3020	122.52	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
39	20240826	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	90	2	1.37	376067830	55445	78.54	6650	6950	6630	8510	4590	6550	6782.72	0.25	0	-5856	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1429	-7.67	2.54	12	0.26	-866.00	2612.00	12760	20230825	-47.96	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	12510	-46.92	20230828	3020	119.87	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
40	20240826	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	160	2	2.44	302099310	44401	62.90	6650	6950	6650	8510	4590	6550	6803.89	0.25	0	1113	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1444	-7.75	2.57	12	0.21	-866.00	2612.00	12760	20230825	-47.41	3020	20231228	122.19	8690	-22.78	20240527	3045	120.36	20240222	12510	-46.36	20230828	3020	122.19	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
41	20240826	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	290	2	4.43	182158570	26689	37.81	6650	6950	6650	8510	4590	6550	6825.23	0.25	0	1898	6796	6672	6526	6402	6256	6600	6330	108	1960	500	4450	10	1	21515292	1472	-7.90	2.62	12	0.12	-866.00	2612.00	12760	20230825	-46.39	3020	20231228	126.49	8690	-21.29	20240527	3045	124.63	20240222	12510	-45.32	20230828	3020	126.49	20231228	0.00	N	175140	500	107 억		52837	N	N	0	N	00	N
42	20240823	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	80	2	1.24	456360360	69939	34.33	6580	6650	6380	8410	4530	6470	6524.89	0.31	0	-13462	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1409	-7.56	2.51	12	0.33	-866.00	2612.00	13490	20230817	-51.45	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	12760	-48.67	20230825	3020	116.89	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
43	20240823	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	90	2	1.39	433674380	66478	32.63	6580	6650	6380	8410	4530	6470	6523.58	0.31	0	-13260	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1411	-7.58	2.51	12	0.31	-866.00	2612.00	13490	20230817	-51.37	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	12760	-48.59	20230825	3020	117.22	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
44	20240823	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	50	2	0.77	354431550	54411	26.71	6580	6650	6380	8410	4530	6470	6513.97	0.31	0	-15124	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1403	-7.53	2.50	12	0.25	-866.00	2612.00	13490	20230817	-51.67	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	12760	-48.90	20230825	3020	115.89	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
45	20240823	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	0	3	0.00	338897590	52018	25.53	6580	6650	6380	8410	4530	6470	6515.01	0.31	0	-14577	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1392	-7.47	2.48	12	0.24	-866.00	2612.00	13490	20230817	-52.04	3020	20231228	114.24	8690	-25.55	20240527	3045	112.48	20240222	12760	-49.29	20230825	3020	114.24	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
46	20240823	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-30	5	-0.46	312421540	47911	23.52	6580	6650	6380	8410	4530	6470	6520.87	0.31	0	-13794	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1386	-7.44	2.47	12	0.22	-866.00	2612.00	13490	20230817	-52.26	3020	20231228	113.25	8690	-25.89	20240527	3045	111.49	20240222	12760	-49.53	20230825	3020	113.25	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
47	20240823	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	20	2	0.31	290839440	44569	21.88	6580	6650	6380	8410	4530	6470	6525.60	0.31	0	-11116	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1396	-7.49	2.48	12	0.21	-866.00	2612.00	13490	20230817	-51.89	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	12760	-49.14	20230825	3020	114.90	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
48	20240823	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	70	2	1.08	210659710	32134	15.77	6580	6650	6470	8410	4530	6470	6555.66	0.31	0	-2685	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1407	-7.55	2.50	12	0.15	-866.00	2612.00	13490	20230817	-51.52	3020	20231228	116.56	8690	-24.74	20240527	3045	114.78	20240222	12760	-48.75	20230825	3020	116.56	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
49	20240823	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	30	2	0.46	37253990	5691	2.79	6580	6580	6480	8410	4530	6470	6546.12	0.31	0	-3701	6836	6652	6486	6302	6136	6570	6220	108	1940	500	4390	10	1	21515292	1398	-7.51	2.49	12	0.03	-866.00	2612.00	13490	20230817	-51.82	3020	20231228	115.23	8690	-25.20	20240527	3045	113.46	20240222	12760	-49.06	20230825	3020	115.23	20231228	0.00	N	175140	500	107 억		65839	N	N	0	N	00	N
50	20240822	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	360	2	5.89	1328564340	203487	380.14	6670	6670	6320	7940	4280	6110	6529.00	0.38	0	-13758	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1392	-7.47	2.48	12	0.95	-866.00	2612.00	14980	20230816	-56.81	3020	20231228	114.24	8690	-25.55	20240527	3045	112.48	20240222	12760	-49.29	20230825	3020	114.24	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
51	20240822	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	340	2	5.56	1284369400	196643	367.36	6670	6670	6320	7940	4280	6110	6531.48	0.38	0	-15520	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1388	-7.45	2.47	12	0.91	-866.00	2612.00	14980	20230816	-56.94	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	12760	-49.45	20230825	3020	113.58	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
52	20240822	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	430	2	7.04	1222534360	187140	349.60	6670	6670	6320	7940	4280	6110	6532.73	0.38	0	-15947	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1407	-7.55	2.50	12	0.87	-866.00	2612.00	14980	20230816	-56.34	3020	20231228	116.56	8690	-24.74	20240527	3045	114.78	20240222	12760	-48.75	20230825	3020	116.56	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
53	20240822	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	410	2	6.71	960186690	147321	275.22	6670	6670	6320	7940	4280	6110	6517.65	0.38	0	-26549	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1403	-7.53	2.50	12	0.68	-866.00	2612.00	14980	20230816	-56.48	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	12760	-48.90	20230825	3020	115.89	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
54	20240822	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	360	2	5.89	859373250	131738	246.11	6670	6670	6320	7940	4280	6110	6523.35	0.38	0	-26583	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1392	-7.47	2.48	12	0.61	-866.00	2612.00	14980	20230816	-56.81	3020	20231228	114.24	8690	-25.55	20240527	3045	112.48	20240222	12760	-49.29	20230825	3020	114.24	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
55	20240822	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	350	2	5.73	832518070	127565	238.31	6670	6670	6320	7940	4280	6110	6526.23	0.38	0	-26379	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1390	-7.46	2.47	12	0.59	-866.00	2612.00	14980	20230816	-56.88	3020	20231228	113.91	8690	-25.66	20240527	3045	112.15	20240222	12760	-49.37	20230825	3020	113.91	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
56	20240822	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	310	2	5.07	727848360	111358	208.03	6670	6670	6320	7940	4280	6110	6536.11	0.38	0	-25107	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1381	-7.41	2.46	12	0.52	-866.00	2612.00	14980	20230816	-57.14	3020	20231228	112.58	8690	-26.12	20240527	3045	110.84	20240222	12760	-49.69	20230825	3020	112.58	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
57	20240822	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	440	2	7.20	354429450	54054	100.98	6670	6670	6320	7940	4280	6110	6556.95	0.38	0	-14348	6423	6266	6183	6026	5943	6225	5985	108	1830	500	4150	10	1	21515292	1409	-7.56	2.51	12	0.25	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	12760	-48.67	20230825	3020	116.89	20231228	0.00	N	175140	500	107 억		81679	N	N	0	N	00	N
58	20240821	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-100	5	-1.61	330236860	53305	63.22	6220	6340	6100	8070	4350	6210	6195.32	0.41	0	-6169	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1315	-7.06	2.34	12	0.25	-866.00	2612.00	14980	20230816	-59.21	3020	20231228	102.32	8690	-29.69	20240527	3045	100.66	20240222	12760	-52.12	20230825	3020	102.32	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
59	20240821	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-90	5	-1.45	310855380	50138	59.47	6220	6340	6100	8070	4350	6210	6200.00	0.41	0	-6307	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1317	-7.07	2.34	12	0.23	-866.00	2612.00	14980	20230816	-59.15	3020	20231228	102.65	8690	-29.57	20240527	3045	100.99	20240222	12760	-52.04	20230825	3020	102.65	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
60	20240821	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-70	5	-1.13	285500970	45989	54.55	6220	6340	6100	8070	4350	6210	6208.03	0.41	0	-6500	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1321	-7.09	2.35	12	0.21	-866.00	2612.00	14980	20230816	-59.01	3020	20231228	103.31	8690	-29.34	20240527	3045	101.64	20240222	12760	-51.88	20230825	3020	103.31	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
61	20240821	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-50	5	-0.81	247239040	39745	47.14	6220	6340	6120	8070	4350	6210	6220.63	0.41	0	-5509	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1325	-7.11	2.36	12	0.18	-866.00	2612.00	14980	20230816	-58.88	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	12760	-51.72	20230825	3020	103.97	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
62	20240821	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-20	5	-0.32	223012640	35802	42.46	6220	6340	6160	8070	4350	6210	6229.06	0.41	0	-4504	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1332	-7.15	2.37	12	0.17	-866.00	2612.00	14980	20230816	-58.68	3020	20231228	104.97	8690	-28.77	20240527	3045	103.28	20240222	12760	-51.49	20230825	3020	104.97	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
63	20240821	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	20	2	0.32	198886170	31900	37.84	6220	6340	6180	8070	4350	6210	6234.68	0.41	0	-2535	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1340	-7.19	2.39	12	0.15	-866.00	2612.00	14980	20230816	-58.41	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	12760	-51.18	20230825	3020	106.29	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
64	20240821	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	40	2	0.64	149049530	23873	28.32	6220	6340	6180	8070	4350	6210	6243.44	0.41	0	231	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1345	-7.22	2.39	12	0.11	-866.00	2612.00	14980	20230816	-58.28	3020	20231228	106.95	8690	-28.08	20240527	3045	105.25	20240222	12760	-51.02	20230825	3020	106.95	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
65	20240821	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	10	2	0.16	15147940	2445	2.90	6220	6310	6180	8070	4350	6210	6195.48	0.41	0	-748	6456	6332	6216	6092	5976	6330	6090	108	1860	500	4220	10	1	21515292	1338	-7.18	2.38	12	0.01	-866.00	2612.00	14980	20230816	-58.48	3020	20231228	105.96	8690	-28.42	20240527	3045	104.27	20240222	12760	-51.25	20230825	3020	105.96	20231228	0.00	N	175140	500	107 억		87848	N	N	0	N	00	N
66	20240820	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-70	5	-1.11	519056790	84057	57.19	6210	6340	6100	8160	4400	6280	6175.04	0.39	0	4393	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1336	-7.17	2.38	12	0.39	-866.00	2612.00	14980	20230816	-58.54	3020	20231228	105.63	8690	-28.54	20240527	3045	103.94	20240222	12760	-51.33	20230825	3020	105.63	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
67	20240820	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-100	5	-1.59	492949340	79843	54.32	6210	6340	6100	8160	4400	6280	6173.98	0.39	0	4362	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1330	-7.14	2.37	12	0.37	-866.00	2612.00	14980	20230816	-58.74	3020	20231228	104.64	8690	-28.88	20240527	3045	102.96	20240222	12760	-51.57	20230825	3020	104.64	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
68	20240820	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-110	5	-1.75	409090640	66150	45.00	6210	6340	6100	8160	4400	6280	6184.29	0.39	0	3506	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1327	-7.12	2.36	12	0.31	-866.00	2612.00	14980	20230816	-58.81	3020	20231228	104.30	8690	-29.00	20240527	3045	102.63	20240222	12760	-51.65	20230825	3020	104.30	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
69	20240820	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-60	5	-0.96	286248510	46127	31.38	6210	6340	6150	8160	4400	6280	6205.66	0.39	0	1153	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1338	-7.18	2.38	12	0.21	-866.00	2612.00	14980	20230816	-58.48	3020	20231228	105.96	8690	-28.42	20240527	3045	104.27	20240222	12760	-51.25	20230825	3020	105.96	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
70	20240820	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-50	5	-0.80	184956090	29719	20.22	6210	6340	6160	8160	4400	6280	6223.50	0.39	0	-3	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1340	-7.19	2.39	12	0.14	-866.00	2612.00	14980	20230816	-58.41	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	12760	-51.18	20230825	3020	106.29	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
71	20240820	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-50	5	-0.80	135804250	21801	14.83	6210	6340	6160	8160	4400	6280	6229.27	0.39	0	-900	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1340	-7.19	2.39	12	0.10	-866.00	2612.00	14980	20230816	-58.41	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	12760	-51.18	20230825	3020	106.29	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
72	20240820	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-30	5	-0.48	76575700	12248	8.33	6210	6340	6200	8160	4400	6280	6252.10	0.39	0	-2126	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1345	-7.22	2.39	12	0.06	-866.00	2612.00	14980	20230816	-58.28	3020	20231228	106.95	8690	-28.08	20240527	3045	105.25	20240222	12760	-51.02	20230825	3020	106.95	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
73	20240820	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	40	2	0.64	7338660	1173	0.80	6210	6340	6210	8160	4400	6280	6256.32	0.39	0	183	6840	6560	6360	6080	5880	6460	5980	108	1880	500	4270	10	1	21515292	1360	-7.30	2.42	12	0.01	-866.00	2612.00	14980	20230816	-57.81	3020	20231228	109.27	8690	-27.27	20240527	3045	107.55	20240222	12760	-50.47	20230825	3020	109.27	20231228	0.00	N	175140	500	107 억		83449	N	N	0	N	00	N
74	20240819	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-350	5	-5.28	935900600	146554	167.96	6630	6640	6160	8610	4650	6630	6386.06	0.44	0	-11417	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1351	-7.25	2.40	12	0.68	-866.00	2612.00	14980	20230816	-58.08	3020	20231228	107.95	8690	-27.73	20240527	3045	106.24	20240222	12760	-50.78	20230825	3020	107.95	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
75	20240819	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-430	5	-6.49	859366700	134299	153.91	6630	6640	6180	8610	4650	6630	6398.91	0.44	0	-9628	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1334	-7.16	2.37	12	0.62	-866.00	2612.00	14980	20230816	-58.61	3020	20231228	105.30	8690	-28.65	20240527	3045	103.61	20240222	12760	-51.41	20230825	3020	105.30	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
76	20240819	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-190	5	-2.87	493811390	76466	87.63	6630	6640	6360	8610	4650	6630	6457.92	0.44	0	-18318	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1386	-7.44	2.47	12	0.36	-866.00	2612.00	14980	20230816	-57.01	3020	20231228	113.25	8690	-25.89	20240527	3045	111.49	20240222	12760	-49.53	20230825	3020	113.25	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
77	20240819	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-150	5	-2.26	362084030	55965	64.14	6630	6640	6360	8610	4650	6630	6469.83	0.44	0	-13646	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1394	-7.48	2.48	12	0.26	-866.00	2612.00	14980	20230816	-56.74	3020	20231228	114.57	8690	-25.43	20240527	3045	112.81	20240222	12760	-49.22	20230825	3020	114.57	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
78	20240819	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-140	5	-2.11	332003500	51330	58.83	6630	6640	6360	8610	4650	6630	6468.02	0.44	0	-11395	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1396	-7.49	2.48	12	0.24	-866.00	2612.00	14980	20230816	-56.68	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	12760	-49.14	20230825	3020	114.90	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
79	20240819	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-180	5	-2.71	260770190	40227	46.10	6630	6640	6410	8610	4650	6630	6482.47	0.44	0	-6244	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1388	-7.45	2.47	12	0.19	-866.00	2612.00	14980	20230816	-56.94	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	12760	-49.45	20230825	3020	113.58	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
80	20240819	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-200	5	-3.02	220664540	33995	38.96	6630	6640	6410	8610	4650	6630	6491.09	0.44	0	-2528	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1383	-7.42	2.46	12	0.16	-866.00	2612.00	14980	20230816	-57.08	3020	20231228	112.91	8690	-26.01	20240527	3045	111.17	20240222	12760	-49.61	20230825	3020	112.91	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
81	20240819	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-10	5	-0.15	16136230	2457	2.82	6630	6640	6510	8610	4650	6630	6567.45	0.44	0	872	6843	6736	6603	6496	6363	6790	6550	108	1980	500	4500	10	1	21515292	1424	-7.64	2.53	12	0.01	-866.00	2612.00	14980	20230816	-55.81	3020	20231228	119.21	8690	-23.82	20240527	3045	117.41	20240222	12760	-48.12	20230825	3020	119.21	20231228	0.00	N	175140	500	107 억		94789	N	N	0	N	00	N
82	20240816	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	80	2	1.22	572597610	86956	210.59	6500	6710	6470	8510	4590	6550	6584.67	0.38	0	12684	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1426	-7.66	2.54	12	0.40	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
83	20240816	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	100	2	1.53	555137520	84328	204.22	6500	6710	6470	8510	4590	6550	6583.07	0.38	0	12321	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1431	-7.68	2.55	12	0.39	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
84	20240816	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	100	2	1.53	443526980	67503	163.48	6500	6710	6470	8510	4590	6550	6570.48	0.38	0	7208	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1431	-7.68	2.55	12	0.31	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
85	20240816	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	50	2	0.76	315132880	48193	116.71	6500	6680	6470	8510	4590	6550	6538.98	0.38	0	-1722	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1420	-7.62	2.53	12	0.22	-866.00	2612.00	14980	20230816	-55.94	3020	20231228	118.54	8690	-24.05	20240527	3045	116.75	20240222	14980	-55.94	20230816	3020	118.54	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
86	20240816	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	20	2	0.31	259444980	39690	96.12	6500	6680	6470	8510	4590	6550	6536.78	0.38	0	-6378	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1414	-7.59	2.52	12	0.18	-866.00	2612.00	14980	20230816	-56.14	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	14980	-56.14	20230816	3020	117.55	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
87	20240816	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	20	2	0.31	201501270	30807	74.61	6500	6680	6470	8510	4590	6550	6540.76	0.38	0	-4848	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1414	-7.59	2.52	12	0.14	-866.00	2612.00	14980	20230816	-56.14	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	14980	-56.14	20230816	3020	117.55	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
88	20240816	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-10	5	-0.15	115257330	17595	42.61	6500	6680	6470	8510	4590	6550	6550.57	0.38	0	-2259	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1407	-7.55	2.50	12	0.08	-866.00	2612.00	14980	20230816	-56.34	3020	20231228	116.56	8690	-24.74	20240527	3045	114.78	20240222	14980	-56.34	20230816	3020	116.56	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
89	20240816	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	90	2	1.37	21701460	3277	7.94	6500	6680	6500	8510	4590	6550	6622.36	0.38	0	-29	6823	6686	6603	6466	6383	6755	6535	108	1960	500	4450	10	1	21515292	1429	-7.67	2.54	12	0.02	-866.00	2612.00	14980	20230816	-55.67	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	14980	-55.67	20230816	3020	119.87	20231228	0.00	N	175140	500	107 억		82160	N	N	0	N	00	N
90	20240814	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	30	2	0.46	271968300	41202	65.41	6520	6740	6520	8470	4570	6520	6600.85	0.38	0	695	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1409	-7.56	2.51	12	0.19	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
91	20240814	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	70	2	1.07	247286900	37440	59.44	6520	6740	6520	8470	4570	6520	6604.89	0.38	0	948	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1418	-7.61	2.52	12	0.17	-866.00	2612.00	14980	20230816	-56.01	3020	20231228	118.21	8690	-24.17	20240527	3045	116.42	20240222	14980	-56.01	20230816	3020	118.21	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
92	20240814	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	50	2	0.77	222309260	33636	53.40	6520	6740	6520	8470	4570	6520	6609.27	0.38	0	871	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1414	-7.59	2.52	12	0.16	-866.00	2612.00	14980	20230816	-56.14	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	14980	-56.14	20230816	3020	117.55	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
93	20240814	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	80	2	1.23	186330160	28153	44.70	6520	6740	6520	8470	4570	6520	6618.48	0.38	0	955	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1420	-7.62	2.53	12	0.13	-866.00	2612.00	14980	20230816	-55.94	3020	20231228	118.54	8690	-24.05	20240527	3045	116.75	20240222	14980	-55.94	20230816	3020	118.54	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
94	20240814	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	60	2	0.92	176591620	26675	42.35	6520	6740	6520	8470	4570	6520	6620.12	0.38	0	1220	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1416	-7.60	2.52	12	0.12	-866.00	2612.00	14980	20230816	-56.07	3020	20231228	117.88	8690	-24.28	20240527	3045	116.09	20240222	14980	-56.07	20230816	3020	117.88	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
95	20240814	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	90	2	1.38	153315790	23128	36.72	6520	6740	6520	8470	4570	6520	6629.01	0.38	0	76	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1422	-7.63	2.53	12	0.11	-866.00	2612.00	14980	20230816	-55.87	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	14980	-55.87	20230816	3020	118.87	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
96	20240814	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	100	2	1.53	111155770	16732	26.56	6520	6740	6520	8470	4570	6520	6643.30	0.38	0	589	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1424	-7.64	2.53	12	0.08	-866.00	2612.00	14980	20230816	-55.81	3020	20231228	119.21	8690	-23.82	20240527	3045	117.41	20240222	14980	-55.81	20230816	3020	119.21	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
97	20240814	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	120	2	1.84	7872260	1190	1.89	6520	6680	6520	8470	4570	6520	6615.34	0.38	0	-250	6780	6650	6550	6420	6320	6715	6485	108	1950	500	4430	10	1	21515292	1429	-7.67	2.54	12	0.01	-866.00	2612.00	14980	20230816	-55.67	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	14980	-55.67	20230816	3020	119.87	20231228	0.00	N	175140	500	107 억		81487	N	N	0	N	00	N
98	20240813	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-80	5	-1.21	409663450	62717	39.71	6510	6680	6450	8580	4620	6600	6531.95	0.43	0	-11390	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1403	-7.53	2.50	12	0.29	-866.00	2612.00	14980	20230816	-56.48	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	14980	-56.48	20230816	3020	115.89	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
99	20240813	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-50	5	-0.76	383483470	58712	37.17	6510	6680	6450	8580	4620	6600	6531.60	0.43	0	-8895	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1409	-7.56	2.51	12	0.27	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
100	20240813	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-80	5	-1.21	356909110	54637	34.59	6510	6680	6450	8580	4620	6600	6532.37	0.43	0	-8296	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1403	-7.53	2.50	12	0.25	-866.00	2612.00	14980	20230816	-56.48	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	14980	-56.48	20230816	3020	115.89	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
101	20240813	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-70	5	-1.06	325163810	49762	31.50	6510	6680	6450	8580	4620	6600	6534.38	0.43	0	-7994	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1405	-7.54	2.50	12	0.23	-866.00	2612.00	14980	20230816	-56.41	3020	20231228	116.23	8690	-24.86	20240527	3045	114.45	20240222	14980	-56.41	20230816	3020	116.23	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
102	20240813	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-50	5	-0.76	312335820	47797	30.26	6510	6680	6450	8580	4620	6600	6534.63	0.43	0	-6598	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1409	-7.56	2.51	12	0.22	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
103	20240813	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	10	2	0.15	277178730	42400	26.84	6510	6680	6450	8580	4620	6600	6537.23	0.43	0	-4163	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1422	-7.63	2.53	12	0.20	-866.00	2612.00	14980	20230816	-55.87	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	14980	-55.87	20230816	3020	118.87	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
104	20240813	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-70	5	-1.06	163046830	24954	15.80	6510	6680	6500	8580	4620	6600	6533.90	0.43	0	-2070	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1405	-7.54	2.50	12	0.12	-866.00	2612.00	14980	20230816	-56.41	3020	20231228	116.23	8690	-24.86	20240527	3045	114.45	20240222	14980	-56.41	20230816	3020	116.23	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
105	20240813	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-40	5	-0.61	42113000	6457	4.09	6510	6680	6510	8580	4620	6600	6522.07	0.43	0	1957	7093	6846	6663	6416	6233	6755	6325	108	1980	500	4480	10	1	21515292	1411	-7.58	2.51	12	0.03	-866.00	2612.00	14980	20230816	-56.21	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	14980	-56.21	20230816	3020	117.22	20231228	0.00	N	175140	500	107 억		92877	N	N	0	N	00	N
106	20240812	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-140	5	-2.08	1048674090	157900	90.29	6830	6910	6480	8760	4720	6740	6641.39	0.59	0	-33550	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1420	-7.62	2.53	12	0.73	-866.00	2612.00	14980	20230816	-55.94	3020	20231228	118.54	8690	-24.05	20240527	3045	116.75	20240222	14980	-55.94	20230816	3020	118.54	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
107	20240812	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-130	5	-1.93	953786850	143538	82.08	6830	6910	6480	8760	4720	6740	6644.84	0.59	0	-32228	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1422	-7.63	2.53	12	0.67	-866.00	2612.00	14980	20230816	-55.87	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	14980	-55.87	20230816	3020	118.87	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
108	20240812	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-150	5	-2.23	914196180	137535	78.65	6830	6910	6480	8760	4720	6740	6647.01	0.59	0	-31034	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1418	-7.61	2.52	12	0.64	-866.00	2612.00	14980	20230816	-56.01	3020	20231228	118.21	8690	-24.17	20240527	3045	116.42	20240222	14980	-56.01	20230816	3020	118.21	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
109	20240812	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-260	5	-3.86	836417360	125641	71.85	6830	6910	6480	8760	4720	6740	6657.20	0.59	0	-27335	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1394	-7.48	2.48	12	0.58	-866.00	2612.00	14980	20230816	-56.74	3020	20231228	114.57	8690	-25.43	20240527	3045	112.81	20240222	14980	-56.74	20230816	3020	114.57	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
110	20240812	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-70	5	-1.04	577942670	86327	49.37	6830	6910	6560	8760	4720	6740	6694.81	0.59	0	-22906	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1435	-7.70	2.55	12	0.40	-866.00	2612.00	14980	20230816	-55.47	3020	20231228	120.86	8690	-23.25	20240527	3045	119.05	20240222	14980	-55.47	20230816	3020	120.86	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
111	20240812	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-140	5	-2.08	494681010	73694	42.14	6830	6910	6580	8760	4720	6740	6712.64	0.59	0	-26394	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1420	-7.62	2.53	12	0.34	-866.00	2612.00	14980	20230816	-55.94	3020	20231228	118.54	8690	-24.05	20240527	3045	116.75	20240222	14980	-55.94	20230816	3020	118.54	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
112	20240812	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-110	5	-1.63	406010840	60287	34.47	6830	6910	6610	8760	4720	6740	6734.63	0.59	0	-24707	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1426	-7.66	2.54	12	0.28	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
113	20240812	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	120	2	1.78	26440880	3874	2.22	6830	6860	6800	8760	4720	6740	6825.21	0.59	0	-82	7093	6916	6623	6446	6153	7005	6535	108	2020	500	4580	10	1	21515292	1476	-7.92	2.63	12	0.02	-866.00	2612.00	14980	20230816	-54.21	3020	20231228	127.15	8690	-21.06	20240527	3045	125.29	20240222	14980	-54.21	20230816	3020	127.15	20231228	0.00	N	175140	500	107 억		125991	N	N	0	N	00	N
114	20240809	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	460	2	7.32	1153512670	174567	100.46	6440	6800	6330	8160	4400	6280	6607.70	0.38	0	45451	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1450	-7.78	2.58	12	0.81	-866.00	2612.00	14980	20230816	-55.01	3020	20231228	123.18	8690	-22.44	20240527	3045	121.35	20240222	14980	-55.01	20230816	3020	123.18	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
115	20240809	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	470	2	7.48	1097255240	166215	95.65	6440	6800	6330	8160	4400	6280	6601.42	0.38	0	42135	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1452	-7.79	2.58	12	0.77	-866.00	2612.00	14980	20230816	-54.94	3020	20231228	123.51	8690	-22.32	20240527	3045	121.67	20240222	14980	-54.94	20230816	3020	123.51	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
116	20240809	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	350	2	5.57	780372710	119031	68.50	6440	6700	6330	8160	4400	6280	6556.05	0.38	0	20585	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1426	-7.66	2.54	12	0.55	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
117	20240809	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	250	2	3.98	740461950	112928	64.99	6440	6700	6330	8160	4400	6280	6556.94	0.38	0	18100	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1405	-7.54	2.50	12	0.52	-866.00	2612.00	14980	20230816	-56.41	3020	20231228	116.23	8690	-24.86	20240527	3045	114.45	20240222	14980	-56.41	20230816	3020	116.23	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
118	20240809	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	280	2	4.46	652274250	99398	57.20	6440	6700	6330	8160	4400	6280	6562.25	0.38	0	15514	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1411	-7.58	2.51	12	0.46	-866.00	2612.00	14980	20230816	-56.21	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	14980	-56.21	20230816	3020	117.22	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
119	20240809	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	370	2	5.89	611426270	93190	53.63	6440	6700	6330	8160	4400	6280	6561.07	0.38	0	14588	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1431	-7.68	2.55	12	0.43	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
120	20240809	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	370	2	5.89	537316070	81965	47.17	6440	6700	6330	8160	4400	6280	6555.43	0.38	0	10033	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1431	-7.68	2.55	12	0.38	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
121	20240809	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	120	2	1.91	29008050	4516	2.60	6440	6540	6330	8160	4400	6280	6423.39	0.38	0	-26	6733	6506	6353	6126	5973	6430	6050	108	1880	500	4270	10	1	21515292	1377	-7.39	2.45	12	0.02	-866.00	2612.00	14980	20230816	-57.28	3020	20231228	111.92	8690	-26.35	20240527	3045	110.18	20240222	14980	-57.28	20230816	3020	111.92	20231228	0.00	N	175140	500	107 억		80964	N	N	0	N	00	N
122	20240808	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-50	5	-0.79	1103845450	173595	114.85	6320	6580	6200	8220	4440	6330	6358.74	0.42	0	-9502	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1351	-7.25	2.40	12	0.81	-866.00	2612.00	14980	20230816	-58.08	3020	20231228	107.95	8690	-27.73	20240527	3045	106.24	20240222	14980	-58.08	20230816	3020	107.95	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
123	20240808	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-60	5	-0.95	1071878370	168495	111.48	6320	6580	6200	8220	4440	6330	6361.48	0.42	0	-8938	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1349	-7.24	2.40	12	0.78	-866.00	2612.00	14980	20230816	-58.14	3020	20231228	107.62	8690	-27.85	20240527	3045	105.91	20240222	14980	-58.14	20230816	3020	107.62	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
124	20240808	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-10	5	-0.16	1019951890	160163	105.97	6320	6580	6220	8220	4440	6330	6368.21	0.42	0	-8473	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1360	-7.30	2.42	12	0.74	-866.00	2612.00	14980	20230816	-57.81	3020	20231228	109.27	8690	-27.27	20240527	3045	107.55	20240222	14980	-57.81	20230816	3020	109.27	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
125	20240808	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	10	2	0.16	911927600	142970	94.59	6320	6580	6230	8220	4440	6330	6378.45	0.42	0	-1589	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1364	-7.32	2.43	12	0.66	-866.00	2612.00	14980	20230816	-57.68	3020	20231228	109.93	8690	-27.04	20240527	3045	108.21	20240222	14980	-57.68	20230816	3020	109.93	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
126	20240808	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	0	3	0.00	891667490	139769	92.47	6320	6580	6230	8220	4440	6330	6379.58	0.42	0	-1472	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1362	-7.31	2.42	12	0.65	-866.00	2612.00	14980	20230816	-57.74	3020	20231228	109.60	8690	-27.16	20240527	3045	107.88	20240222	14980	-57.74	20230816	3020	109.60	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
127	20240808	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	0	3	0.00	769831790	120489	79.72	6320	6580	6230	8220	4440	6330	6389.23	0.42	0	-839	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1362	-7.31	2.42	12	0.56	-866.00	2612.00	14980	20230816	-57.74	3020	20231228	109.60	8690	-27.16	20240527	3045	107.88	20240222	14980	-57.74	20230816	3020	109.60	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
128	20240808	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	20	2	0.32	563353120	87857	58.13	6320	6580	6230	8220	4440	6330	6412.16	0.42	0	-2040	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1366	-7.33	2.43	12	0.41	-866.00	2612.00	14980	20230816	-57.61	3020	20231228	110.26	8690	-26.93	20240527	3045	108.54	20240222	14980	-57.61	20230816	3020	110.26	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
129	20240808	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	70	2	1.11	138776480	21808	14.43	6320	6440	6230	8220	4440	6330	6363.56	0.42	0	2577	6756	6542	6236	6022	5716	6650	6130	108	1890	500	4300	10	1	21515292	1377	-7.39	2.45	12	0.10	-866.00	2612.00	14980	20230816	-57.28	3020	20231228	111.92	8690	-26.35	20240527	3045	110.18	20240222	14980	-57.28	20230816	3020	111.92	20231228	0.00	N	175140	500	107 억		90373	N	N	0	N	00	N
130	20240807	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	420	2	7.11	938106600	150995	68.28	6030	6450	5930	7680	4140	5910	6212.83	0.31	0	23182	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1362	-7.31	2.42	12	0.70	-866.00	2612.00	14980	20230816	-57.74	3020	20231228	109.60	8690	-27.16	20240527	3045	107.88	20240222	14980	-57.74	20230816	3020	109.60	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
131	20240807	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	400	2	6.77	884128910	142463	64.42	6030	6450	5930	7680	4140	5910	6206.02	0.31	0	20410	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1358	-7.29	2.42	12	0.66	-866.00	2612.00	14980	20230816	-57.88	3020	20231228	108.94	8690	-27.39	20240527	3045	107.22	20240222	14980	-57.88	20230816	3020	108.94	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
132	20240807	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	470	2	7.95	789679930	127583	57.70	6030	6450	5930	7680	4140	5910	6189.54	0.31	0	17277	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1373	-7.37	2.44	12	0.59	-866.00	2612.00	14980	20230816	-57.41	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	14980	-57.41	20230816	3020	111.26	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
133	20240807	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	540	2	9.14	667259040	108437	49.04	6030	6450	5930	7680	4140	5910	6153.43	0.31	0	13226	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1388	-7.45	2.47	12	0.50	-866.00	2612.00	14980	20230816	-56.94	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	14980	-56.94	20230816	3020	113.58	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
134	20240807	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	440	2	7.45	538832890	88294	39.93	6030	6350	5930	7680	4140	5910	6102.71	0.31	0	13484	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1366	-7.33	2.43	12	0.41	-866.00	2612.00	14980	20230816	-57.61	3020	20231228	110.26	8690	-26.93	20240527	3045	108.54	20240222	14980	-57.61	20230816	3020	110.26	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
135	20240807	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	290	2	4.91	436465370	71876	32.50	6030	6210	5930	7680	4140	5910	6072.48	0.31	0	11890	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1334	-7.16	2.37	12	0.33	-866.00	2612.00	14980	20230816	-58.61	3020	20231228	105.30	8690	-28.65	20240527	3045	103.61	20240222	14980	-58.61	20230816	3020	105.30	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
136	20240807	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	170	2	2.88	250043680	41447	18.74	6030	6160	5930	7680	4140	5910	6032.85	0.31	0	7204	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1308	-7.02	2.33	12	0.19	-866.00	2612.00	14980	20230816	-59.41	3020	20231228	101.32	8690	-30.03	20240527	3045	99.67	20240222	14980	-59.41	20230816	3020	101.32	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
137	20240807	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	110	2	1.86	38585230	6432	2.91	6030	6030	5950	7680	4140	5910	5998.95	0.31	0	944	6396	6152	5956	5712	5516	6055	5615	108	1770	500	4010	10	1	21515292	1295	-6.95	2.30	12	0.03	-866.00	2612.00	14980	20230816	-59.81	3020	20231228	99.34	8690	-30.72	20240527	3045	97.70	20240222	14980	-59.81	20230816	3020	99.34	20231228	0.00	N	175140	500	107 억		67167	N	N	0	N	00	N
138	20240806	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-70	5	-1.17	1295599260	217527	86.18	5980	6200	5760	7770	4190	5980	5956.06	0.37	0	-12334	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1272	-6.82	2.26	12	1.01	-866.00	2612.00	14980	20230816	-60.55	3020	20231228	95.70	8690	-31.99	20240527	3045	94.09	20240222	14980	-60.55	20230816	3020	95.70	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
139	20240806	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-30	5	-0.50	1252497010	210237	83.29	5980	6200	5760	7770	4190	5980	5957.55	0.37	0	-10070	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1280	-6.87	2.28	12	0.98	-866.00	2612.00	14980	20230816	-60.28	3020	20231228	97.02	8690	-31.53	20240527	3045	95.40	20240222	14980	-60.28	20230816	3020	97.02	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
140	20240806	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	20	2	0.33	1180909020	198264	78.54	5980	6200	5760	7770	4190	5980	5956.25	0.37	0	-9391	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1291	-6.93	2.30	12	0.92	-866.00	2612.00	14980	20230816	-59.95	3020	20231228	98.68	8690	-30.96	20240527	3045	97.04	20240222	14980	-59.95	20230816	3020	98.68	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
141	20240806	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-130	5	-2.17	1048351190	175999	69.72	5980	6200	5760	7770	4190	5980	5956.57	0.37	0	-8254	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1259	-6.76	2.24	12	0.82	-866.00	2612.00	14980	20230816	-60.95	3020	20231228	93.71	8690	-32.68	20240527	3045	92.12	20240222	14980	-60.95	20230816	3020	93.71	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
142	20240806	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-120	5	-2.01	870224780	145681	57.71	5980	6200	5760	7770	4190	5980	5973.50	0.37	0	-15104	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1261	-6.77	2.24	12	0.68	-866.00	2612.00	14980	20230816	-60.88	3020	20231228	94.04	8690	-32.57	20240527	3045	92.45	20240222	14980	-60.88	20230816	3020	94.04	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
143	20240806	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-50	5	-0.84	669314490	111519	44.18	5980	6200	5760	7770	4190	5980	6001.80	0.37	0	-12580	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1276	-6.85	2.27	12	0.52	-866.00	2612.00	14980	20230816	-60.41	3020	20231228	96.36	8690	-31.76	20240527	3045	94.75	20240222	14980	-60.41	20230816	3020	96.36	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
144	20240806	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	170	2	2.84	469959250	78231	30.99	5980	6200	5760	7770	4190	5980	6007.33	0.37	0	-2761	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1323	-7.10	2.35	12	0.36	-866.00	2612.00	14980	20230816	-58.95	3020	20231228	103.64	8690	-29.23	20240527	3045	101.97	20240222	14980	-58.95	20230816	3020	103.64	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
145	20240806	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-80	5	-1.34	165591240	27610	10.94	5980	6110	5900	7770	4190	5980	5997.51	0.37	0	671	6626	6302	5966	5642	5306	6135	5475	108	1790	500	4060	10	1	21515292	1269	-6.81	2.26	12	0.13	-866.00	2612.00	14980	20230816	-60.61	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	14980	-60.61	20230816	3020	95.36	20231228	0.00	N	175140	500	107 억		79280	N	N	0	N	00	N
146	20240805	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-300	5	-4.78	1506752960	252106	200.46	6100	6290	5630	8160	4400	6280	5976.66	0.09	0	60416	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1287	-6.91	2.29	12	1.17	-866.00	2612.00	14980	20230816	-60.08	3020	20231228	98.01	8690	-31.19	20240527	3045	96.39	20240222	14980	-60.08	20230816	3020	98.01	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
147	20240805	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-470	5	-7.48	1344165350	224138	178.23	6100	6290	5630	8160	4400	6280	5997.04	0.09	0	52688	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1250	-6.71	2.22	12	1.04	-866.00	2612.00	14980	20230816	-61.21	3020	20231228	92.38	8690	-33.14	20240527	3045	90.80	20240222	14980	-61.21	20230816	3020	92.38	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
148	20240805	140755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-310	5	-4.94	830559430	136499	108.54	6100	6290	5920	8160	4400	6280	6084.73	0.09	0	31816	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1284	-6.89	2.29	12	0.63	-866.00	2612.00	14980	20230816	-60.15	3020	20231228	97.68	8690	-31.30	20240527	3045	96.06	20240222	14980	-60.15	20230816	3020	97.68	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
149	20240805	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-280	5	-4.46	735391990	120574	95.88	6100	6290	5920	8160	4400	6280	6099.09	0.09	0	24791	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1291	-6.93	2.30	12	0.56	-866.00	2612.00	14980	20230816	-59.95	3020	20231228	98.68	8690	-30.96	20240527	3045	97.04	20240222	14980	-59.95	20230816	3020	98.68	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
150	20240805	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-190	5	-3.03	594104520	97070	77.19	6100	6290	5990	8160	4400	6280	6120.37	0.09	0	24027	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1310	-7.03	2.33	12	0.45	-866.00	2612.00	14980	20230816	-59.35	3020	20231228	101.66	8690	-29.92	20240527	3045	100.00	20240222	14980	-59.35	20230816	3020	101.66	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
151	20240805	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-150	5	-2.39	516665760	84422	67.13	6100	6290	5990	8160	4400	6280	6120.04	0.09	0	20493	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1319	-7.08	2.35	12	0.39	-866.00	2612.00	14980	20230816	-59.08	3020	20231228	102.98	8690	-29.46	20240527	3045	101.31	20240222	14980	-59.08	20230816	3020	102.98	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
152	20240805	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	0	3	0.00	303415840	49718	39.53	6100	6290	5990	8160	4400	6280	6102.74	0.09	0	10507	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1351	-7.25	2.40	12	0.23	-866.00	2612.00	14980	20230816	-58.08	3020	20231228	107.95	8690	-27.73	20240527	3045	106.24	20240222	14980	-58.08	20230816	3020	107.95	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
153	20240805	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-250	5	-3.98	103118300	17105	13.60	6100	6170	5990	8160	4400	6280	6028.55	0.09	0	3349	6720	6500	6330	6110	5940	6415	6025	108	1880	500	4270	10	1	21515292	1297	-6.96	2.31	12	0.08	-866.00	2612.00	14980	20230816	-59.75	3020	20231228	99.67	8690	-30.61	20240527	3045	98.03	20240222	14980	-59.75	20230816	3020	99.67	20231228	0.00	N	175140	500	107 억		19188	N	N	0	N	00	N
154	20240802	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-310	5	-4.70	791430370	125115	131.58	6550	6550	6160	8560	4620	6590	6325.66	0.08	0	1323	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1351	-7.25	2.40	12	0.58	-866.00	2612.00	14980	20230816	-58.08	3020	20231228	107.95	8690	-27.73	20240527	3045	106.24	20240222	14980	-58.08	20230816	3020	107.95	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
155	20240802	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-310	5	-4.70	750210670	118548	124.67	6550	6550	6160	8560	4620	6590	6328.33	0.08	0	2297	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1351	-7.25	2.40	12	0.55	-866.00	2612.00	14980	20230816	-58.08	3020	20231228	107.95	8690	-27.73	20240527	3045	106.24	20240222	14980	-58.08	20230816	3020	107.95	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
156	20240802	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-320	5	-4.86	611833630	96441	101.42	6550	6550	6170	8560	4620	6590	6344.12	0.08	0	2342	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1349	-7.24	2.40	12	0.45	-866.00	2612.00	14980	20230816	-58.14	3020	20231228	107.62	8690	-27.85	20240527	3045	105.91	20240222	14980	-58.14	20230816	3020	107.62	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
157	20240802	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-170	5	-2.58	529078550	83262	87.56	6550	6550	6170	8560	4620	6590	6354.38	0.08	0	1654	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1381	-7.41	2.46	12	0.39	-866.00	2612.00	14980	20230816	-57.14	3020	20231228	112.58	8690	-26.12	20240527	3045	110.84	20240222	14980	-57.14	20230816	3020	112.58	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
158	20240802	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-200	5	-3.03	506301670	79708	83.82	6550	6550	6170	8560	4620	6590	6351.96	0.08	0	2089	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1375	-7.38	2.45	12	0.37	-866.00	2612.00	14980	20230816	-57.34	3020	20231228	111.59	8690	-26.47	20240527	3045	109.85	20240222	14980	-57.34	20230816	3020	111.59	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
159	20240802	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-200	5	-3.03	381047520	60121	63.23	6550	6550	6170	8560	4620	6590	6338.01	0.08	0	-2172	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1375	-7.38	2.45	12	0.28	-866.00	2612.00	14980	20230816	-57.34	3020	20231228	111.59	8690	-26.47	20240527	3045	109.85	20240222	14980	-57.34	20230816	3020	111.59	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
160	20240802	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-280	5	-4.25	163126530	25539	26.86	6550	6550	6290	8560	4620	6590	6387.35	0.08	0	477	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1358	-7.29	2.42	12	0.12	-866.00	2612.00	14980	20230816	-57.88	3020	20231228	108.94	8690	-27.39	20240527	3045	107.22	20240222	14980	-57.88	20230816	3020	108.94	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
161	20240802	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-290	5	-4.40	40855470	6365	6.69	6550	6550	6290	8560	4620	6590	6418.77	0.08	0	1052	6930	6760	6650	6480	6370	6705	6425	108	1970	500	4480	10	1	21515292	1355	-7.27	2.41	12	0.03	-866.00	2612.00	14980	20230816	-57.94	3020	20231228	108.61	8690	-27.50	20240527	3045	106.90	20240222	14980	-57.94	20230816	3020	108.61	20231228	0.00	N	175140	500	107 억		17792	N	N	0	N	00	N
162	20240801	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-180	5	-2.66	629944710	95071	145.63	6740	6820	6540	8800	4740	6770	6626.07	0.13	0	-14024	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1418	-7.61	2.52	12	0.44	-866.00	2612.00	14980	20230816	-56.01	3020	20231228	118.21	8690	-24.17	20240527	3045	116.42	20240222	14980	-56.01	20230816	3020	118.21	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
163	20240801	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-140	5	-2.07	604733390	91236	139.75	6740	6820	6550	8800	4740	6770	6628.23	0.13	0	-13579	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1426	-7.66	2.54	12	0.42	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
164	20240801	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-160	5	-2.36	425807100	64090	98.17	6740	6820	6580	8800	4740	6770	6643.89	0.13	0	-9670	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1422	-7.63	2.53	12	0.30	-866.00	2612.00	14980	20230816	-55.87	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	14980	-55.87	20230816	3020	118.87	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
165	20240801	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-140	5	-2.07	339244300	50981	78.09	6740	6820	6590	8800	4740	6770	6654.33	0.13	0	-6619	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1426	-7.66	2.54	12	0.24	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
166	20240801	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-150	5	-2.22	311732640	46813	71.71	6740	6820	6590	8800	4740	6770	6659.10	0.13	0	-5368	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1424	-7.64	2.53	12	0.22	-866.00	2612.00	14980	20230816	-55.81	3020	20231228	119.21	8690	-23.82	20240527	3045	117.41	20240222	14980	-55.81	20230816	3020	119.21	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
167	20240801	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-100	5	-1.48	279878210	41998	64.33	6740	6820	6590	8800	4740	6770	6664.08	0.13	0	-5118	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1435	-7.70	2.55	12	0.20	-866.00	2612.00	14980	20230816	-55.47	3020	20231228	120.86	8690	-23.25	20240527	3045	119.05	20240222	14980	-55.47	20230816	3020	120.86	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
168	20240801	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-80	5	-1.18	234035070	35102	53.77	6740	6820	6590	8800	4740	6770	6667.29	0.13	0	-1731	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1439	-7.73	2.56	12	0.16	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N
169	20240801	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	0	3	0.00	13122780	1945	2.98	6740	6820	6730	8800	4740	6770	6746.93	0.13	0	-432	7063	6916	6773	6626	6483	6990	6700	108	2030	500	4600	10	1	21515292	1457	-7.82	2.59	12	0.01	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		28614	N	N	0	N	00	N