KissMeData/361670/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	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	140	2	2.30	150627070	24834	158.07	6030	6220	5960	7900	4260	6080	6065.36	3.14	0	-5063	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	353	-12.77	1.51	12	0.44	-487.00	4118.00	12970	20240610	-52.04	4000	20240424	55.50	12970	-52.04	20240610	4000	55.50	20240424	12970	-52.04	20240610	4000	55.50	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
3	20240830	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	30	2	0.49	114685120	19055	121.28	6030	6140	5960	7900	4260	6080	6018.64	3.14	0	-4961	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	346	-12.55	1.48	12	0.34	-487.00	4118.00	12970	20240610	-52.89	4000	20240424	52.75	12970	-52.89	20240610	4000	52.75	20240424	12970	-52.89	20240610	4000	52.75	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
4	20240830	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-90	5	-1.48	91749570	15263	97.15	6030	6130	5960	7900	4260	6080	6011.24	3.14	0	-4007	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	339	-12.30	1.45	12	0.27	-487.00	4118.00	12970	20240610	-53.82	4000	20240424	49.75	12970	-53.82	20240610	4000	49.75	20240424	12970	-53.82	20240610	4000	49.75	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
5	20240830	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-80	5	-1.32	84717250	14089	89.68	6030	6130	5960	7900	4260	6080	6013.01	3.14	0	-4037	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	340	-12.32	1.46	12	0.25	-487.00	4118.00	12970	20240610	-53.74	4000	20240424	50.00	12970	-53.74	20240610	4000	50.00	20240424	12970	-53.74	20240610	4000	50.00	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
6	20240830	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-90	5	-1.48	70958810	11806	75.14	6030	6130	5960	7900	4260	6080	6010.40	3.14	0	-2189	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	339	-12.30	1.45	12	0.21	-487.00	4118.00	12970	20240610	-53.82	4000	20240424	49.75	12970	-53.82	20240610	4000	49.75	20240424	12970	-53.82	20240610	4000	49.75	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
7	20240830	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-50	5	-0.82	63754940	10605	67.50	6030	6130	5960	7900	4260	6080	6011.78	3.14	0	-1610	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	342	-12.38	1.46	12	0.19	-487.00	4118.00	12970	20240610	-53.51	4000	20240424	50.75	12970	-53.51	20240610	4000	50.75	20240424	12970	-53.51	20240610	4000	50.75	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
8	20240830	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-50	5	-0.82	56402290	9380	59.70	6030	6130	5960	7900	4260	6080	6013.04	3.14	0	-826	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	342	-12.38	1.46	12	0.17	-487.00	4118.00	12970	20240610	-53.51	4000	20240424	50.75	12970	-53.51	20240610	4000	50.75	20240424	12970	-53.51	20240610	4000	50.75	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
9	20240830	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	50	2	0.82	7193790	1178	7.50	6030	6130	6030	7900	4260	6080	6106.78	3.14	0	-846	6400	6240	6100	5940	5800	6170	5870	28	1820	500	3760	10	1	5667658	347	-12.59	1.49	12	0.02	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.08	N	361670	500	28 억		178175	N	N	0	N	00	N
10	20240829	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	40	2	0.66	92641250	15323	92.25	6260	6260	5960	7850	4230	6040	6045.90	3.19	0	-2870	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	345	-12.48	1.48	12	0.27	-487.00	4118.00	12970	20240610	-53.12	4000	20240424	52.00	12970	-53.12	20240610	4000	52.00	20240424	12970	-53.12	20240610	4000	52.00	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
11	20240829	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	60	2	0.99	89639350	14830	89.28	6260	6260	5960	7850	4230	6040	6044.46	3.19	0	-2678	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	346	-12.53	1.48	12	0.26	-487.00	4118.00	12970	20240610	-52.97	4000	20240424	52.50	12970	-52.97	20240610	4000	52.50	20240424	12970	-52.97	20240610	4000	52.50	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
12	20240829	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	50	2	0.83	84247450	13950	83.98	6260	6260	5960	7850	4230	6040	6039.24	3.19	0	-2421	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	345	-12.51	1.48	12	0.25	-487.00	4118.00	12970	20240610	-53.05	4000	20240424	52.25	12970	-53.05	20240610	4000	52.25	20240424	12970	-53.05	20240610	4000	52.25	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
13	20240829	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	60	2	0.99	75203850	12470	75.07	6260	6260	5960	7850	4230	6040	6030.78	3.19	0	-1961	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	346	-12.53	1.48	12	0.22	-487.00	4118.00	12970	20240610	-52.97	4000	20240424	52.50	12970	-52.97	20240610	4000	52.50	20240424	12970	-52.97	20240610	4000	52.50	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
14	20240829	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	80	2	1.32	75161130	12463	75.03	6260	6260	5960	7850	4230	6040	6030.74	3.19	0	-1955	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	347	-12.57	1.49	12	0.22	-487.00	4118.00	12970	20240610	-52.81	4000	20240424	53.00	12970	-52.81	20240610	4000	53.00	20240424	12970	-52.81	20240610	4000	53.00	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
15	20240829	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	10	2	0.17	72148000	11969	72.05	6260	6260	5960	7850	4230	6040	6027.91	3.19	0	-1889	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	343	-12.42	1.47	12	0.21	-487.00	4118.00	12970	20240610	-53.35	4000	20240424	51.25	12970	-53.35	20240610	4000	51.25	20240424	12970	-53.35	20240610	4000	51.25	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
16	20240829	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-20	5	-0.33	65576590	10883	65.52	6260	6260	5960	7850	4230	6040	6025.60	3.19	0	-2004	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	341	-12.36	1.46	12	0.19	-487.00	4118.00	12970	20240610	-53.59	4000	20240424	50.50	12970	-53.59	20240610	4000	50.50	20240424	12970	-53.59	20240610	4000	50.50	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
17	20240829	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	0	3	0.00	34336650	5679	34.19	6260	6260	6030	7850	4230	6040	6046.25	3.19	0	-1683	6286	6162	6096	5972	5906	6130	5940	28	1810	500	3740	10	1	5667658	342	-12.40	1.47	12	0.10	-487.00	4118.00	12970	20240610	-53.43	4000	20240424	51.00	12970	-53.43	20240610	4000	51.00	20240424	12970	-53.43	20240610	4000	51.00	20240424	0.08	N	361670	500	28 억		181045	N	N	0	N	00	N
18	20240828	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-90	5	-1.47	101561850	16607	149.33	6130	6220	6030	7960	4300	6130	6115.60	3.23	0	-1727	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	342	-12.40	1.47	12	0.29	-487.00	4118.00	12970	20240610	-53.43	4000	20240424	51.00	12970	-53.43	20240610	4000	51.00	20240424	12970	-53.43	20240610	4000	51.00	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
19	20240828	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-90	5	-1.47	99443860	16256	146.17	6130	6220	6030	7960	4300	6130	6117.36	3.23	0	-1569	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	342	-12.40	1.47	12	0.29	-487.00	4118.00	12970	20240610	-53.43	4000	20240424	51.00	12970	-53.43	20240610	4000	51.00	20240424	12970	-53.43	20240610	4000	51.00	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
20	20240828	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-60	5	-0.98	96818470	15822	142.27	6130	6220	6030	7960	4300	6130	6119.23	3.23	0	-1239	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	344	-12.46	1.47	12	0.28	-487.00	4118.00	12970	20240610	-53.20	4000	20240424	51.75	12970	-53.20	20240610	4000	51.75	20240424	12970	-53.20	20240610	4000	51.75	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
21	20240828	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-70	5	-1.14	83255050	13584	122.15	6130	6220	6050	7960	4300	6130	6128.91	3.23	0	-973	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	343	-12.44	1.47	12	0.24	-487.00	4118.00	12970	20240610	-53.28	4000	20240424	51.50	12970	-53.28	20240610	4000	51.50	20240424	12970	-53.28	20240610	4000	51.50	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
22	20240828	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	10	2	0.16	54095040	8805	79.17	6130	6220	6050	7960	4300	6130	6143.67	3.23	0	-1291	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	348	-12.61	1.49	12	0.16	-487.00	4118.00	12970	20240610	-52.66	4000	20240424	53.50	12970	-52.66	20240610	4000	53.50	20240424	12970	-52.66	20240610	4000	53.50	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
23	20240828	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	30	2	0.49	51964150	8459	76.06	6130	6220	6050	7960	4300	6130	6143.06	3.23	0	-1474	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	349	-12.65	1.50	12	0.15	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
24	20240828	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	50	2	0.82	25847600	4228	38.02	6130	6220	6050	7960	4300	6130	6113.43	3.23	0	-566	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	350	-12.69	1.50	12	0.07	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
25	20240828	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-50	5	-0.82	17472430	2863	25.74	6130	6220	6050	7960	4300	6130	6102.84	3.23	0	-411	6476	6302	6156	5982	5836	6230	5910	28	1830	500	3800	10	1	5667658	345	-12.48	1.48	12	0.05	-487.00	4118.00	12970	20240610	-53.12	4000	20240424	52.00	12970	-53.12	20240610	4000	52.00	20240424	12970	-53.12	20240610	4000	52.00	20240424	0.08	N	361670	500	28 억		183001	N	N	0	N	00	N
26	20240827	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	50	2	0.82	67481110	11121	65.33	6330	6330	6010	7900	4260	6080	6067.90	3.24	0	-809	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	347	-12.59	1.49	12	0.20	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
27	20240827	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	50	2	0.82	62933710	10376	60.96	6330	6330	6010	7900	4260	6080	6065.32	3.24	0	-819	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	347	-12.59	1.49	12	0.18	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
28	20240827	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	0	3	0.00	46193800	7636	44.86	6330	6330	6010	7900	4260	6080	6049.48	3.24	0	-896	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	345	-12.48	1.48	12	0.13	-487.00	4118.00	12970	20240610	-53.12	4000	20240424	52.00	12970	-53.12	20240610	4000	52.00	20240424	12970	-53.12	20240610	4000	52.00	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
29	20240827	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-50	5	-0.82	43138760	7135	41.92	6330	6330	6010	7900	4260	6080	6046.08	3.24	0	-816	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	342	-12.38	1.46	12	0.13	-487.00	4118.00	12970	20240610	-53.51	4000	20240424	50.75	12970	-53.51	20240610	4000	50.75	20240424	12970	-53.51	20240610	4000	50.75	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
30	20240827	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-20	5	-0.33	41754230	6906	40.57	6330	6330	6010	7900	4260	6080	6046.08	3.24	0	-736	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	343	-12.44	1.47	12	0.12	-487.00	4118.00	12970	20240610	-53.28	4000	20240424	51.50	12970	-53.28	20240610	4000	51.50	20240424	12970	-53.28	20240610	4000	51.50	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
31	20240827	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-70	5	-1.15	38180960	6314	37.09	6330	6330	6010	7900	4260	6080	6047.03	3.24	0	-634	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	341	-12.34	1.46	12	0.11	-487.00	4118.00	12970	20240610	-53.66	4000	20240424	50.25	12970	-53.66	20240610	4000	50.25	20240424	12970	-53.66	20240610	4000	50.25	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
32	20240827	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	10	2	0.16	23652850	3907	22.95	6330	6330	6010	7900	4260	6080	6053.97	3.24	0	-676	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	345	-12.51	1.48	12	0.07	-487.00	4118.00	12970	20240610	-53.05	4000	20240424	52.25	12970	-53.05	20240610	4000	52.25	20240424	12970	-53.05	20240610	4000	52.25	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
33	20240827	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	80	2	1.32	8397850	1382	8.12	6330	6330	6010	7900	4260	6080	6076.59	3.24	0	-298	6360	6220	6130	5990	5900	6175	5945	28	1820	500	3760	10	1	5667658	349	-12.65	1.50	12	0.02	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	0.08	N	361670	500	28 억		183821	N	N	0	N	00	N
34	20240826	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-100	5	-1.62	103991520	17022	107.71	6230	6270	6040	8030	4330	6180	6109.24	3.32	0	-4396	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	345	-12.48	1.48	12	0.30	-487.00	4118.00	12970	20240610	-53.12	4000	20240424	52.00	12970	-53.12	20240610	4000	52.00	20240424	12970	-53.12	20240610	4000	52.00	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
35	20240826	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-100	5	-1.62	102464990	16771	106.13	6230	6270	6040	8030	4330	6180	6109.65	3.32	0	-4316	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	345	-12.48	1.48	12	0.30	-487.00	4118.00	12970	20240610	-53.12	4000	20240424	52.00	12970	-53.12	20240610	4000	52.00	20240424	12970	-53.12	20240610	4000	52.00	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
36	20240826	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	94119100	15403	97.47	6230	6270	6040	8030	4330	6180	6110.44	3.32	0	-4395	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	348	-12.61	1.49	12	0.27	-487.00	4118.00	12970	20240610	-52.66	4000	20240424	53.50	12970	-52.66	20240610	4000	53.50	20240424	12970	-52.66	20240610	4000	53.50	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
37	20240826	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-100	5	-1.62	91628220	14993	94.87	6230	6270	6040	8030	4330	6180	6111.40	3.32	0	-4497	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	345	-12.48	1.48	12	0.26	-487.00	4118.00	12970	20240610	-53.12	4000	20240424	52.00	12970	-53.12	20240610	4000	52.00	20240424	12970	-53.12	20240610	4000	52.00	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
38	20240826	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-10	5	-0.16	84590700	13831	87.52	6230	6270	6040	8030	4330	6180	6116.02	3.32	0	-4678	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	350	-12.67	1.50	12	0.24	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
39	20240826	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-110	5	-1.78	57636670	9407	59.53	6230	6270	6040	8030	4330	6180	6127.00	3.32	0	-3854	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	344	-12.46	1.47	12	0.17	-487.00	4118.00	12970	20240610	-53.20	4000	20240424	51.75	12970	-53.20	20240610	4000	51.75	20240424	12970	-53.20	20240610	4000	51.75	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
40	20240826	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	31919160	5171	32.72	6230	6270	6100	8030	4330	6180	6172.72	3.32	0	-2160	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	348	-12.61	1.49	12	0.09	-487.00	4118.00	12970	20240610	-52.66	4000	20240424	53.50	12970	-52.66	20240610	4000	53.50	20240424	12970	-52.66	20240610	4000	53.50	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
41	20240826	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	0	3	0.00	4190930	676	4.28	6230	6230	6170	8030	4330	6180	6199.60	3.32	0	-346	6480	6330	6170	6020	5860	6405	6095	28	1850	500	3830	10	1	5667658	350	-12.69	1.50	12	0.01	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		188180	N	N	0	N	00	N
42	20240823	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-20	5	-0.32	94614130	15315	129.92	6090	6320	6010	8060	4340	6200	6177.87	3.27	0	2817	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	350	-12.69	1.50	12	0.27	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
43	20240823	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-50	5	-0.81	86214830	13949	118.33	6090	6320	6010	8060	4340	6200	6180.72	3.27	0	3173	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	349	-12.63	1.49	12	0.25	-487.00	4118.00	12970	20240610	-52.58	4000	20240424	53.75	12970	-52.58	20240610	4000	53.75	20240424	12970	-52.58	20240610	4000	53.75	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
44	20240823	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-20	5	-0.32	77960720	12610	106.97	6090	6320	6010	8060	4340	6200	6182.45	3.27	0	3114	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	350	-12.69	1.50	12	0.22	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
45	20240823	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	20	2	0.32	67188360	10865	92.17	6090	6320	6010	8060	4340	6200	6183.93	3.27	0	2730	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	353	-12.77	1.51	12	0.19	-487.00	4118.00	12970	20240610	-52.04	4000	20240424	55.50	12970	-52.04	20240610	4000	55.50	20240424	12970	-52.04	20240610	4000	55.50	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
46	20240823	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	0	3	0.00	24026840	3911	33.18	6090	6260	6010	8060	4340	6200	6143.40	3.27	0	-737	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	351	-12.73	1.51	12	0.07	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
47	20240823	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	10	2	0.16	21709500	3537	30.01	6090	6260	6010	8060	4340	6200	6137.83	3.27	0	-688	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	352	-12.75	1.51	12	0.06	-487.00	4118.00	12970	20240610	-52.12	4000	20240424	55.25	12970	-52.12	20240610	4000	55.25	20240424	12970	-52.12	20240610	4000	55.25	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
48	20240823	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-30	5	-0.48	15765790	2572	21.82	6090	6260	6010	8060	4340	6200	6129.78	3.27	0	53	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	350	-12.67	1.50	12	0.05	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
49	20240823	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	10	2	0.16	6340220	1049	8.90	6090	6260	6010	8060	4340	6200	6044.06	3.27	0	112	6566	6382	6246	6062	5926	6315	5995	28	1860	500	3840	10	1	5667658	352	-12.75	1.51	12	0.02	-487.00	4118.00	12970	20240610	-52.12	4000	20240424	55.25	12970	-52.12	20240610	4000	55.25	20240424	12970	-52.12	20240610	4000	55.25	20240424	0.08	N	361670	500	28 억		185362	N	N	0	N	00	N
50	20240822	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-40	5	-0.64	73174310	11788	89.68	6220	6430	6110	8110	4370	6240	6207.53	3.32	0	-2786	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	351	-12.73	1.51	12	0.21	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
51	20240822	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-40	5	-0.64	68939110	11105	84.49	6220	6430	6110	8110	4370	6240	6207.93	3.32	0	-2774	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	351	-12.73	1.51	12	0.20	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
52	20240822	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-50	5	-0.80	61077020	9838	74.85	6220	6430	6110	8110	4370	6240	6208.28	3.32	0	-2309	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	351	-12.71	1.50	12	0.17	-487.00	4118.00	12970	20240610	-52.27	4000	20240424	54.75	12970	-52.27	20240610	4000	54.75	20240424	12970	-52.27	20240610	4000	54.75	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
53	20240822	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-50	5	-0.80	37259990	5985	45.53	6220	6430	6140	8110	4370	6240	6225.56	3.32	0	-3396	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	351	-12.71	1.50	12	0.11	-487.00	4118.00	12970	20240610	-52.27	4000	20240424	54.75	12970	-52.27	20240610	4000	54.75	20240424	12970	-52.27	20240610	4000	54.75	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
54	20240822	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	10	2	0.16	29282730	4704	35.79	6220	6430	6140	8110	4370	6240	6225.07	3.32	0	-2566	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	354	-12.83	1.52	12	0.08	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
55	20240822	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	50	2	0.80	25724870	4131	31.43	6220	6430	6140	8110	4370	6240	6227.27	3.32	0	-2147	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	356	-12.92	1.53	12	0.07	-487.00	4118.00	12970	20240610	-51.50	4000	20240424	57.25	12970	-51.50	20240610	4000	57.25	20240424	12970	-51.50	20240610	4000	57.25	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
56	20240822	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	60	2	0.96	16545330	2657	20.21	6220	6430	6140	8110	4370	6240	6227.07	3.32	0	-1496	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	357	-12.94	1.53	12	0.05	-487.00	4118.00	12970	20240610	-51.43	4000	20240424	57.50	12970	-51.43	20240610	4000	57.50	20240424	12970	-51.43	20240610	4000	57.50	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
57	20240822	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	30	2	0.48	1809590	289	2.20	6220	6430	6190	8110	4370	6240	6261.56	3.32	0	4	6573	6406	6203	6036	5833	6305	5935	28	1870	500	3860	10	1	5667658	355	-12.87	1.52	12	0.01	-487.00	4118.00	12970	20240610	-51.66	4000	20240424	56.75	12970	-51.66	20240610	4000	56.75	20240424	12970	-51.66	20240610	4000	56.75	20240424	0.08	N	361670	500	28 억		188141	N	N	0	N	00	N
58	20240821	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-100	5	-1.58	80995850	13114	85.73	6350	6370	6000	8240	4440	6340	6176.29	3.31	0	587	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	354	-12.81	1.52	12	0.23	-487.00	4118.00	12970	20240610	-51.89	4000	20240424	56.00	12970	-51.89	20240610	4000	56.00	20240424	12970	-51.89	20240610	4000	56.00	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
59	20240821	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-160	5	-2.52	77938970	12622	82.52	6350	6370	6000	8240	4440	6340	6174.85	3.31	0	544	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	350	-12.69	1.50	12	0.22	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
60	20240821	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-70	5	-1.10	63568690	10301	67.34	6350	6370	6000	8240	4440	6340	6171.12	3.31	0	-196	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	355	-12.87	1.52	12	0.18	-487.00	4118.00	12970	20240610	-51.66	4000	20240424	56.75	12970	-51.66	20240610	4000	56.75	20240424	12970	-51.66	20240610	4000	56.75	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
61	20240821	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-140	5	-2.21	54962990	8922	58.33	6350	6370	6000	8240	4440	6340	6160.39	3.31	0	-243	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	351	-12.73	1.51	12	0.16	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
62	20240821	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-180	5	-2.84	38750270	6286	41.10	6350	6370	6000	8240	4440	6340	6164.54	3.31	0	-1221	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	349	-12.65	1.50	12	0.11	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
63	20240821	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-160	5	-2.52	26170530	4216	27.56	6350	6370	6090	8240	4440	6340	6207.43	3.31	0	-1363	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	350	-12.69	1.50	12	0.07	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
64	20240821	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-210	5	-3.31	19342150	3108	20.32	6350	6370	6090	8240	4440	6340	6223.34	3.31	0	-433	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	347	-12.59	1.49	12	0.05	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
65	20240821	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	30	2	0.47	5672680	894	5.84	6350	6370	6340	8240	4440	6340	6345.28	3.31	0	-542	6686	6512	6406	6232	6126	6480	6200	28	1900	500	3930	10	1	5667658	361	-13.08	1.55	12	0.02	-487.00	4118.00	12970	20240610	-50.89	4000	20240424	59.25	12970	-50.89	20240610	4000	59.25	20240424	12970	-50.89	20240610	4000	59.25	20240424	0.08	N	361670	500	28 억		187596	N	N	0	N	00	N
66	20240820	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	0	3	0.00	95227310	14996	62.54	6340	6580	6300	8240	4440	6340	6350.25	3.37	0	-3610	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	359	-13.02	1.54	12	0.26	-487.00	4118.00	12970	20240610	-51.12	4000	20240424	58.50	12970	-51.12	20240610	4000	58.50	20240424	12970	-51.12	20240610	4000	58.50	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
67	20240820	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	30	2	0.47	87310680	13749	57.34	6340	6580	6300	8240	4440	6340	6350.33	3.37	0	-3853	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	361	-13.08	1.55	12	0.24	-487.00	4118.00	12970	20240610	-50.89	4000	20240424	59.25	12970	-50.89	20240610	4000	59.25	20240424	12970	-50.89	20240610	4000	59.25	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
68	20240820	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	30	2	0.47	74505180	11731	48.92	6340	6580	6300	8240	4440	6340	6351.14	3.37	0	-4094	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	361	-13.08	1.55	12	0.21	-487.00	4118.00	12970	20240610	-50.89	4000	20240424	59.25	12970	-50.89	20240610	4000	59.25	20240424	12970	-50.89	20240610	4000	59.25	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
69	20240820	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	0	3	0.00	66163800	10414	43.43	6340	6580	6300	8240	4440	6340	6353.35	3.37	0	-3726	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	359	-13.02	1.54	12	0.18	-487.00	4118.00	12970	20240610	-51.12	4000	20240424	58.50	12970	-51.12	20240610	4000	58.50	20240424	12970	-51.12	20240610	4000	58.50	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
70	20240820	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-30	5	-0.47	58601750	9228	38.49	6340	6580	6300	8240	4440	6340	6350.43	3.37	0	-3060	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	358	-12.96	1.53	12	0.16	-487.00	4118.00	12970	20240610	-51.35	4000	20240424	57.75	12970	-51.35	20240610	4000	57.75	20240424	12970	-51.35	20240610	4000	57.75	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
71	20240820	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	50	2	0.79	53293420	8390	34.99	6340	6580	6300	8240	4440	6340	6352.02	3.37	0	-2622	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	362	-13.12	1.55	12	0.15	-487.00	4118.00	12970	20240610	-50.73	4000	20240424	59.75	12970	-50.73	20240610	4000	59.75	20240424	12970	-50.73	20240610	4000	59.75	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
72	20240820	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	70	2	1.10	30959390	4855	20.25	6340	6580	6320	8240	4440	6340	6376.81	3.37	0	322	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	363	-13.16	1.56	12	0.09	-487.00	4118.00	12970	20240610	-50.58	4000	20240424	60.25	12970	-50.58	20240610	4000	60.25	20240424	12970	-50.58	20240610	4000	60.25	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
73	20240820	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	50	2	0.79	7557950	1178	4.91	6340	6580	6340	8240	4440	6340	6415.92	3.37	0	-87	6793	6566	6323	6096	5853	6445	5975	28	1900	500	3930	10	1	5667658	362	-13.12	1.55	12	0.02	-487.00	4118.00	12970	20240610	-50.73	4000	20240424	59.75	12970	-50.73	20240610	4000	59.75	20240424	12970	-50.73	20240610	4000	59.75	20240424	0.08	N	361670	500	28 억		191202	N	N	0	N	00	N
74	20240819	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-20	5	-0.31	148593590	23978	98.83	6360	6550	6080	8260	4460	6360	6196.74	3.32	0	2922	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	359	-13.02	1.54	12	0.42	-487.00	4118.00	12970	20240610	-51.12	4000	20240424	58.50	12970	-51.12	20240610	4000	58.50	20240424	12970	-51.12	20240610	4000	58.50	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
75	20240819	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	40	2	0.63	141524830	22865	94.25	6360	6550	6080	8260	4460	6360	6189.21	3.32	0	3485	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	363	-13.14	1.55	12	0.40	-487.00	4118.00	12970	20240610	-50.66	4000	20240424	60.00	12970	-50.66	20240610	4000	60.00	20240424	12970	-50.66	20240610	4000	60.00	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
76	20240819	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-120	5	-1.89	117865020	19141	78.90	6360	6360	6080	8260	4460	6360	6157.20	3.32	0	2650	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	354	-12.81	1.52	12	0.34	-487.00	4118.00	12970	20240610	-51.89	4000	20240424	56.00	12970	-51.89	20240610	4000	56.00	20240424	12970	-51.89	20240610	4000	56.00	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
77	20240819	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-130	5	-2.04	99449560	16172	66.66	6360	6360	6080	8260	4460	6360	6148.84	3.32	0	1893	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	353	-12.79	1.51	12	0.29	-487.00	4118.00	12970	20240610	-51.97	4000	20240424	55.75	12970	-51.97	20240610	4000	55.75	20240424	12970	-51.97	20240610	4000	55.75	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
78	20240819	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-200	5	-3.14	92741820	15092	62.21	6360	6360	6080	8260	4460	6360	6144.38	3.32	0	2341	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	349	-12.65	1.50	12	0.27	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
79	20240819	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-210	5	-3.30	78930820	12846	52.95	6360	6360	6080	8260	4460	6360	6143.55	3.32	0	2024	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	349	-12.63	1.49	12	0.23	-487.00	4118.00	12970	20240610	-52.58	4000	20240424	53.75	12970	-52.58	20240610	4000	53.75	20240424	12970	-52.58	20240610	4000	53.75	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
80	20240819	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-200	5	-3.14	51658100	8393	34.59	6360	6360	6100	8260	4460	6360	6153.67	3.32	0	1981	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	349	-12.65	1.50	12	0.15	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
81	20240819	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-150	5	-2.36	2625260	417	1.72	6360	6360	6210	8260	4460	6360	6286.81	3.32	0	-298	6820	6590	6450	6220	6080	6520	6150	28	1900	500	3940	10	1	5667658	352	-12.75	1.51	12	0.01	-487.00	4118.00	12970	20240610	-52.12	4000	20240424	55.25	12970	-52.12	20240610	4000	55.25	20240424	12970	-52.12	20240610	4000	55.25	20240424	0.08	N	361670	500	28 억		188272	N	N	0	N	00	N
82	20240816	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-250	5	-3.78	156026460	24256	85.45	6570	6680	6310	8590	4630	6610	6432.64	3.42	0	-5834	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	360	-13.06	1.54	12	0.43	-487.00	4118.00	12970	20240610	-50.96	4000	20240424	59.00	12970	-50.96	20240610	4000	59.00	20240424	12970	-50.96	20240610	4000	59.00	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
83	20240816	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-290	5	-4.39	143739830	22322	78.64	6570	6680	6320	8590	4630	6610	6439.38	3.42	0	-5068	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	358	-12.98	1.53	12	0.39	-487.00	4118.00	12970	20240610	-51.27	4000	20240424	58.00	12970	-51.27	20240610	4000	58.00	20240424	12970	-51.27	20240610	4000	58.00	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
84	20240816	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-210	5	-3.18	109903470	16998	59.88	6570	6680	6340	8590	4630	6610	6465.67	3.42	0	-3626	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	363	-13.14	1.55	12	0.30	-487.00	4118.00	12970	20240610	-50.66	4000	20240424	60.00	12970	-50.66	20240610	4000	60.00	20240424	12970	-50.66	20240610	4000	60.00	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
85	20240816	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-170	5	-2.57	107591650	16637	58.61	6570	6680	6340	8590	4630	6610	6467.01	3.42	0	-3297	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	365	-13.22	1.56	12	0.29	-487.00	4118.00	12970	20240610	-50.35	4000	20240424	61.00	12970	-50.35	20240610	4000	61.00	20240424	12970	-50.35	20240610	4000	61.00	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
86	20240816	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-190	5	-2.87	100167100	15477	54.52	6570	6680	6340	8590	4630	6610	6472.00	3.42	0	-2466	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	364	-13.18	1.56	12	0.27	-487.00	4118.00	12970	20240610	-50.50	4000	20240424	60.50	12970	-50.50	20240610	4000	60.50	20240424	12970	-50.50	20240610	4000	60.50	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
87	20240816	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-120	5	-1.82	72541030	11164	39.33	6570	6680	6420	8590	4630	6610	6497.76	3.42	0	-612	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	368	-13.33	1.58	12	0.20	-487.00	4118.00	12970	20240610	-49.96	4000	20240424	62.25	12970	-49.96	20240610	4000	62.25	20240424	12970	-49.96	20240610	4000	62.25	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
88	20240816	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-50	5	-0.76	58407110	8969	31.60	6570	6680	6420	8590	4630	6610	6512.11	3.42	0	-754	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	372	-13.47	1.59	12	0.16	-487.00	4118.00	12970	20240610	-49.42	4000	20240424	64.00	12970	-49.42	20240610	4000	64.00	20240424	12970	-49.42	20240610	4000	64.00	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
89	20240816	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-10	5	-0.15	15287290	2330	8.21	6570	6680	6510	8590	4630	6610	6561.07	3.42	0	568	6983	6796	6493	6306	6003	6890	6400	28	1980	500	4090	10	1	5667658	374	-13.55	1.60	12	0.04	-487.00	4118.00	12970	20240610	-49.11	4000	20240424	65.00	12970	-49.11	20240610	4000	65.00	20240424	12970	-49.11	20240610	4000	65.00	20240424	0.08	N	361670	500	28 억		194106	N	N	0	N	00	N
90	20240814	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	370	2	5.93	175888460	27029	190.52	6500	6680	6190	8110	4370	6240	6506.91	3.36	0	3767	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	375	-13.57	1.61	12	0.48	-487.00	4118.00	12970	20240610	-49.04	4000	20240424	65.25	12970	-49.04	20240610	4000	65.25	20240424	12970	-49.04	20240610	4000	65.25	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
91	20240814	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	410	2	6.57	162232170	24973	176.03	6500	6680	6190	8110	4370	6240	6496.30	3.36	0	3596	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	377	-13.66	1.61	12	0.44	-487.00	4118.00	12970	20240610	-48.73	4000	20240424	66.25	12970	-48.73	20240610	4000	66.25	20240424	12970	-48.73	20240610	4000	66.25	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
92	20240814	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	320	2	5.13	143608060	22163	156.22	6500	6620	6190	8110	4370	6240	6479.63	3.36	0	4136	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	372	-13.47	1.59	12	0.39	-487.00	4118.00	12970	20240610	-49.42	4000	20240424	64.00	12970	-49.42	20240610	4000	64.00	20240424	12970	-49.42	20240610	4000	64.00	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
93	20240814	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	170	2	2.72	86854590	13502	95.17	6500	6530	6190	8110	4370	6240	6432.72	3.36	0	2167	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	363	-13.16	1.56	12	0.24	-487.00	4118.00	12970	20240610	-50.58	4000	20240424	60.25	12970	-50.58	20240610	4000	60.25	20240424	12970	-50.58	20240610	4000	60.25	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
94	20240814	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	140	2	2.24	83872370	13036	91.89	6500	6530	6190	8110	4370	6240	6433.90	3.36	0	2158	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	362	-13.10	1.55	12	0.23	-487.00	4118.00	12970	20240610	-50.81	4000	20240424	59.50	12970	-50.81	20240610	4000	59.50	20240424	12970	-50.81	20240610	4000	59.50	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
95	20240814	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	170	2	2.72	82214580	12777	90.06	6500	6530	6190	8110	4370	6240	6434.58	3.36	0	2046	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	363	-13.16	1.56	12	0.23	-487.00	4118.00	12970	20240610	-50.58	4000	20240424	60.25	12970	-50.58	20240610	4000	60.25	20240424	12970	-50.58	20240610	4000	60.25	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
96	20240814	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	270	2	4.33	78961740	12272	86.50	6500	6530	6190	8110	4370	6240	6434.30	3.36	0	2120	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	369	-13.37	1.58	12	0.22	-487.00	4118.00	12970	20240610	-49.81	4000	20240424	62.75	12970	-49.81	20240610	4000	62.75	20240424	12970	-49.81	20240610	4000	62.75	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
97	20240814	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	90	2	1.44	23735920	3754	26.46	6500	6500	6190	8110	4370	6240	6322.83	3.36	0	-717	6746	6492	6276	6022	5806	6385	5915	28	1870	500	3860	10	1	5667658	359	-13.00	1.54	12	0.07	-487.00	4118.00	12970	20240610	-51.20	4000	20240424	58.25	12970	-51.20	20240610	4000	58.25	20240424	12970	-51.20	20240610	4000	58.25	20240424	0.08	N	361670	500	28 억		190399	N	N	0	N	00	N
98	20240813	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-90	5	-1.42	89285600	14181	103.70	6330	6530	6060	8220	4440	6330	6296.16	3.45	0	-5414	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	354	-12.81	1.52	12	0.25	-487.00	4118.00	12970	20240610	-51.89	4000	20240424	56.00	12970	-51.89	20240610	4000	56.00	20240424	12970	-51.89	20240610	4000	56.00	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
99	20240813	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-80	5	-1.26	87315640	13865	101.39	6330	6530	6060	8220	4440	6330	6297.56	3.45	0	-5372	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	354	-12.83	1.52	12	0.24	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
100	20240813	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-100	5	-1.58	82819750	13145	96.12	6330	6530	6060	8220	4440	6330	6300.48	3.45	0	-5171	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	353	-12.79	1.51	12	0.23	-487.00	4118.00	12970	20240610	-51.97	4000	20240424	55.75	12970	-51.97	20240610	4000	55.75	20240424	12970	-51.97	20240610	4000	55.75	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
101	20240813	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-10	5	-0.16	76345660	12113	88.58	6330	6530	6060	8220	4440	6330	6302.79	3.45	0	-5092	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	358	-12.98	1.53	12	0.21	-487.00	4118.00	12970	20240610	-51.27	4000	20240424	58.00	12970	-51.27	20240610	4000	58.00	20240424	12970	-51.27	20240610	4000	58.00	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
102	20240813	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-30	5	-0.47	67397740	10688	78.16	6330	6530	6060	8220	4440	6330	6305.93	3.45	0	-4621	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	357	-12.94	1.53	12	0.19	-487.00	4118.00	12970	20240610	-51.43	4000	20240424	57.50	12970	-51.43	20240610	4000	57.50	20240424	12970	-51.43	20240610	4000	57.50	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
103	20240813	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	70	2	1.11	62271690	9876	72.22	6330	6530	6060	8220	4440	6330	6305.36	3.45	0	-4222	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	363	-13.14	1.55	12	0.17	-487.00	4118.00	12970	20240610	-50.66	4000	20240424	60.00	12970	-50.66	20240610	4000	60.00	20240424	12970	-50.66	20240610	4000	60.00	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
104	20240813	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-150	5	-2.37	33971890	5418	39.62	6330	6530	6060	8220	4440	6330	6270.19	3.45	0	-2668	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	350	-12.69	1.50	12	0.10	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
105	20240813	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	70	2	1.11	2099640	331	2.42	6330	6530	6330	8220	4440	6330	6343.32	3.45	0	-261	6623	6476	6353	6206	6083	6465	6195	28	1890	500	3920	10	1	5667658	363	-13.14	1.55	12	0.01	-487.00	4118.00	12970	20240610	-50.66	4000	20240424	60.00	12970	-50.66	20240610	4000	60.00	20240424	12970	-50.66	20240610	4000	60.00	20240424	0.08	N	361670	500	28 억		195795	N	N	0	N	00	N
106	20240812	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-70	5	-1.09	86308650	13675	38.10	6330	6500	6230	8320	4480	6400	6311.42	3.52	0	-3514	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	359	-13.00	1.54	12	0.24	-487.00	4118.00	12970	20240610	-51.20	4000	20240424	58.25	12970	-51.20	20240610	4000	58.25	20240424	12970	-51.20	20240610	4000	58.25	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
107	20240812	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-80	5	-1.25	81274310	12880	35.88	6330	6500	6230	8320	4480	6400	6310.12	3.52	0	-3406	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	358	-12.98	1.53	12	0.23	-487.00	4118.00	12970	20240610	-51.27	4000	20240424	58.00	12970	-51.27	20240610	4000	58.00	20240424	12970	-51.27	20240610	4000	58.00	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
108	20240812	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-50	5	-0.78	76633040	12149	33.85	6330	6500	6230	8320	4480	6400	6307.77	3.52	0	-2783	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	360	-13.04	1.54	12	0.21	-487.00	4118.00	12970	20240610	-51.04	4000	20240424	58.75	12970	-51.04	20240610	4000	58.75	20240424	12970	-51.04	20240610	4000	58.75	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
109	20240812	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-90	5	-1.41	61851220	9813	27.34	6330	6500	6230	8320	4480	6400	6302.99	3.52	0	-1946	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	358	-12.96	1.53	12	0.17	-487.00	4118.00	12970	20240610	-51.35	4000	20240424	57.75	12970	-51.35	20240610	4000	57.75	20240424	12970	-51.35	20240610	4000	57.75	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
110	20240812	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-130	5	-2.03	59311970	9409	26.21	6330	6500	6230	8320	4480	6400	6303.75	3.52	0	-1974	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	355	-12.87	1.52	12	0.17	-487.00	4118.00	12970	20240610	-51.66	4000	20240424	56.75	12970	-51.66	20240610	4000	56.75	20240424	12970	-51.66	20240610	4000	56.75	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
111	20240812	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-110	5	-1.72	46912530	7442	20.73	6330	6500	6230	8320	4480	6400	6303.75	3.52	0	-1281	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	356	-12.92	1.53	12	0.13	-487.00	4118.00	12970	20240610	-51.50	4000	20240424	57.25	12970	-51.50	20240610	4000	57.25	20240424	12970	-51.50	20240610	4000	57.25	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
112	20240812	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-50	5	-0.78	17567820	2788	7.77	6330	6400	6250	8320	4480	6400	6301.23	3.52	0	-422	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	360	-13.04	1.54	12	0.05	-487.00	4118.00	12970	20240610	-51.04	4000	20240424	58.75	12970	-51.04	20240610	4000	58.75	20240424	12970	-51.04	20240610	4000	58.75	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
113	20240812	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-70	5	-1.09	2439640	385	1.07	6330	6400	6330	8320	4480	6400	6336.73	3.52	0	-281	6800	6600	6360	6160	5920	6700	6260	28	1920	500	3960	10	1	5667658	359	-13.00	1.54	12	0.01	-487.00	4118.00	12970	20240610	-51.20	4000	20240424	58.25	12970	-51.20	20240610	4000	58.25	20240424	12970	-51.20	20240610	4000	58.25	20240424	0.08	N	361670	500	28 억		199309	N	N	0	N	00	N
114	20240809	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	220	2	3.56	227636700	35893	183.12	6210	6560	6120	8030	4330	6180	6342.09	3.49	0	1672	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	363	-13.14	1.55	12	0.63	-487.00	4118.00	12970	20240610	-50.66	4000	20240424	60.00	12970	-50.66	20240610	4000	60.00	20240424	12970	-50.66	20240610	4000	60.00	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
115	20240809	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	160	2	2.59	224763220	35441	180.81	6210	6560	6120	8030	4330	6180	6341.90	3.49	0	1711	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	359	-13.02	1.54	12	0.63	-487.00	4118.00	12970	20240610	-51.12	4000	20240424	58.50	12970	-51.12	20240610	4000	58.50	20240424	12970	-51.12	20240610	4000	58.50	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
116	20240809	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	260	2	4.21	203062020	32033	163.43	6210	6560	6120	8030	4330	6180	6339.15	3.49	0	235	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	365	-13.22	1.56	12	0.57	-487.00	4118.00	12970	20240610	-50.35	4000	20240424	61.00	12970	-50.35	20240610	4000	61.00	20240424	12970	-50.35	20240610	4000	61.00	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
117	20240809	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	100	2	1.62	100212470	16044	81.85	6210	6310	6120	8030	4330	6180	6246.10	3.49	0	2986	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	356	-12.90	1.53	12	0.28	-487.00	4118.00	12970	20240610	-51.58	4000	20240424	57.00	12970	-51.58	20240610	4000	57.00	20240424	12970	-51.58	20240610	4000	57.00	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
118	20240809	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	70	2	1.13	85492860	13693	69.86	6210	6310	6120	8030	4330	6180	6243.54	3.49	0	3325	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	354	-12.83	1.52	12	0.24	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
119	20240809	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-50	5	-0.81	76550120	12265	62.57	6210	6310	6120	8030	4330	6180	6241.35	3.49	0	3262	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	347	-12.59	1.49	12	0.22	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
120	20240809	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	100	2	1.62	34001920	5456	27.84	6210	6310	6120	8030	4330	6180	6232.02	3.49	0	1936	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	356	-12.90	1.53	12	0.10	-487.00	4118.00	12970	20240610	-51.58	4000	20240424	57.00	12970	-51.58	20240610	4000	57.00	20240424	12970	-51.58	20240610	4000	57.00	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
121	20240809	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	30	2	0.49	4349050	700	3.57	6210	6280	6210	8030	4330	6180	6212.93	3.49	0	364	6486	6332	6106	5952	5726	6220	5840	28	1850	500	3830	10	1	5667658	352	-12.75	1.51	12	0.01	-487.00	4118.00	12970	20240610	-52.12	4000	20240424	55.25	12970	-52.12	20240610	4000	55.25	20240424	12970	-52.12	20240610	4000	55.25	20240424	0.08	N	361670	500	28 억		197637	N	N	0	N	00	N
122	20240808	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	50	2	0.82	119163560	19601	68.38	6190	6260	5880	7960	4300	6130	6079.46	3.58	0	-5237	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	350	-12.69	1.50	12	0.35	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
123	20240808	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	40	2	0.65	115688820	19038	66.42	6190	6260	5880	7960	4300	6130	6076.73	3.58	0	-5582	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	350	-12.67	1.50	12	0.34	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
124	20240808	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	70	2	1.14	97017080	16017	55.88	6190	6260	5880	7960	4300	6130	6057.13	3.58	0	-4501	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	351	-12.73	1.51	12	0.28	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
125	20240808	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-20	5	-0.33	72317030	12015	41.92	6190	6260	5880	7960	4300	6130	6018.90	3.58	0	-2540	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	346	-12.55	1.48	12	0.21	-487.00	4118.00	12970	20240610	-52.89	4000	20240424	52.75	12970	-52.89	20240610	4000	52.75	20240424	12970	-52.89	20240610	4000	52.75	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
126	20240808	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-70	5	-1.14	62326340	10358	36.13	6190	6260	5880	7960	4300	6130	6017.22	3.58	0	-2674	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	343	-12.44	1.47	12	0.18	-487.00	4118.00	12970	20240610	-53.28	4000	20240424	51.50	12970	-53.28	20240610	4000	51.50	20240424	12970	-53.28	20240610	4000	51.50	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
127	20240808	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-30	5	-0.49	60119520	9995	34.87	6190	6260	5880	7960	4300	6130	6014.96	3.58	0	-2829	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	346	-12.53	1.48	12	0.18	-487.00	4118.00	12970	20240610	-52.97	4000	20240424	52.50	12970	-52.97	20240610	4000	52.50	20240424	12970	-52.97	20240610	4000	52.50	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
128	20240808	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-150	5	-2.45	45376060	7591	26.48	6190	6190	5880	7960	4300	6130	5977.61	3.58	0	-1636	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	339	-12.28	1.45	12	0.13	-487.00	4118.00	12970	20240610	-53.89	4000	20240424	49.50	12970	-53.89	20240610	4000	49.50	20240424	12970	-53.89	20240610	4000	49.50	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
129	20240808	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-140	5	-2.28	9073450	1496	5.22	6190	6190	5990	7960	4300	6130	6065.14	3.58	0	-370	6383	6256	6193	6066	6003	6225	6035	28	1830	500	3800	10	1	5667658	339	-12.30	1.45	12	0.03	-487.00	4118.00	12970	20240610	-53.82	4000	20240424	49.75	12970	-53.82	20240610	4000	49.75	20240424	12970	-53.82	20240610	4000	49.75	20240424	0.08	N	361670	500	28 억		202874	N	N	0	N	00	N
130	20240807	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	0	3	0.00	177536480	28623	101.30	6130	6320	6130	7960	4300	6130	6202.58	3.48	0	5631	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	347	-12.59	1.49	12	0.51	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
131	20240807	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	40	2	0.65	172029980	27726	98.12	6130	6320	6130	7960	4300	6130	6204.64	3.48	0	5660	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	350	-12.67	1.50	12	0.49	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
132	20240807	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	70	2	1.14	160515500	25871	91.56	6130	6320	6130	7960	4300	6130	6204.46	3.48	0	6481	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	351	-12.73	1.51	12	0.46	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
133	20240807	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	120	2	1.96	143276770	23103	81.76	6130	6320	6130	7960	4300	6130	6201.65	3.48	0	5680	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	354	-12.83	1.52	12	0.41	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
134	20240807	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	120	2	1.96	129411090	20881	73.90	6130	6320	6130	7960	4300	6130	6197.55	3.48	0	5776	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	354	-12.83	1.52	12	0.37	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
135	20240807	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	70	2	1.14	123248390	19892	70.40	6130	6320	6130	7960	4300	6130	6195.88	3.48	0	5422	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	351	-12.73	1.51	12	0.35	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
136	20240807	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	80	2	1.31	52307000	8337	29.51	6130	6320	6130	7960	4300	6130	6274.08	3.48	0	371	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	352	-12.75	1.51	12	0.15	-487.00	4118.00	12970	20240610	-52.12	4000	20240424	55.25	12970	-52.12	20240610	4000	55.25	20240424	12970	-52.12	20240610	4000	55.25	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
137	20240807	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	170	2	2.77	7871490	1253	4.43	6130	6300	6130	7960	4300	6130	6282.11	3.48	0	-17	6543	6336	6163	5956	5783	6440	6060	28	1830	500	3800	10	1	5667658	357	-12.94	1.53	12	0.02	-487.00	4118.00	12970	20240610	-51.43	4000	20240424	57.50	12970	-51.43	20240610	4000	57.50	20240424	12970	-51.43	20240610	4000	57.50	20240424	0.08	N	361670	500	28 억		197243	N	N	0	N	00	N
138	20240806	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	130	2	2.17	173702970	28251	67.58	5990	6370	5990	7800	4200	6000	6148.66	3.40	0	4641	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	347	-12.59	1.49	12	0.50	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
139	20240806	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	200	2	3.33	163510510	26594	63.62	5990	6370	5990	7800	4200	6000	6148.40	3.40	0	4258	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	351	-12.73	1.51	12	0.47	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
140	20240806	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	180	2	3.00	155883680	25362	60.67	5990	6370	5990	7800	4200	6000	6146.35	3.40	0	4066	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	350	-12.69	1.50	12	0.45	-487.00	4118.00	12970	20240610	-52.35	4000	20240424	54.50	12970	-52.35	20240610	4000	54.50	20240424	12970	-52.35	20240610	4000	54.50	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
141	20240806	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	280	2	4.67	144833380	23578	56.40	5990	6370	5990	7800	4200	6000	6142.73	3.40	0	3330	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	356	-12.90	1.53	12	0.42	-487.00	4118.00	12970	20240610	-51.58	4000	20240424	57.00	12970	-51.58	20240610	4000	57.00	20240424	12970	-51.58	20240610	4000	57.00	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
142	20240806	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	150	2	2.50	132966460	21673	51.85	5990	6370	5990	7800	4200	6000	6135.12	3.40	0	2825	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	349	-12.63	1.49	12	0.38	-487.00	4118.00	12970	20240610	-52.58	4000	20240424	53.75	12970	-52.58	20240610	4000	53.75	20240424	12970	-52.58	20240610	4000	53.75	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
143	20240806	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	130	2	2.17	127776900	20830	49.83	5990	6370	5990	7800	4200	6000	6134.27	3.40	0	2822	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	347	-12.59	1.49	12	0.37	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
144	20240806	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	160	2	2.67	91161350	14801	35.41	5990	6370	5990	7800	4200	6000	6159.13	3.40	0	5906	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	349	-12.65	1.50	12	0.26	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
145	20240806	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	140	2	2.33	30442910	4941	11.82	5990	6370	5990	7800	4200	6000	6161.29	3.40	0	8	6886	6442	6146	5702	5406	6295	5555	28	1800	500	3720	10	1	5667658	348	-12.61	1.49	12	0.09	-487.00	4118.00	12970	20240610	-52.66	4000	20240424	53.50	12970	-52.66	20240610	4000	53.50	20240424	12970	-52.66	20240610	4000	53.50	20240424	0.07	N	361670	500	28 억		192602	N	N	0	N	00	N
146	20240805	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-640	5	-9.64	255465350	41767	64.25	6590	6590	5850	8630	4650	6640	6116.73	3.29	0	6322	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	340	-12.32	1.46	12	0.74	-487.00	4118.00	12970	20240610	-53.74	4000	20240424	50.00	12970	-53.74	20240610	4000	50.00	20240424	12970	-53.74	20240610	4000	50.00	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
147	20240805	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-630	5	-9.49	246492040	40275	61.96	6590	6590	5850	8630	4650	6640	6120.22	3.29	0	6098	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	341	-12.34	1.46	12	0.71	-487.00	4118.00	12970	20240610	-53.66	4000	20240424	50.25	12970	-53.66	20240610	4000	50.25	20240424	12970	-53.66	20240610	4000	50.25	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
148	20240805	141031	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-540	5	-8.13	171050580	27572	42.42	6590	6590	6100	8630	4650	6640	6203.78	3.29	0	3465	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	346	-12.53	1.48	12	0.49	-487.00	4118.00	12970	20240610	-52.97	4000	20240424	52.50	12970	-52.97	20240610	4000	52.50	20240424	12970	-52.97	20240610	4000	52.50	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
149	20240805	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-510	5	-7.68	146700210	23637	36.36	6590	6590	6130	8630	4650	6640	6206.38	3.29	0	4098	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	347	-12.59	1.49	12	0.42	-487.00	4118.00	12970	20240610	-52.74	4000	20240424	53.25	12970	-52.74	20240610	4000	53.25	20240424	12970	-52.74	20240610	4000	53.25	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
150	20240805	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-470	5	-7.08	98727280	15842	24.37	6590	6590	6160	8630	4650	6640	6232.00	3.29	0	3103	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	350	-12.67	1.50	12	0.28	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
151	20240805	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-440	5	-6.63	84922690	13616	20.95	6590	6590	6160	8630	4650	6640	6236.98	3.29	0	3398	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	351	-12.73	1.51	12	0.24	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
152	20240805	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-400	5	-6.02	70631270	11322	17.42	6590	6590	6160	8630	4650	6640	6238.41	3.29	0	4039	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	354	-12.81	1.52	12	0.20	-487.00	4118.00	12970	20240610	-51.89	4000	20240424	56.00	12970	-51.89	20240610	4000	56.00	20240424	12970	-51.89	20240610	4000	56.00	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
153	20240805	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-390	5	-5.87	10469350	1641	2.52	6590	6590	6220	8630	4650	6640	6379.86	3.29	0	-463	7240	6940	6630	6330	6020	6785	6175	28	1990	500	4110	10	1	5667658	354	-12.83	1.52	12	0.03	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.07	N	361670	500	28 억		186267	N	N	0	N	00	N
154	20240802	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-330	5	-4.73	430881820	64965	147.05	6930	6930	6320	9060	4880	6970	6632.52	3.35	0	-3979	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	376	-13.63	1.61	12	1.15	-487.00	4118.00	12970	20240610	-48.80	4000	20240424	66.00	12970	-48.80	20240610	4000	66.00	20240424	12970	-48.80	20240610	4000	66.00	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
155	20240802	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-450	5	-6.46	413757820	62370	141.18	6930	6930	6320	9060	4880	6970	6633.92	3.35	0	-2639	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	370	-13.39	1.58	12	1.10	-487.00	4118.00	12970	20240610	-49.73	4000	20240424	63.00	12970	-49.73	20240610	4000	63.00	20240424	12970	-49.73	20240610	4000	63.00	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
156	20240802	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-340	5	-4.88	342372730	51416	116.38	6930	6930	6550	9060	4880	6970	6658.88	3.35	0	-2408	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	376	-13.61	1.61	12	0.91	-487.00	4118.00	12970	20240610	-48.88	4000	20240424	65.75	12970	-48.88	20240610	4000	65.75	20240424	12970	-48.88	20240610	4000	65.75	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
157	20240802	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-340	5	-4.88	272094070	40766	92.28	6930	6930	6560	9060	4880	6970	6674.53	3.35	0	-4808	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	376	-13.61	1.61	12	0.72	-487.00	4118.00	12970	20240610	-48.88	4000	20240424	65.75	12970	-48.88	20240610	4000	65.75	20240424	12970	-48.88	20240610	4000	65.75	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
158	20240802	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-370	5	-5.31	228913410	34259	77.55	6930	6930	6560	9060	4880	6970	6681.85	3.35	0	-4824	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	374	-13.55	1.60	12	0.60	-487.00	4118.00	12970	20240610	-49.11	4000	20240424	65.00	12970	-49.11	20240610	4000	65.00	20240424	12970	-49.11	20240610	4000	65.00	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
159	20240802	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-290	5	-4.16	154560630	23034	52.14	6930	6930	6620	9060	4880	6970	6710.11	3.35	0	-5642	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	379	-13.72	1.62	12	0.41	-487.00	4118.00	12970	20240610	-48.50	4000	20240424	67.00	12970	-48.50	20240610	4000	67.00	20240424	12970	-48.50	20240610	4000	67.00	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
160	20240802	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-170	5	-2.44	106042800	15747	35.64	6930	6930	6660	9060	4880	6970	6734.16	3.35	0	-2443	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	385	-13.96	1.65	12	0.28	-487.00	4118.00	12970	20240610	-47.57	4000	20240424	70.00	12970	-47.57	20240610	4000	70.00	20240424	12970	-47.57	20240610	4000	70.00	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
161	20240802	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-200	5	-2.87	15032860	2205	4.99	6930	6930	6770	9060	4880	6970	6817.62	3.35	0	229	7636	7302	7116	6782	6596	7210	6690	28	2090	500	4320	10	1	5667658	384	-13.90	1.64	12	0.04	-487.00	4118.00	12970	20240610	-47.80	4000	20240424	69.25	12970	-47.80	20240610	4000	69.25	20240424	12970	-47.80	20240610	4000	69.25	20240424	0.07	N	361670	500	28 억		190091	N	N	0	N	00	N
162	20240801	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-50	5	-0.71	314175030	44167	159.99	7020	7450	6930	9120	4920	7020	7113.34	3.14	0	11362	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	395	-14.31	1.69	12	0.78	-487.00	4118.00	12970	20240610	-46.26	4000	20240424	74.25	12970	-46.26	20240610	4000	74.25	20240424	12970	-46.26	20240610	4000	74.25	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
163	20240801	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	20	2	0.28	297257880	41745	151.22	7020	7450	6930	9120	4920	7020	7120.80	3.14	0	12136	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	399	-14.46	1.71	12	0.74	-487.00	4118.00	12970	20240610	-45.72	4000	20240424	76.00	12970	-45.72	20240610	4000	76.00	20240424	12970	-45.72	20240610	4000	76.00	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
164	20240801	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	80	2	1.14	197325210	27509	99.65	7020	7450	6930	9120	4920	7020	7173.11	3.14	0	6209	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	402	-14.58	1.72	12	0.49	-487.00	4118.00	12970	20240610	-45.26	4000	20240424	77.50	12970	-45.26	20240610	4000	77.50	20240424	12970	-45.26	20240610	4000	77.50	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
165	20240801	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	140	2	1.99	186220510	25948	93.99	7020	7450	6930	9120	4920	7020	7176.68	3.14	0	5384	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	406	-14.70	1.74	12	0.46	-487.00	4118.00	12970	20240610	-44.80	4000	20240424	79.00	12970	-44.80	20240610	4000	79.00	20240424	12970	-44.80	20240610	4000	79.00	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
166	20240801	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	200	2	2.85	179613570	25024	90.65	7020	7450	6930	9120	4920	7020	7177.65	3.14	0	5160	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	409	-14.83	1.75	12	0.44	-487.00	4118.00	12970	20240610	-44.33	4000	20240424	80.50	12970	-44.33	20240610	4000	80.50	20240424	12970	-44.33	20240610	4000	80.50	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
167	20240801	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	60	2	0.85	159486230	22222	80.50	7020	7450	6930	9120	4920	7020	7176.95	3.14	0	2564	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	401	-14.54	1.72	12	0.39	-487.00	4118.00	12970	20240610	-45.41	4000	20240424	77.00	12970	-45.41	20240610	4000	77.00	20240424	12970	-45.41	20240610	4000	77.00	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
168	20240801	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	70	2	1.00	110651190	15286	55.37	7020	7450	7020	9120	4920	7020	7238.73	3.14	0	1093	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	402	-14.56	1.72	12	0.27	-487.00	4118.00	12970	20240610	-45.34	4000	20240424	77.25	12970	-45.34	20240610	4000	77.25	20240424	12970	-45.34	20240610	4000	77.25	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N
169	20240801	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	370	2	5.27	38467630	5299	19.20	7020	7410	7020	9120	4920	7020	7259.41	3.14	0	1473	7286	7152	6926	6792	6566	7220	6860	28	2100	500	4350	10	1	5667658	419	-15.17	1.79	12	0.09	-487.00	4118.00	12970	20240610	-43.02	4000	20240424	84.75	12970	-43.02	20240610	4000	84.75	20240424	12970	-43.02	20240610	4000	84.75	20240424	0.07	N	361670	500	28 억		177842	N	N	0	N	00	N