KissMeData/199820/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	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-110	5	-1.42	7052090230	907191	11.53	7720	7990	7630	10080	5440	7760	7773.98	0.57	0	47720	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1700	21.25	1.35	12	4.08	360.00	5666.00	15450	20240528	-50.49	4491	20231031	70.34	15450	-50.49	20240528	4601	66.27	20240125	27750	-72.43	20240508	5700	34.21	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
3	20240830	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-50	5	-0.64	6649170660	854642	10.86	7720	7990	7630	10080	5440	7760	7780.07	0.57	0	37222	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1713	21.42	1.36	12	3.85	360.00	5666.00	15450	20240528	-50.10	4491	20231031	71.68	15450	-50.10	20240528	4601	67.57	20240125	27750	-72.22	20240508	5700	35.26	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
4	20240830	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-40	5	-0.52	6001940920	770719	9.79	7720	7990	7630	10080	5440	7760	7787.46	0.57	0	13976	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1715	21.44	1.36	12	3.47	360.00	5666.00	15450	20240528	-50.03	4491	20231031	71.90	15450	-50.03	20240528	4601	67.79	20240125	27750	-72.18	20240508	5700	35.44	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
5	20240830	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	0	3	0.00	5168314650	662352	8.41	7720	7990	7630	10080	5440	7760	7802.98	0.57	0	30485	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1724	21.56	1.37	12	2.98	360.00	5666.00	15450	20240528	-49.77	4491	20231031	72.79	15450	-49.77	20240528	4601	68.66	20240125	27750	-72.04	20240508	5700	36.14	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
6	20240830	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	100	2	1.29	4700450980	602440	7.65	7720	7990	7630	10080	5440	7760	7802.36	0.57	0	35975	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1746	21.83	1.39	12	2.71	360.00	5666.00	15450	20240528	-49.13	4491	20231031	75.02	15450	-49.13	20240528	4601	70.83	20240125	27750	-71.68	20240508	5700	37.89	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
7	20240830	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	10	2	0.13	4281901330	548621	6.97	7720	7990	7630	10080	5440	7760	7804.85	0.57	0	34093	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1726	21.58	1.37	12	2.47	360.00	5666.00	15450	20240528	-49.71	4491	20231031	73.01	15450	-49.71	20240528	4601	68.88	20240125	27750	-72.00	20240508	5700	36.32	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
8	20240830	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	20	2	0.26	3484750650	445941	5.67	7720	7990	7630	10080	5440	7760	7814.39	0.57	0	38002	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1729	21.61	1.37	12	2.01	360.00	5666.00	15450	20240528	-49.64	4491	20231031	73.24	15450	-49.64	20240528	4601	69.09	20240125	27750	-71.96	20240508	5700	36.49	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
9	20240830	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	90	2	1.16	1068805820	137127	1.74	7720	7920	7700	10080	5440	7760	7794.31	0.57	0	7285	9293	8526	7903	7136	6513	8910	7520	111	2320	500	4960	10	1	22220000	1744	21.81	1.39	12	0.62	360.00	5666.00	15450	20240528	-49.19	4491	20231031	74.79	15450	-49.19	20240528	4601	70.62	20240125	27750	-71.71	20240508	5700	37.72	20240805	4.12	N	199820	500	111 억		126880	N	N	0	N	00	N
10	20240829	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	160	2	2.11	63077818520	7824174	631.18	7500	8670	7280	9880	5320	7600	8062.13	1.24	0	-140196	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1724	21.56	1.37	12	35.21	360.00	5666.00	15450	20240528	-49.77	4491	20231031	72.79	15450	-49.77	20240528	4601	68.66	20240125	27750	-72.04	20240508	5700	36.14	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
11	20240829	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	210	2	2.76	62260135510	7719123	622.71	7500	8670	7280	9880	5320	7600	8065.85	1.24	0	-155872	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1735	21.69	1.38	12	34.74	360.00	5666.00	15450	20240528	-49.45	4491	20231031	73.90	15450	-49.45	20240528	4601	69.75	20240125	27750	-71.86	20240508	5700	37.02	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
12	20240829	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	300	2	3.95	58825098360	7279897	587.27	7500	8670	7280	9880	5320	7600	8080.65	1.24	0	-242129	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1755	21.94	1.39	12	32.76	360.00	5666.00	15450	20240528	-48.87	4491	20231031	75.91	15450	-48.87	20240528	4601	71.70	20240125	27750	-71.53	20240508	5700	38.60	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
13	20240829	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	500	2	6.58	27046333990	3446726	278.05	7500	8240	7280	9880	5320	7600	7847.14	1.24	0	-226146	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1800	22.50	1.43	12	15.51	360.00	5666.00	15450	20240528	-47.57	4491	20231031	80.36	15450	-47.57	20240528	4601	76.05	20240125	27750	-70.81	20240508	5700	42.11	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
14	20240829	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	90	2	1.18	11286135660	1474055	118.91	7500	7890	7280	9880	5320	7600	7656.62	1.24	0	-147671	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1709	21.36	1.36	12	6.63	360.00	5666.00	15450	20240528	-50.23	4491	20231031	71.23	15450	-50.23	20240528	4601	67.14	20240125	27750	-72.29	20240508	5700	34.91	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
15	20240829	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-220	5	-2.89	3250488120	437221	35.27	7500	7640	7280	9880	5320	7600	7433.49	1.24	0	8471	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1640	20.50	1.30	12	1.97	360.00	5666.00	15450	20240528	-52.23	4491	20231031	64.33	15450	-52.23	20240528	4601	60.40	20240125	27750	-73.41	20240508	5700	29.47	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
16	20240829	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-170	5	-2.24	2793017470	375552	30.30	7500	7640	7280	9880	5320	7600	7436.02	1.24	0	20652	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1651	20.64	1.31	12	1.69	360.00	5666.00	15450	20240528	-51.91	4491	20231031	65.44	15450	-51.91	20240528	4601	61.49	20240125	27750	-73.23	20240508	5700	30.35	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
17	20240829	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-20	5	-0.26	777975470	103114	8.32	7500	7640	7450	9880	5320	7600	7543.46	1.24	0	-1507	8240	7920	7760	7440	7280	7840	7360	111	2280	500	4860	10	1	22220000	1684	21.06	1.34	12	0.46	360.00	5666.00	15450	20240528	-50.94	4491	20231031	68.78	15450	-50.94	20240528	4601	64.75	20240125	27750	-72.68	20240508	5700	32.98	20240805	3.93	N	199820	500	111 억		274585	N	N	0	N	00	N
18	20240828	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-580	5	-7.09	9348021920	1199312	95.73	8050	8080	7600	10630	5730	8180	7794.51	0.84	0	78143	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1689	21.11	1.34	12	5.40	360.00	5666.00	15450	20240528	-50.81	4491	20231031	69.23	15450	-50.81	20240528	4601	65.18	20240125	27750	-72.61	20240508	5700	33.33	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
19	20240828	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-490	5	-5.99	8654537560	1108251	88.46	8050	8080	7610	10630	5730	8180	7808.97	0.84	0	48116	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1709	21.36	1.36	12	4.99	360.00	5666.00	15450	20240528	-50.23	4491	20231031	71.23	15450	-50.23	20240528	4601	67.14	20240125	27750	-72.29	20240508	5700	34.91	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
20	20240828	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-530	5	-6.48	7783646410	995129	79.43	8050	8080	7610	10630	5730	8180	7821.51	0.84	0	25400	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1700	21.25	1.35	12	4.48	360.00	5666.00	15450	20240528	-50.49	4491	20231031	70.34	15450	-50.49	20240528	4601	66.27	20240125	27750	-72.43	20240508	5700	34.21	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
21	20240828	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-430	5	-5.26	6740321670	859107	68.57	8050	8080	7670	10630	5730	8180	7845.48	0.84	0	9235	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1722	21.53	1.37	12	3.87	360.00	5666.00	15450	20240528	-49.84	4491	20231031	72.57	15450	-49.84	20240528	4601	68.44	20240125	27750	-72.07	20240508	5700	35.96	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
22	20240828	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-420	5	-5.13	5938117330	755128	60.27	8050	8080	7730	10630	5730	8180	7863.45	0.84	0	-10567	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1724	21.56	1.37	12	3.40	360.00	5666.00	15450	20240528	-49.77	4491	20231031	72.79	15450	-49.77	20240528	4601	68.66	20240125	27750	-72.04	20240508	5700	36.14	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
23	20240828	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-410	5	-5.01	5266901460	668804	53.38	8050	8080	7740	10630	5730	8180	7874.81	0.84	0	-12249	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1726	21.58	1.37	12	3.01	360.00	5666.00	15450	20240528	-49.71	4491	20231031	73.01	15450	-49.71	20240528	4601	68.88	20240125	27750	-72.00	20240508	5700	36.32	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
24	20240828	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-230	5	-2.81	4145730580	525615	41.95	8050	8080	7740	10630	5730	8180	7887.03	0.84	0	873	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1766	22.08	1.40	12	2.37	360.00	5666.00	15450	20240528	-48.54	4491	20231031	77.02	15450	-48.54	20240528	4601	72.79	20240125	27750	-71.35	20240508	5700	39.47	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
25	20240828	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-310	5	-3.79	1844841760	233066	18.60	8050	8080	7740	10630	5730	8180	7914.79	0.84	0	-5595	8600	8390	8260	8050	7920	8325	7985	111	2450	500	5230	10	1	22220000	1749	21.86	1.39	12	1.05	360.00	5666.00	15450	20240528	-49.06	4491	20231031	75.24	15450	-49.06	20240528	4601	71.05	20240125	27750	-71.64	20240508	5700	38.07	20240805	3.54	N	199820	500	111 억		187617	N	N	0	N	00	N
26	20240827	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-290	5	-3.42	9979620540	1207433	8.81	8360	8470	8130	11010	5930	8470	8265.54	0.95	0	-15910	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1818	22.72	1.44	12	5.43	360.00	5666.00	15450	20240528	-47.06	4491	20231031	82.14	15450	-47.06	20240528	4601	77.79	20240125	27750	-70.52	20240508	5700	43.51	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
27	20240827	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-190	5	-2.24	8948318430	1081615	7.89	8360	8470	8130	11010	5930	8470	8272.96	0.95	0	-17949	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1840	23.00	1.46	12	4.87	360.00	5666.00	15450	20240528	-46.41	4491	20231031	84.37	15450	-46.41	20240528	4601	79.96	20240125	27750	-70.16	20240508	5700	45.26	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
28	20240827	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-220	5	-2.60	7771048830	938938	6.85	8360	8470	8130	11010	5930	8470	8276.26	0.95	0	-12408	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1833	22.92	1.46	12	4.23	360.00	5666.00	15450	20240528	-46.60	4491	20231031	83.70	15450	-46.60	20240528	4601	79.31	20240125	27750	-70.27	20240508	5700	44.74	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
29	20240827	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-290	5	-3.42	6813738640	822701	6.00	8360	8470	8130	11010	5930	8470	8281.97	0.95	0	-12682	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1818	22.72	1.44	12	3.70	360.00	5666.00	15450	20240528	-47.06	4491	20231031	82.14	15450	-47.06	20240528	4601	77.79	20240125	27750	-70.52	20240508	5700	43.51	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
30	20240827	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-300	5	-3.54	6272787890	756636	5.52	8360	8470	8130	11010	5930	8470	8290.17	0.95	0	-12649	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1815	22.69	1.44	12	3.41	360.00	5666.00	15450	20240528	-47.12	4491	20231031	81.92	15450	-47.12	20240528	4601	77.57	20240125	27750	-70.56	20240508	5700	43.33	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
31	20240827	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-310	5	-3.66	5782740420	696603	5.08	8360	8470	8130	11010	5930	8470	8301.15	0.95	0	-18567	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1813	22.67	1.44	12	3.14	360.00	5666.00	15450	20240528	-47.18	4491	20231031	81.70	15450	-47.18	20240528	4601	77.35	20240125	27750	-70.59	20240508	5700	43.16	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
32	20240827	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-310	5	-3.66	5088475030	611998	4.47	8360	8470	8130	11010	5930	8470	8314.32	0.95	0	-20738	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1813	22.67	1.44	12	2.75	360.00	5666.00	15450	20240528	-47.18	4491	20231031	81.70	15450	-47.18	20240528	4601	77.35	20240125	27750	-70.59	20240508	5700	43.16	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
33	20240827	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-170	5	-2.01	1718603480	205880	1.50	8360	8430	8270	11010	5930	8470	8347.11	0.95	0	-13442	9916	9192	8556	7832	7196	9555	8195	111	2540	500	5420	10	1	22220000	1844	23.06	1.46	12	0.93	360.00	5666.00	15450	20240528	-46.28	4491	20231031	84.81	15450	-46.28	20240528	4601	80.40	20240125	27750	-70.09	20240508	5700	45.61	20240805	3.31	N	199820	500	111 억		212108	N	N	0	N	00	N
34	20240826	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	480	2	6.01	119861409850	13626978	98.32	8000	9280	7920	10380	5600	7990	8796.22	0.77	0	7875	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1882	23.53	1.49	12	61.33	360.00	5666.00	15450	20240528	-45.18	4491	20231031	88.60	15450	-45.18	20240528	4601	84.09	20240125	27750	-69.48	20240508	5700	48.60	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
35	20240826	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	300	2	3.75	117729319310	13373088	96.49	8000	9280	7920	10380	5600	7990	8803.63	0.77	0	1845	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1842	23.03	1.46	12	60.18	360.00	5666.00	15450	20240528	-46.34	4491	20231031	84.59	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	5700	45.44	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
36	20240826	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	380	2	4.76	114341373980	12965590	93.55	8000	9280	7920	10380	5600	7990	8819.02	0.77	0	-52105	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1860	23.25	1.48	12	58.35	360.00	5666.00	15450	20240528	-45.83	4491	20231031	86.37	15450	-45.83	20240528	4601	81.92	20240125	27750	-69.84	20240508	5700	46.84	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
37	20240826	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	550	2	6.88	110310299870	12486636	90.09	8000	9280	7920	10380	5600	7990	8834.47	0.77	0	-108239	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1898	23.72	1.51	12	56.20	360.00	5666.00	15450	20240528	-44.72	4491	20231031	90.16	15450	-44.72	20240528	4601	85.61	20240125	27750	-69.23	20240508	5700	49.82	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
38	20240826	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	640	2	8.01	107054009460	12106337	87.35	8000	9280	7920	10380	5600	7990	8843.02	0.77	0	-100480	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1918	23.97	1.52	12	54.48	360.00	5666.00	15450	20240528	-44.14	4491	20231031	92.16	15450	-44.14	20240528	4601	87.57	20240125	27750	-68.90	20240508	5700	51.40	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
39	20240826	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	900	2	11.26	100167723580	11316251	81.65	8000	9280	7920	10380	5600	7990	8851.90	0.77	0	-96132	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1975	24.69	1.57	12	50.93	360.00	5666.00	15450	20240528	-42.46	4491	20231031	97.95	15450	-42.46	20240528	4601	93.22	20240125	27750	-67.96	20240508	5700	55.96	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
40	20240826	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	830	2	10.39	71153120880	8103238	58.47	8000	9200	7920	10380	5600	7990	8781.12	0.77	0	-78450	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1960	24.50	1.56	12	36.47	360.00	5666.00	15450	20240528	-42.91	4491	20231031	96.39	15450	-42.91	20240528	4601	91.70	20240125	27750	-68.22	20240508	5700	54.74	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
41	20240826	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	320	2	4.01	5525607030	673370	4.86	8000	8370	8000	10380	5600	7990	8206.86	0.77	0	-10537	9756	8872	7706	6822	5656	9315	7265	111	2390	500	5110	10	1	22220000	1846	23.08	1.47	12	3.03	360.00	5666.00	15450	20240528	-46.21	4491	20231031	85.04	15450	-46.21	20240528	4601	80.61	20240125	27750	-70.05	20240508	5700	45.79	20240805	2.84	N	199820	500	111 억		171564	N	N	0	N	00	N
42	20240823	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	1280	2	19.08	110084315810	13577477	347.78	6560	8590	6540	8720	4700	6710	8108.23	0.98	0	-12992	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1775	22.19	1.41	12	61.10	360.00	5666.00	15450	20240528	-48.28	4491	20231031	77.91	15450	-48.28	20240528	4601	73.66	20240125	27750	-71.21	20240508	5700	40.18	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
43	20240823	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	1810	2	26.97	99175865720	12238836	313.49	6560	8590	6540	8720	4700	6710	8103.38	0.98	0	-41350	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1893	23.67	1.50	12	55.08	360.00	5666.00	15450	20240528	-44.85	4491	20231031	89.71	15450	-44.85	20240528	4601	85.18	20240125	27750	-69.30	20240508	5700	49.47	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
44	20240823	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	1570	2	23.40	55608421770	7046259	180.49	6560	8570	6540	8720	4700	6710	7891.91	0.98	0	-33298	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1840	23.00	1.46	12	31.71	360.00	5666.00	15450	20240528	-46.41	4491	20231031	84.37	15450	-46.41	20240528	4601	79.96	20240125	27750	-70.16	20240508	5700	45.26	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
45	20240823	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	70	2	1.04	1874669230	279292	7.15	6560	6900	6540	8720	4700	6710	6712.22	0.98	0	26025	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1507	18.83	1.20	12	1.26	360.00	5666.00	15450	20240528	-56.12	4491	20231031	50.97	15450	-56.12	20240528	4601	47.36	20240125	27750	-75.57	20240508	5700	18.95	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
46	20240823	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-60	5	-0.89	1454219310	216305	5.54	6560	6900	6540	8720	4700	6710	6723.01	0.98	0	24685	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1478	18.47	1.17	12	0.97	360.00	5666.00	15450	20240528	-56.96	4491	20231031	48.07	15450	-56.96	20240528	4601	44.53	20240125	27750	-76.04	20240508	5700	16.67	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
47	20240823	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	10	2	0.15	1226920070	182184	4.67	6560	6900	6540	8720	4700	6710	6734.52	0.98	0	24101	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1493	18.67	1.19	12	0.82	360.00	5666.00	15450	20240528	-56.50	4491	20231031	49.63	15450	-56.50	20240528	4601	46.06	20240125	27750	-75.78	20240508	5700	17.89	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
48	20240823	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	130	2	1.94	951137030	141181	3.62	6560	6900	6540	8720	4700	6710	6737.01	0.98	0	18565	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1520	19.00	1.21	12	0.64	360.00	5666.00	15450	20240528	-55.73	4491	20231031	52.30	15450	-55.73	20240528	4601	48.66	20240125	27750	-75.35	20240508	5700	20.00	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
49	20240823	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	60	2	0.89	323129100	48407	1.24	6560	6860	6540	8720	4700	6710	6675.23	0.98	0	5220	8510	7610	7160	6260	5810	7385	6035	111	2010	500	4290	10	1	22220000	1504	18.81	1.19	12	0.22	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	2.85	N	199820	500	111 억		216940	N	N	0	N	00	N
50	20240822	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-140	5	-2.04	29113782890	3884871	2938.52	7250	8060	6710	8900	4800	6850	7494.56	3.26	0	-507117	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1491	18.64	1.18	12	17.48	360.00	5666.00	15450	20240528	-56.57	4491	20231031	49.41	15450	-56.57	20240528	4601	45.84	20240125	27750	-75.82	20240508	5700	17.72	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
51	20240822	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-70	5	-1.02	28751792630	3831216	2897.94	7250	8060	6760	8900	4800	6850	7504.61	3.26	0	-507921	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1507	18.83	1.20	12	17.24	360.00	5666.00	15450	20240528	-56.12	4491	20231031	50.97	15450	-56.12	20240528	4601	47.36	20240125	27750	-75.57	20240508	5700	18.95	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
52	20240822	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	10	2	0.15	28027798010	3724912	2817.53	7250	8060	6860	8900	4800	6850	7524.42	3.26	0	-505047	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1524	19.06	1.21	12	16.76	360.00	5666.00	15450	20240528	-55.60	4491	20231031	52.75	15450	-55.60	20240528	4601	49.10	20240125	27750	-75.28	20240508	5700	20.35	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
53	20240822	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	160	2	2.34	27209834420	3607458	2728.69	7250	8060	6910	8900	4800	6850	7542.66	3.26	0	-503498	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1558	19.47	1.24	12	16.24	360.00	5666.00	15450	20240528	-54.63	4491	20231031	56.09	15450	-54.63	20240528	4601	52.36	20240125	27750	-74.74	20240508	5700	22.98	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
54	20240822	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	130	2	1.90	26682472300	3532416	2671.92	7250	8060	6910	8900	4800	6850	7553.60	3.26	0	-500617	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1551	19.39	1.23	12	15.90	360.00	5666.00	15450	20240528	-54.82	4491	20231031	55.42	15450	-54.82	20240528	4601	51.71	20240125	27750	-74.85	20240508	5700	22.46	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
55	20240822	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	130	2	1.90	26204947260	3463951	2620.14	7250	8060	6910	8900	4800	6850	7565.05	3.26	0	-494512	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1551	19.39	1.23	12	15.59	360.00	5666.00	15450	20240528	-54.82	4491	20231031	55.42	15450	-54.82	20240528	4601	51.71	20240125	27750	-74.85	20240508	5700	22.46	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
56	20240822	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	180	2	2.63	24614727050	3236564	2448.14	7250	8060	7020	8900	4800	6850	7605.20	3.26	0	-473509	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1562	19.53	1.24	12	14.57	360.00	5666.00	15450	20240528	-54.50	4491	20231031	56.54	15450	-54.50	20240528	4601	52.79	20240125	27750	-74.67	20240508	5700	23.33	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
57	20240822	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	920	2	13.43	10863440510	1390062	1051.44	7250	8060	7220	8900	4800	6850	7815.08	3.26	0	-126473	7050	6950	6840	6740	6630	6955	6745	111	2050	500	4380	10	1	22220000	1726	21.58	1.37	12	6.26	360.00	5666.00	15450	20240528	-49.71	4491	20231031	73.01	15450	-49.71	20240528	4601	68.88	20240125	27750	-72.00	20240508	5700	36.32	20240805	2.95	N	199820	500	111 억		724058	N	N	0	N	00	N
58	20240821	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-70	5	-1.01	698344390	102456	62.16	6850	6940	6730	8990	4850	6920	6815.73	3.27	0	-1683	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1522	19.03	1.21	12	0.46	360.00	5666.00	15450	20240528	-55.66	4491	20231031	52.53	15450	-55.66	20240528	4601	48.88	20240125	27750	-75.32	20240508	5700	20.18	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
59	20240821	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-100	5	-1.45	643887780	94478	57.32	6850	6940	6730	8990	4850	6920	6815.10	3.27	0	-4128	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1515	18.94	1.20	12	0.43	360.00	5666.00	15450	20240528	-55.86	4491	20231031	51.86	15450	-55.86	20240528	4601	48.23	20240125	27750	-75.42	20240508	5700	19.65	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
60	20240821	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-110	5	-1.59	536192330	78721	47.76	6850	6940	6730	8990	4850	6920	6811.16	3.27	0	-1640	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1513	18.92	1.20	12	0.35	360.00	5666.00	15450	20240528	-55.92	4491	20231031	51.64	15450	-55.92	20240528	4601	48.01	20240125	27750	-75.46	20240508	5700	19.47	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
61	20240821	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-100	5	-1.45	474884370	69686	42.28	6850	6940	6730	8990	4850	6920	6814.48	3.27	0	-3916	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1515	18.94	1.20	12	0.31	360.00	5666.00	15450	20240528	-55.86	4491	20231031	51.86	15450	-55.86	20240528	4601	48.23	20240125	27750	-75.42	20240508	5700	19.65	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
62	20240821	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-120	5	-1.73	406731430	59659	36.19	6850	6940	6730	8990	4850	6920	6817.43	3.27	0	-9476	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1511	18.89	1.20	12	0.27	360.00	5666.00	15450	20240528	-55.99	4491	20231031	51.41	15450	-55.99	20240528	4601	47.79	20240125	27750	-75.50	20240508	5700	19.30	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
63	20240821	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-150	5	-2.17	374834630	54957	33.34	6850	6940	6730	8990	4850	6920	6820.33	3.27	0	-9260	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1504	18.81	1.19	12	0.25	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
64	20240821	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-130	5	-1.88	263878000	38571	23.40	6850	6940	6770	8990	4850	6920	6841.15	3.27	0	-8169	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1509	18.86	1.20	12	0.17	360.00	5666.00	15450	20240528	-56.05	4491	20231031	51.19	15450	-56.05	20240528	4601	47.58	20240125	27750	-75.53	20240508	5700	19.12	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
65	20240821	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-80	5	-1.16	47172820	6902	4.19	6850	6890	6770	8990	4850	6920	6833.40	3.27	0	725	7200	7060	6910	6770	6620	7130	6840	111	2070	500	4420	10	1	22220000	1520	19.00	1.21	12	0.03	360.00	5666.00	15450	20240528	-55.73	4491	20231031	52.30	15450	-55.73	20240528	4601	48.66	20240125	27750	-75.35	20240508	5700	20.00	20240805	3.02	N	199820	500	111 억		725742	N	N	0	N	00	N
66	20240820	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	210	2	3.13	1127241630	162747	98.00	6770	7050	6760	8720	4700	6710	6926.36	3.04	0	51026	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1538	19.22	1.22	12	0.73	360.00	5666.00	15450	20240528	-55.21	4491	20231031	54.09	15450	-55.21	20240528	4601	50.40	20240125	27750	-75.06	20240508	5700	21.40	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
67	20240820	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	210	2	3.13	1070712100	154574	93.08	6770	7050	6760	8720	4700	6710	6926.86	3.04	0	48535	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1538	19.22	1.22	12	0.70	360.00	5666.00	15450	20240528	-55.21	4491	20231031	54.09	15450	-55.21	20240528	4601	50.40	20240125	27750	-75.06	20240508	5700	21.40	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
68	20240820	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	190	2	2.83	987471300	142538	85.83	6770	7050	6760	8720	4700	6710	6927.78	3.04	0	47355	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1533	19.17	1.22	12	0.64	360.00	5666.00	15450	20240528	-55.34	4491	20231031	53.64	15450	-55.34	20240528	4601	49.97	20240125	27750	-75.14	20240508	5700	21.05	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
69	20240820	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	160	2	2.38	855050000	123305	74.25	6770	7050	6760	8720	4700	6710	6934.43	3.04	0	43534	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1527	19.08	1.21	12	0.55	360.00	5666.00	15450	20240528	-55.53	4491	20231031	52.97	15450	-55.53	20240528	4601	49.32	20240125	27750	-75.24	20240508	5700	20.53	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
70	20240820	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	230	2	3.43	791412520	114085	68.70	6770	7050	6760	8720	4700	6710	6937.04	3.04	0	45617	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1542	19.28	1.22	12	0.51	360.00	5666.00	15450	20240528	-55.08	4491	20231031	54.53	15450	-55.08	20240528	4601	50.84	20240125	27750	-74.99	20240508	5700	21.75	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
71	20240820	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	250	2	3.73	684645980	98577	59.36	6770	7050	6770	8720	4700	6710	6945.29	3.04	0	41623	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1547	19.33	1.23	12	0.44	360.00	5666.00	15450	20240528	-54.95	4491	20231031	54.98	15450	-54.95	20240528	4601	51.27	20240125	27750	-74.92	20240508	5700	22.11	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
72	20240820	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	150	2	2.24	600972200	86434	52.05	6770	7050	6770	8720	4700	6710	6952.96	3.04	0	37884	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1524	19.06	1.21	12	0.39	360.00	5666.00	15450	20240528	-55.60	4491	20231031	52.75	15450	-55.60	20240528	4601	49.10	20240125	27750	-75.28	20240508	5700	20.35	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
73	20240820	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	220	2	3.28	145356400	21058	12.68	6770	6960	6770	8720	4700	6710	6902.67	3.04	0	11715	7010	6860	6770	6620	6530	6815	6575	111	2010	500	4290	10	1	22220000	1540	19.25	1.22	12	0.09	360.00	5666.00	15450	20240528	-55.15	4491	20231031	54.31	15450	-55.15	20240528	4601	50.62	20240125	27750	-75.03	20240508	5700	21.58	20240805	2.95	N	199820	500	111 억		674716	N	N	0	N	00	N
74	20240819	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-260	5	-3.73	1114045330	164652	58.83	6880	6920	6680	9060	4880	6970	6766.41	3.09	0	-11461	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1491	18.64	1.18	12	0.74	360.00	5666.00	15450	20240528	-56.57	4491	20231031	49.41	15450	-56.57	20240528	4601	45.84	20240125	27750	-75.82	20240508	5700	17.72	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
75	20240819	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-270	5	-3.87	1064159210	157212	56.18	6880	6920	6680	9060	4880	6970	6768.94	3.09	0	-14435	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1489	18.61	1.18	12	0.71	360.00	5666.00	15450	20240528	-56.63	4491	20231031	49.19	15450	-56.63	20240528	4601	45.62	20240125	27750	-75.86	20240508	5700	17.54	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
76	20240819	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-270	5	-3.87	970963040	143296	51.20	6880	6920	6690	9060	4880	6970	6775.93	3.09	0	-19235	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1489	18.61	1.18	12	0.64	360.00	5666.00	15450	20240528	-56.63	4491	20231031	49.19	15450	-56.63	20240528	4601	45.62	20240125	27750	-75.86	20240508	5700	17.54	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
77	20240819	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-260	5	-3.73	877329230	129349	46.22	6880	6920	6700	9060	4880	6970	6782.65	3.09	0	-16278	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1491	18.64	1.18	12	0.58	360.00	5666.00	15450	20240528	-56.57	4491	20231031	49.41	15450	-56.57	20240528	4601	45.84	20240125	27750	-75.82	20240508	5700	17.72	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
78	20240819	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-210	5	-3.01	697853350	102616	36.67	6880	6920	6720	9060	4880	6970	6800.63	3.09	0	-6668	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1502	18.78	1.19	12	0.46	360.00	5666.00	15450	20240528	-56.25	4491	20231031	50.52	15450	-56.25	20240528	4601	46.92	20240125	27750	-75.64	20240508	5700	18.60	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
79	20240819	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-200	5	-2.87	659264190	96910	34.63	6880	6920	6720	9060	4880	6970	6802.85	3.09	0	-5497	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1504	18.81	1.19	12	0.44	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
80	20240819	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-200	5	-2.87	505609180	74174	26.50	6880	6920	6730	9060	4880	6970	6816.53	3.09	0	-1937	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1504	18.81	1.19	12	0.33	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
81	20240819	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-160	5	-2.30	217221850	31757	11.35	6880	6920	6780	9060	4880	6970	6840.13	3.09	0	-14200	7316	7142	6946	6772	6576	7045	6675	111	2090	500	4460	10	1	22220000	1513	18.92	1.20	12	0.14	360.00	5666.00	15450	20240528	-55.92	4491	20231031	51.64	15450	-55.92	20240528	4601	48.01	20240125	27750	-75.46	20240508	5700	19.47	20240805	2.97	N	199820	500	111 억		686144	N	N	0	N	00	N
82	20240816	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	40	2	0.58	1916519650	276868	110.60	7010	7120	6750	9000	4860	6930	6921.86	3.20	0	-27712	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1549	19.36	1.23	12	1.25	360.00	5666.00	15450	20240528	-54.89	4491	20231031	55.20	15450	-54.89	20240528	4601	51.49	20240125	27750	-74.88	20240508	5700	22.28	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
83	20240816	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-40	5	-0.58	1765657100	255158	101.93	7010	7120	6750	9000	4860	6930	6919.82	3.20	0	-24598	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1531	19.14	1.22	12	1.15	360.00	5666.00	15450	20240528	-55.40	4491	20231031	53.42	15450	-55.40	20240528	4601	49.75	20240125	27750	-75.17	20240508	5700	20.88	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
84	20240816	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-90	5	-1.30	1549225360	223654	89.35	7010	7120	6750	9000	4860	6930	6926.87	3.20	0	-32705	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1520	19.00	1.21	12	1.01	360.00	5666.00	15450	20240528	-55.73	4491	20231031	52.30	15450	-55.73	20240528	4601	48.66	20240125	27750	-75.35	20240508	5700	20.00	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
85	20240816	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-90	5	-1.30	1450042300	209188	83.57	7010	7120	6750	9000	4860	6930	6931.77	3.20	0	-28878	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1520	19.00	1.21	12	0.94	360.00	5666.00	15450	20240528	-55.73	4491	20231031	52.30	15450	-55.73	20240528	4601	48.66	20240125	27750	-75.35	20240508	5700	20.00	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
86	20240816	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-100	5	-1.44	1289244300	185548	74.12	7010	7120	6750	9000	4860	6930	6948.41	3.20	0	-28336	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1518	18.97	1.21	12	0.84	360.00	5666.00	15450	20240528	-55.79	4491	20231031	52.08	15450	-55.79	20240528	4601	48.45	20240125	27750	-75.39	20240508	5700	19.82	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
87	20240816	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-10	5	-0.14	960195610	137392	54.89	7010	7120	6880	9000	4860	6930	6989.16	3.20	0	-28414	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1538	19.22	1.22	12	0.62	360.00	5666.00	15450	20240528	-55.21	4491	20231031	54.09	15450	-55.21	20240528	4601	50.40	20240125	27750	-75.06	20240508	5700	21.40	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
88	20240816	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	20	2	0.29	819488740	117096	46.78	7010	7120	6880	9000	4860	6930	6999.02	3.20	0	-19427	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1544	19.31	1.23	12	0.53	360.00	5666.00	15450	20240528	-55.02	4491	20231031	54.75	15450	-55.02	20240528	4601	51.05	20240125	27750	-74.95	20240508	5700	21.93	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
89	20240816	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	130	2	1.88	343573500	48926	19.55	7010	7120	6940	9000	4860	6930	7024.24	3.20	0	4131	7190	7060	6950	6820	6710	7125	6885	111	2070	500	4430	10	1	22220000	1569	19.61	1.25	12	0.22	360.00	5666.00	15450	20240528	-54.30	4491	20231031	57.20	15450	-54.30	20240528	4601	53.44	20240125	27750	-74.56	20240508	5700	23.86	20240805	3.00	N	199820	500	111 억		711621	N	N	0	N	00	N
90	20240814	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	190	2	2.82	1724851010	247711	145.84	6910	7080	6840	8760	4720	6740	6963.56	3.11	0	22097	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1540	19.25	1.22	12	1.11	360.00	5666.00	15450	20240528	-55.15	4491	20231031	54.31	15450	-55.15	20240528	4601	50.62	20240125	27750	-75.03	20240508	5700	21.58	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
91	20240814	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	180	2	2.67	1664349410	238958	140.68	6910	7080	6840	8760	4720	6740	6965.42	3.11	0	17650	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1538	19.22	1.22	12	1.08	360.00	5666.00	15450	20240528	-55.21	4491	20231031	54.09	15450	-55.21	20240528	4601	50.40	20240125	27750	-75.06	20240508	5700	21.40	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
92	20240814	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	170	2	2.52	1583267450	227246	133.79	6910	7080	6840	8760	4720	6740	6967.61	3.11	0	14904	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1535	19.19	1.22	12	1.02	360.00	5666.00	15450	20240528	-55.28	4491	20231031	53.86	15450	-55.28	20240528	4601	50.18	20240125	27750	-75.10	20240508	5700	21.23	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
93	20240814	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	200	2	2.97	1428170300	204719	120.53	6910	7080	6850	8760	4720	6740	6976.73	3.11	0	12461	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1542	19.28	1.22	12	0.92	360.00	5666.00	15450	20240528	-55.08	4491	20231031	54.53	15450	-55.08	20240528	4601	50.84	20240125	27750	-74.99	20240508	5700	21.75	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
94	20240814	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	230	2	3.41	1239400480	177427	104.46	6910	7080	6850	8760	4720	6740	6985.99	3.11	0	12775	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1549	19.36	1.23	12	0.80	360.00	5666.00	15450	20240528	-54.89	4491	20231031	55.20	15450	-54.89	20240528	4601	51.49	20240125	27750	-74.88	20240508	5700	22.28	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
95	20240814	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	250	2	3.71	1177651950	168560	99.24	6910	7080	6850	8760	4720	6740	6987.15	3.11	0	11039	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1553	19.42	1.23	12	0.76	360.00	5666.00	15450	20240528	-54.76	4491	20231031	55.64	15450	-54.76	20240528	4601	51.92	20240125	27750	-74.81	20240508	5700	22.63	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
96	20240814	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	310	2	4.60	1012541490	144917	85.32	6910	7080	6850	8760	4720	6740	6987.76	3.11	0	10305	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1567	19.58	1.24	12	0.65	360.00	5666.00	15450	20240528	-54.37	4491	20231031	56.98	15450	-54.37	20240528	4601	53.23	20240125	27750	-74.59	20240508	5700	23.68	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
97	20240814	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	200	2	2.97	159658260	23138	13.62	6910	6960	6850	8760	4720	6740	6903.20	3.11	0	7212	7033	6886	6753	6606	6473	6820	6540	111	2020	500	4310	10	1	22220000	1542	19.28	1.22	12	0.10	360.00	5666.00	15450	20240528	-55.08	4491	20231031	54.53	15450	-55.08	20240528	4601	50.84	20240125	27750	-74.99	20240508	5700	21.75	20240805	3.01	N	199820	500	111 억		690426	N	N	0	N	00	N
98	20240813	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-90	5	-1.32	1105477780	164492	107.66	6770	6900	6620	8870	4790	6830	6720.54	3.07	0	7934	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1498	18.72	1.19	12	0.74	360.00	5666.00	15450	20240528	-56.38	4491	20231031	50.08	15450	-56.38	20240528	4601	46.49	20240125	27750	-75.71	20240508	5700	18.25	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
99	20240813	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-90	5	-1.32	1060172310	157763	103.25	6770	6900	6620	8870	4790	6830	6720.03	3.07	0	7223	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1498	18.72	1.19	12	0.71	360.00	5666.00	15450	20240528	-56.38	4491	20231031	50.08	15450	-56.38	20240528	4601	46.49	20240125	27750	-75.71	20240508	5700	18.25	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
100	20240813	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-130	5	-1.90	936709070	139456	91.27	6770	6900	6620	8870	4790	6830	6716.88	3.07	0	4403	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1489	18.61	1.18	12	0.63	360.00	5666.00	15450	20240528	-56.63	4491	20231031	49.19	15450	-56.63	20240528	4601	45.62	20240125	27750	-75.86	20240508	5700	17.54	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
101	20240813	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-110	5	-1.61	772797920	114845	75.16	6770	6900	6620	8870	4790	6830	6729.05	3.07	0	2560	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1493	18.67	1.19	12	0.52	360.00	5666.00	15450	20240528	-56.50	4491	20231031	49.63	15450	-56.50	20240528	4601	46.06	20240125	27750	-75.78	20240508	5700	17.89	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
102	20240813	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-110	5	-1.61	707820160	105212	68.86	6770	6900	6620	8870	4790	6830	6727.56	3.07	0	1057	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1493	18.67	1.19	12	0.47	360.00	5666.00	15450	20240528	-56.50	4491	20231031	49.63	15450	-56.50	20240528	4601	46.06	20240125	27750	-75.78	20240508	5700	17.89	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
103	20240813	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-110	5	-1.61	607751210	90305	59.10	6770	6900	6620	8870	4790	6830	6729.98	3.07	0	-608	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1493	18.67	1.19	12	0.41	360.00	5666.00	15450	20240528	-56.50	4491	20231031	49.63	15450	-56.50	20240528	4601	46.06	20240125	27750	-75.78	20240508	5700	17.89	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
104	20240813	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-140	5	-2.05	361908790	53616	35.09	6770	6900	6630	8870	4790	6830	6750.01	3.07	0	2552	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1487	18.58	1.18	12	0.24	360.00	5666.00	15450	20240528	-56.70	4491	20231031	48.96	15450	-56.70	20240528	4601	45.40	20240125	27750	-75.89	20240508	5700	17.37	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
105	20240813	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-60	5	-0.88	116785830	17116	11.20	6770	6900	6750	8870	4790	6830	6823.20	3.07	0	-2189	7010	6920	6810	6720	6610	6965	6765	111	2040	500	4370	10	1	22220000	1504	18.81	1.19	12	0.08	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	3.01	N	199820	500	111 억		682894	N	N	0	N	00	N
106	20240812	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	80	2	1.19	1025933480	150739	63.44	6750	6900	6700	8770	4730	6750	6806.00	3.08	0	-530	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1518	18.97	1.21	12	0.68	360.00	5666.00	15450	20240528	-55.79	4491	20231031	52.08	15450	-55.79	20240528	4601	48.45	20240125	27750	-75.39	20240508	5700	19.82	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
107	20240812	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	70	2	1.04	986942900	145024	61.04	6750	6900	6700	8770	4730	6750	6805.38	3.08	0	-2754	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1515	18.94	1.20	12	0.65	360.00	5666.00	15450	20240528	-55.86	4491	20231031	51.86	15450	-55.86	20240528	4601	48.23	20240125	27750	-75.42	20240508	5700	19.65	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
108	20240812	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	110	2	1.63	872522020	128305	54.00	6750	6890	6700	8770	4730	6750	6800.38	3.08	0	-2484	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1524	19.06	1.21	12	0.58	360.00	5666.00	15450	20240528	-55.60	4491	20231031	52.75	15450	-55.60	20240528	4601	49.10	20240125	27750	-75.28	20240508	5700	20.35	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
109	20240812	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	90	2	1.33	826357600	121549	51.16	6750	6890	6700	8770	4730	6750	6798.56	3.08	0	-3549	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1520	19.00	1.21	12	0.55	360.00	5666.00	15450	20240528	-55.73	4491	20231031	52.30	15450	-55.73	20240528	4601	48.66	20240125	27750	-75.35	20240508	5700	20.00	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
110	20240812	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	100	2	1.48	737702820	108624	45.72	6750	6880	6700	8770	4730	6750	6791.35	3.08	0	-1177	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1522	19.03	1.21	12	0.49	360.00	5666.00	15450	20240528	-55.66	4491	20231031	52.53	15450	-55.66	20240528	4601	48.88	20240125	27750	-75.32	20240508	5700	20.18	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
111	20240812	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	30	2	0.44	669897140	98700	41.54	6750	6880	6700	8770	4730	6750	6787.21	3.08	0	-1453	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1507	18.83	1.20	12	0.44	360.00	5666.00	15450	20240528	-56.12	4491	20231031	50.97	15450	-56.12	20240528	4601	47.36	20240125	27750	-75.57	20240508	5700	18.95	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
112	20240812	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	60	2	0.89	374439850	55244	23.25	6750	6870	6700	8770	4730	6750	6777.93	3.08	0	5058	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1513	18.92	1.20	12	0.25	360.00	5666.00	15450	20240528	-55.92	4491	20231031	51.64	15450	-55.92	20240528	4601	48.01	20240125	27750	-75.46	20240508	5700	19.47	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
113	20240812	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	0	3	0.00	104639360	15493	6.52	6750	6820	6720	8770	4730	6750	6753.98	3.08	0	-508	7036	6892	6776	6632	6516	6965	6705	111	2020	500	4320	10	1	22220000	1500	18.75	1.19	12	0.07	360.00	5666.00	15450	20240528	-56.31	4491	20231031	50.30	15450	-56.31	20240528	4601	46.71	20240125	27750	-75.68	20240508	5700	18.42	20240805	3.01	N	199820	500	111 억		683680	N	N	0	N	00	N
114	20240809	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	260	2	4.01	1591857610	235306	166.11	6700	6920	6660	8430	4550	6490	6765.06	2.82	0	57186	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1500	18.75	1.19	12	1.06	360.00	5666.00	15450	20240528	-56.31	4491	20231031	50.30	15450	-56.31	20240528	4601	46.71	20240125	27750	-75.68	20240508	5700	18.42	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
115	20240809	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	190	2	2.93	1545440170	228403	161.24	6700	6920	6660	8430	4550	6490	6766.29	2.82	0	54058	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1484	18.56	1.18	12	1.03	360.00	5666.00	15450	20240528	-56.76	4491	20231031	48.74	15450	-56.76	20240528	4601	45.19	20240125	27750	-75.93	20240508	5700	17.19	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
116	20240809	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	230	2	3.54	1418722600	209561	147.94	6700	6920	6660	8430	4550	6490	6769.97	2.82	0	50078	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1493	18.67	1.19	12	0.94	360.00	5666.00	15450	20240528	-56.50	4491	20231031	49.63	15450	-56.50	20240528	4601	46.06	20240125	27750	-75.78	20240508	5700	17.89	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
117	20240809	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	260	2	4.01	1219640710	180004	127.07	6700	6920	6660	8430	4550	6490	6775.63	2.82	0	47122	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1500	18.75	1.19	12	0.81	360.00	5666.00	15450	20240528	-56.31	4491	20231031	50.30	15450	-56.31	20240528	4601	46.71	20240125	27750	-75.68	20240508	5700	18.42	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
118	20240809	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	290	2	4.47	1147397110	169318	119.53	6700	6920	6660	8430	4550	6490	6776.58	2.82	0	45526	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1507	18.83	1.20	12	0.76	360.00	5666.00	15450	20240528	-56.12	4491	20231031	50.97	15450	-56.12	20240528	4601	47.36	20240125	27750	-75.57	20240508	5700	18.95	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
119	20240809	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	250	2	3.85	1009570650	148835	105.07	6700	6920	6660	8430	4550	6490	6783.15	2.82	0	40160	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1498	18.72	1.19	12	0.67	360.00	5666.00	15450	20240528	-56.38	4491	20231031	50.08	15450	-56.38	20240528	4601	46.49	20240125	27750	-75.71	20240508	5700	18.25	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
120	20240809	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	290	2	4.47	558297130	81922	57.83	6700	6920	6660	8430	4550	6490	6814.98	2.82	0	4457	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1507	18.83	1.20	12	0.37	360.00	5666.00	15450	20240528	-56.12	4491	20231031	50.97	15450	-56.12	20240528	4601	47.36	20240125	27750	-75.57	20240508	5700	18.95	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
121	20240809	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	320	2	4.93	132748230	19546	13.80	6700	6870	6660	8430	4550	6490	6791.58	2.82	0	4974	6803	6646	6483	6326	6163	6565	6245	111	1940	500	4150	10	1	22220000	1513	18.92	1.20	12	0.09	360.00	5666.00	15450	20240528	-55.92	4491	20231031	51.64	15450	-55.92	20240528	4601	48.01	20240125	27750	-75.46	20240508	5700	19.47	20240805	2.97	N	199820	500	111 억		626509	N	N	0	N	00	N
122	20240808	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-180	5	-2.70	916421870	140754	53.10	6520	6640	6320	8670	4670	6670	6510.82	2.75	0	14646	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1442	18.03	1.15	12	0.63	360.00	5666.00	15450	20240528	-57.99	4491	20231031	44.51	15450	-57.99	20240528	4601	41.06	20240125	27750	-76.61	20240508	5700	13.86	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
123	20240808	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-160	5	-2.40	865799490	132981	50.17	6520	6640	6320	8670	4670	6670	6510.70	2.75	0	12287	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1447	18.08	1.15	12	0.60	360.00	5666.00	15450	20240528	-57.86	4491	20231031	44.96	15450	-57.86	20240528	4601	41.49	20240125	27750	-76.54	20240508	5700	14.21	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
124	20240808	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-110	5	-1.65	766675370	117818	44.45	6520	6640	6320	8670	4670	6670	6507.29	2.75	0	9798	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1458	18.22	1.16	12	0.53	360.00	5666.00	15450	20240528	-57.54	4491	20231031	46.07	15450	-57.54	20240528	4601	42.58	20240125	27750	-76.36	20240508	5700	15.09	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
125	20240808	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-100	5	-1.50	703438800	108163	40.81	6520	6640	6320	8670	4670	6670	6503.51	2.75	0	7619	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1460	18.25	1.16	12	0.49	360.00	5666.00	15450	20240528	-57.48	4491	20231031	46.29	15450	-57.48	20240528	4601	42.80	20240125	27750	-76.32	20240508	5700	15.26	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
126	20240808	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-70	5	-1.05	606581020	93463	35.26	6520	6640	6320	8670	4670	6670	6490.07	2.75	0	3367	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1467	18.33	1.16	12	0.42	360.00	5666.00	15450	20240528	-57.28	4491	20231031	46.96	15450	-57.28	20240528	4601	43.45	20240125	27750	-76.22	20240508	5700	15.79	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
127	20240808	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-150	5	-2.25	501372610	77408	29.20	6520	6640	6320	8670	4670	6670	6477.01	2.75	0	2713	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1449	18.11	1.15	12	0.35	360.00	5666.00	15450	20240528	-57.80	4491	20231031	45.18	15450	-57.80	20240528	4601	41.71	20240125	27750	-76.50	20240508	5700	14.39	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
128	20240808	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-150	5	-2.25	332225050	51241	19.33	6520	6640	6320	8670	4670	6670	6483.58	2.75	0	7328	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1449	18.11	1.15	12	0.23	360.00	5666.00	15450	20240528	-57.80	4491	20231031	45.18	15450	-57.80	20240528	4601	41.71	20240125	27750	-76.50	20240508	5700	14.39	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
129	20240808	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-60	5	-0.90	119107220	18246	6.88	6520	6640	6330	8670	4670	6670	6527.85	2.75	0	2392	6996	6832	6666	6502	6336	6915	6585	111	2000	500	4260	10	1	22220000	1469	18.36	1.17	12	0.08	360.00	5666.00	15450	20240528	-57.22	4491	20231031	47.18	15450	-57.22	20240528	4601	43.66	20240125	27750	-76.18	20240508	5700	15.96	20240805	3.24	N	199820	500	111 억		611847	N	N	0	N	00	N
130	20240807	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	80	2	1.21	1735430060	259132	65.63	6500	6830	6500	8560	4620	6590	6697.28	2.74	0	3040	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1482	18.53	1.18	12	1.17	360.00	5666.00	15450	20240528	-56.83	4491	20231031	48.52	15450	-56.83	20240528	4601	44.97	20240125	27750	-75.96	20240508	5700	17.02	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
131	20240807	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	100	2	1.52	1643680030	245370	62.14	6500	6830	6500	8560	4620	6590	6698.97	2.74	0	-2226	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1487	18.58	1.18	12	1.10	360.00	5666.00	15450	20240528	-56.70	4491	20231031	48.96	15450	-56.70	20240528	4601	45.40	20240125	27750	-75.89	20240508	5700	17.37	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
132	20240807	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	160	2	2.43	1458479960	217673	55.13	6500	6830	6500	8560	4620	6590	6700.54	2.74	0	-8403	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1500	18.75	1.19	12	0.98	360.00	5666.00	15450	20240528	-56.31	4491	20231031	50.30	15450	-56.31	20240528	4601	46.71	20240125	27750	-75.68	20240508	5700	18.42	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
133	20240807	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	180	2	2.73	1293306380	193260	48.95	6500	6830	6500	8560	4620	6590	6692.28	2.74	0	-10645	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1504	18.81	1.19	12	0.87	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
134	20240807	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	180	2	2.73	1146951330	171629	43.47	6500	6830	6500	8560	4620	6590	6682.97	2.74	0	-9778	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1504	18.81	1.19	12	0.77	360.00	5666.00	15450	20240528	-56.18	4491	20231031	50.75	15450	-56.18	20240528	4601	47.14	20240125	27750	-75.60	20240508	5700	18.77	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
135	20240807	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	140	2	2.12	718766400	108240	27.41	6500	6790	6500	8560	4620	6590	6640.69	2.74	0	-12129	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1495	18.69	1.19	12	0.49	360.00	5666.00	15450	20240528	-56.44	4491	20231031	49.86	15450	-56.44	20240528	4601	46.27	20240125	27750	-75.75	20240508	5700	18.07	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
136	20240807	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-10	5	-0.15	370561640	56175	14.23	6500	6740	6500	8560	4620	6590	6596.61	2.74	0	-5374	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1462	18.28	1.16	12	0.25	360.00	5666.00	15450	20240528	-57.41	4491	20231031	46.52	15450	-57.41	20240528	4601	43.01	20240125	27750	-76.29	20240508	5700	15.44	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
137	20240807	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-10	5	-0.15	194130340	29436	7.46	6500	6710	6500	8560	4620	6590	6595.07	2.74	0	-5659	7043	6816	6413	6186	5783	6930	6300	111	1970	500	4210	10	1	22220000	1462	18.28	1.16	12	0.13	360.00	5666.00	15450	20240528	-57.41	4491	20231031	46.52	15450	-57.41	20240528	4601	43.01	20240125	27750	-76.29	20240508	5700	15.44	20240805	3.60	N	199820	500	111 억		608597	N	N	0	N	00	N
138	20240806	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	580	2	9.65	2512736090	392834	66.47	6010	6640	6010	7810	4210	6010	6399.96	2.12	0	136162	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1464	18.31	1.16	12	1.77	360.00	5666.00	15450	20240528	-57.35	4491	20231031	46.74	15450	-57.35	20240528	4601	43.23	20240125	27750	-76.25	20240508	5700	15.61	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
139	20240806	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	590	2	9.82	2400866510	375819	63.59	6010	6640	6010	7810	4210	6010	6392.45	2.12	0	138189	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1467	18.33	1.16	12	1.69	360.00	5666.00	15450	20240528	-57.28	4491	20231031	46.96	15450	-57.28	20240528	4601	43.45	20240125	27750	-76.22	20240508	5700	15.79	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
140	20240806	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	480	2	7.99	2262663730	354738	60.03	6010	6640	6010	7810	4210	6010	6382.63	2.12	0	130923	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1442	18.03	1.15	12	1.60	360.00	5666.00	15450	20240528	-57.99	4491	20231031	44.51	15450	-57.99	20240528	4601	41.06	20240125	27750	-76.61	20240508	5700	13.86	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
141	20240806	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	550	2	9.15	2163069560	339538	57.46	6010	6640	6010	7810	4210	6010	6374.94	2.12	0	124102	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1458	18.22	1.16	12	1.53	360.00	5666.00	15450	20240528	-57.54	4491	20231031	46.07	15450	-57.54	20240528	4601	42.58	20240125	27750	-76.36	20240508	5700	15.09	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
142	20240806	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	480	2	7.99	2064629530	324477	54.91	6010	6640	6010	7810	4210	6010	6367.37	2.12	0	117226	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1442	18.03	1.15	12	1.46	360.00	5666.00	15450	20240528	-57.99	4491	20231031	44.51	15450	-57.99	20240528	4601	41.06	20240125	27750	-76.61	20240508	5700	13.86	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
143	20240806	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	440	2	7.32	2001517560	314689	53.25	6010	6640	6010	7810	4210	6010	6364.83	2.12	0	114558	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1433	17.92	1.14	12	1.42	360.00	5666.00	15450	20240528	-58.25	4491	20231031	43.62	15450	-58.25	20240528	4601	40.19	20240125	27750	-76.76	20240508	5700	13.16	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
144	20240806	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	560	2	9.32	1618184360	255433	43.22	6010	6640	6010	7810	4210	6010	6340.26	2.12	0	87147	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1460	18.25	1.16	12	1.15	360.00	5666.00	15450	20240528	-57.48	4491	20231031	46.29	15450	-57.48	20240528	4601	42.80	20240125	27750	-76.32	20240508	5700	15.26	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
145	20240806	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	60	2	1.00	543283570	88046	14.90	6010	6380	6010	7810	4210	6010	6178.12	2.12	0	20955	7483	6746	6223	5486	4963	6485	5225	111	1800	500	3840	10	1	22220000	1349	16.86	1.07	12	0.40	360.00	5666.00	15450	20240528	-60.71	4491	20231031	35.16	15450	-60.71	20240528	4601	31.93	20240125	27750	-78.13	20240508	5700	6.49	20240805	3.69	N	199820	500	111 억		472174	N	N	0	N	00	N
146	20240805	160758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6010	-1040	5	-14.75	3609023980	568861	142.48	6710	6960	5700	9160	4940	7050	6344.79	1.30	0	183924	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1335	16.69	1.06	12	2.56	360.00	5666.00	15450	20240528	-61.10	4491	20231031	33.82	15450	-61.10	20240528	4601	30.62	20240125	27750	-78.34	20240508	5700	5.44	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
147	20240805	150812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6100	-950	5	-13.48	3439931480	540688	135.42	6710	6960	5700	9160	4940	7050	6362.14	1.30	0	184928	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1355	16.94	1.08	12	2.43	360.00	5666.00	15450	20240528	-60.52	4491	20231031	35.83	15450	-60.52	20240528	4601	32.58	20240125	27750	-78.02	20240508	5700	7.02	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
148	20240805	140813	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6410	-640	5	-9.08	2236485910	337542	84.54	6710	6960	6070	9160	4940	7050	6625.80	1.30	0	101102	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1424	17.81	1.13	12	1.52	360.00	5666.00	15450	20240528	-58.51	4491	20231031	42.73	15450	-58.51	20240528	4601	39.32	20240125	27750	-76.90	20240508	6070	5.60	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
149	20240805	130812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6570	-480	5	-6.81	1915882230	287537	72.02	6710	6960	6360	9160	4940	7050	6663.08	1.30	0	84906	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1460	18.25	1.16	12	1.29	360.00	5666.00	15450	20240528	-57.48	4491	20231031	46.29	15450	-57.48	20240528	4601	42.80	20240125	27750	-76.32	20240508	6360	3.30	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
150	20240805	120807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6640	-410	5	-5.82	1452414530	216779	54.30	6710	6960	6610	9160	4940	7050	6699.98	1.30	0	47928	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1475	18.44	1.17	12	0.98	360.00	5666.00	15450	20240528	-57.02	4491	20231031	47.85	15450	-57.02	20240528	4601	44.32	20240125	27750	-76.07	20240508	6610	0.45	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
151	20240805	110807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6680	-370	5	-5.25	1184124820	176453	44.20	6710	6960	6620	9160	4940	7050	6710.71	1.30	0	33797	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1484	18.56	1.18	12	0.79	360.00	5666.00	15450	20240528	-56.76	4491	20231031	48.74	15450	-56.76	20240528	4601	45.19	20240125	27750	-75.93	20240508	6620	0.91	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
152	20240805	100805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6710	-340	5	-4.82	828912920	123186	30.85	6710	6960	6660	9160	4940	7050	6728.95	1.30	0	23524	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1491	18.64	1.18	12	0.55	360.00	5666.00	15450	20240528	-56.57	4491	20231031	49.41	15450	-56.57	20240528	4601	45.84	20240125	27750	-75.82	20240508	6660	0.75	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
153	20240805	090800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6680	-370	5	-5.25	325404150	48510	12.15	6710	6960	6660	9160	4940	7050	6707.98	1.30	0	12128	7790	7420	7210	6840	6630	7315	6735	111	2110	500	4510	10	1	22220000	1484	18.56	1.18	12	0.22	360.00	5666.00	15450	20240528	-56.76	4491	20231031	48.74	15450	-56.76	20240528	4601	45.19	20240125	27750	-75.93	20240508	6660	0.30	20240805	3.71	N	199820	500	111 억		288482	N	N	0	N	00	N
154	20240802	160753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7050	-710	5	-9.15	2870399620	396946	65.47	7470	7580	7000	10080	5440	7760	7232.01	1.35	0	-12269	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1567	19.58	1.24	12	1.79	360.00	5666.00	15450	20240528	-54.37	4491	20231031	56.98	15450	-54.37	20240528	4601	53.23	20240125	27750	-74.59	20240508	7000	0.71	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
155	20240802	150752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7060	-700	5	-9.02	2561497530	353062	58.23	7470	7580	7000	10080	5440	7760	7255.09	1.35	0	-29201	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1569	19.61	1.25	12	1.59	360.00	5666.00	15450	20240528	-54.30	4491	20231031	57.20	15450	-54.30	20240528	4601	53.44	20240125	27750	-74.56	20240508	7000	0.86	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
156	20240802	140755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7140	-620	5	-7.99	2111906450	289778	47.79	7470	7580	7120	10080	5440	7760	7288.02	1.35	0	-16074	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1587	19.83	1.26	12	1.30	360.00	5666.00	15450	20240528	-53.79	4491	20231031	58.98	15450	-53.79	20240528	4601	55.18	20240125	27750	-74.27	20240508	7120	0.28	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
157	20240802	130753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7160	-600	5	-7.73	1903133310	260608	42.98	7470	7580	7120	10080	5440	7760	7302.67	1.35	0	-21905	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1591	19.89	1.26	12	1.17	360.00	5666.00	15450	20240528	-53.66	4491	20231031	59.43	15450	-53.66	20240528	4601	55.62	20240125	27750	-74.20	20240508	7120	0.56	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
158	20240802	120754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7190	-570	5	-7.35	1704868550	232936	38.42	7470	7580	7120	10080	5440	7760	7319.04	1.35	0	-25543	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1598	19.97	1.27	12	1.05	360.00	5666.00	15450	20240528	-53.46	4491	20231031	60.10	15450	-53.46	20240528	4601	56.27	20240125	27750	-74.09	20240508	7120	0.98	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
159	20240802	110755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7180	-580	5	-7.47	1433410900	195096	32.18	7470	7580	7160	10080	5440	7760	7347.21	1.35	0	-27895	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1595	19.94	1.27	12	0.88	360.00	5666.00	15450	20240528	-53.53	4491	20231031	59.88	15450	-53.53	20240528	4601	56.05	20240125	27750	-74.13	20240508	7160	0.28	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
160	20240802	100750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7270	-490	5	-6.31	1123240370	152239	25.11	7470	7580	7240	10080	5440	7760	7378.14	1.35	0	-14046	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1615	20.19	1.28	12	0.69	360.00	5666.00	15450	20240528	-52.94	4491	20231031	61.88	15450	-52.94	20240528	4601	58.01	20240125	27750	-73.80	20240508	7240	0.41	20240802	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
161	20240802	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-280	5	-3.61	201389620	26827	4.42	7470	7580	7460	10080	5440	7760	7506.98	1.35	0	15	8233	7996	7853	7616	7473	7925	7545	111	2320	500	4960	10	1	22220000	1662	20.78	1.32	12	0.12	360.00	5666.00	15450	20240528	-51.59	4491	20231031	66.56	15450	-51.59	20240528	4601	62.57	20240125	27750	-73.05	20240508	7340	1.91	20240731	3.81	N	199820	500	111 억		300957	N	N	0	N	00	N
162	20240801	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	200	2	2.65	4737700420	599051	338.36	7800	8090	7710	9820	5300	7560	7908.76	1.34	0	2639	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1724	21.56	1.37	12	2.70	360.00	5666.00	15450	20240528	-49.77	4491	20231031	72.79	15450	-49.77	20240528	4601	68.66	20240125	27750	-72.04	20240508	7340	5.72	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
163	20240801	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	200	2	2.65	4672730480	590678	333.63	7800	8090	7710	9820	5300	7560	7910.79	1.34	0	1281	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1724	21.56	1.37	12	2.66	360.00	5666.00	15450	20240528	-49.77	4491	20231031	72.79	15450	-49.77	20240528	4601	68.66	20240125	27750	-72.04	20240508	7340	5.72	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
164	20240801	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	270	2	3.57	4474411890	565217	319.25	7800	8090	7710	9820	5300	7560	7916.27	1.34	0	2732	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1740	21.75	1.38	12	2.54	360.00	5666.00	15450	20240528	-49.32	4491	20231031	74.35	15450	-49.32	20240528	4601	70.18	20240125	27750	-71.78	20240508	7340	6.68	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
165	20240801	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	270	2	3.57	4371916710	552195	311.89	7800	8090	7710	9820	5300	7560	7917.34	1.34	0	4894	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1740	21.75	1.38	12	2.49	360.00	5666.00	15450	20240528	-49.32	4491	20231031	74.35	15450	-49.32	20240528	4601	70.18	20240125	27750	-71.78	20240508	7340	6.68	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
166	20240801	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	330	2	4.37	4265994400	538703	304.27	7800	8090	7710	9820	5300	7560	7919.01	1.34	0	6896	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1753	21.92	1.39	12	2.42	360.00	5666.00	15450	20240528	-48.93	4491	20231031	75.68	15450	-48.93	20240528	4601	71.48	20240125	27750	-71.57	20240508	7340	7.49	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
167	20240801	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	240	2	3.17	3996214740	504448	284.92	7800	8090	7710	9820	5300	7560	7921.96	1.34	0	6071	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1733	21.67	1.38	12	2.27	360.00	5666.00	15450	20240528	-49.51	4491	20231031	73.68	15450	-49.51	20240528	4601	69.53	20240125	27750	-71.89	20240508	7340	6.27	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
168	20240801	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	360	2	4.76	3505291800	441603	249.43	7800	8090	7730	9820	5300	7560	7937.65	1.34	0	16391	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1760	22.00	1.40	12	1.99	360.00	5666.00	15450	20240528	-48.74	4491	20231031	76.35	15450	-48.74	20240528	4601	72.14	20240125	27750	-71.46	20240508	7340	7.90	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N
169	20240801	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	410	2	5.42	1502622060	189252	106.89	7800	8090	7730	9820	5300	7560	7939.79	1.34	0	26028	7706	7632	7486	7412	7266	7670	7450	111	2260	500	4830	10	1	22220000	1771	22.14	1.41	12	0.85	360.00	5666.00	15450	20240528	-48.41	4491	20231031	77.47	15450	-48.41	20240528	4601	73.22	20240125	27750	-71.28	20240508	7340	8.58	20240731	3.83	N	199820	500	111 억		298750	N	N	0	N	00	N