KissMeData/198080/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	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	65	2	2.32	2106754050	726012	143.17	2820	2975	2820	3645	1965	2805	2902.00	1.00	0	-4555	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	618	18.76	0.66	12	3.37	153.00	4317.00	3755	20240822	-23.57	1830	20230825	56.83	3755	-23.57	20240822	1996	43.79	20240806	3755	-23.57	20240822	1844	55.64	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
3	20240830	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	80	2	2.85	2007552795	691604	136.38	2820	2975	2820	3645	1965	2805	2902.84	1.00	0	-3099	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	621	18.86	0.67	12	3.21	153.00	4317.00	3755	20240822	-23.17	1830	20230825	57.65	3755	-23.17	20240822	1996	44.54	20240806	3755	-23.17	20240822	1844	56.45	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
4	20240830	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	60	2	2.14	1821197885	626892	123.62	2820	2975	2820	3645	1965	2805	2905.23	1.00	0	-14324	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	617	18.73	0.66	12	2.91	153.00	4317.00	3755	20240822	-23.70	1830	20230825	56.56	3755	-23.70	20240822	1996	43.54	20240806	3755	-23.70	20240822	1844	55.37	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
5	20240830	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	75	2	2.67	1736567680	597258	117.78	2820	2975	2820	3645	1965	2805	2907.68	1.00	0	-21769	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	620	18.82	0.67	12	2.77	153.00	4317.00	3755	20240822	-23.30	1830	20230825	57.38	3755	-23.30	20240822	1996	44.29	20240806	3755	-23.30	20240822	1844	56.18	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
6	20240830	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	95	2	3.39	1528193690	525003	103.53	2820	2975	2820	3645	1965	2805	2910.97	1.00	0	-14089	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	625	18.95	0.67	12	2.44	153.00	4317.00	3755	20240822	-22.77	1830	20230825	58.47	3755	-22.77	20240822	1996	45.29	20240806	3755	-22.77	20240822	1844	57.27	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
7	20240830	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	110	2	3.92	1324385860	455038	89.73	2820	2975	2820	3645	1965	2805	2910.65	1.00	0	-15673	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	628	19.05	0.68	12	2.11	153.00	4317.00	3755	20240822	-22.37	1830	20230825	59.29	3755	-22.37	20240822	1996	46.04	20240806	3755	-22.37	20240822	1844	58.08	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
8	20240830	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	95	2	3.39	947307190	326639	64.41	2820	2950	2820	3645	1965	2805	2900.36	1.00	0	3627	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	625	18.95	0.67	12	1.52	153.00	4317.00	3755	20240822	-22.77	1830	20230825	58.47	3755	-22.77	20240822	1996	45.29	20240806	3755	-22.77	20240822	1844	57.27	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
9	20240830	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	85	2	3.03	457595680	158232	31.20	2820	2950	2820	3645	1965	2805	2892.30	1.00	0	2548	2961	2882	2801	2722	2641	2842	2682	108	840	500	1790	5	1	21535185	622	18.89	0.67	12	0.73	153.00	4317.00	3755	20240822	-23.04	1830	20230825	57.92	3755	-23.04	20240822	1996	44.79	20240806	3755	-23.04	20240822	1844	56.72	20231004	3.34	N	198080	500	107 억		215739	N	N	0	N	00	N
10	20240829	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-75	5	-2.60	1403193115	501375	41.27	2850	2880	2720	3740	2020	2880	2798.61	1.24	0	-50822	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	604	18.33	0.65	12	2.33	153.00	4317.00	3755	20240822	-25.30	1830	20230825	53.28	3755	-25.30	20240822	1996	40.53	20240806	3755	-25.30	20240822	1844	52.11	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
11	20240829	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-60	5	-2.08	1322870415	472790	38.92	2850	2880	2720	3740	2020	2880	2797.93	1.24	0	-49521	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	607	18.43	0.65	12	2.20	153.00	4317.00	3755	20240822	-24.90	1830	20230825	54.10	3755	-24.90	20240822	1996	41.28	20240806	3755	-24.90	20240822	1844	52.93	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
12	20240829	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-90	5	-3.12	1195077280	427276	35.17	2850	2880	2720	3740	2020	2880	2796.88	1.24	0	-44919	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	601	18.24	0.65	12	1.98	153.00	4317.00	3755	20240822	-25.70	1830	20230825	52.46	3755	-25.70	20240822	1996	39.78	20240806	3755	-25.70	20240822	1844	51.30	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
13	20240829	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-105	5	-3.65	1151492800	411578	33.88	2850	2880	2720	3740	2020	2880	2797.66	1.24	0	-43837	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	598	18.14	0.64	12	1.91	153.00	4317.00	3755	20240822	-26.10	1830	20230825	51.64	3755	-26.10	20240822	1996	39.03	20240806	3755	-26.10	20240822	1844	50.49	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
14	20240829	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-125	5	-4.34	962241935	342891	28.22	2850	2880	2755	3740	2020	2880	2806.17	1.24	0	-12740	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	593	18.01	0.64	12	1.59	153.00	4317.00	3755	20240822	-26.63	1830	20230825	50.55	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
15	20240829	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-85	5	-2.95	650236810	230586	18.98	2850	2880	2775	3740	2020	2880	2819.82	1.24	0	-13725	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	602	18.27	0.65	12	1.07	153.00	4317.00	3755	20240822	-25.57	1830	20230825	52.73	3755	-25.57	20240822	1996	40.03	20240806	3755	-25.57	20240822	1844	51.57	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
16	20240829	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-45	5	-1.56	554956315	196756	16.20	2850	2880	2775	3740	2020	2880	2820.40	1.24	0	-159	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	611	18.53	0.66	12	0.91	153.00	4317.00	3755	20240822	-24.50	1830	20230825	54.92	3755	-24.50	20240822	1996	42.03	20240806	3755	-24.50	20240822	1844	53.74	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
17	20240829	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-55	5	-1.91	241606840	85098	7.00	2850	2880	2800	3740	2020	2880	2838.95	1.24	0	4905	3310	3095	2935	2720	2560	3015	2640	108	860	500	1840	5	1	21535185	608	18.46	0.65	12	0.40	153.00	4317.00	3755	20240822	-24.77	1830	20230825	54.37	3755	-24.77	20240822	1996	41.53	20240806	3755	-24.77	20240822	1844	53.20	20231004	3.40	N	198080	500	107 억		266517	N	N	0	N	00	N
18	20240828	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-120	5	-4.00	3568749820	1201686	215.44	3010	3150	2775	3900	2100	3000	2969.99	0.95	0	51937	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	620	18.82	0.67	12	5.58	153.00	4317.00	3755	20240822	-23.30	1830	20230825	57.38	3755	-23.30	20240822	1996	44.29	20240806	3755	-23.30	20240822	1830	57.38	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
19	20240828	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-125	5	-4.17	3426097440	1152085	206.54	3010	3150	2775	3900	2100	3000	2973.82	0.95	0	38740	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	619	18.79	0.67	12	5.35	153.00	4317.00	3755	20240822	-23.44	1830	20230825	57.10	3755	-23.44	20240822	1996	44.04	20240806	3755	-23.44	20240822	1830	57.10	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
20	20240828	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-155	5	-5.17	3208740525	1075774	192.86	3010	3150	2775	3900	2100	3000	2982.73	0.95	0	32814	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	613	18.59	0.66	12	5.00	153.00	4317.00	3755	20240822	-24.23	1830	20230825	55.46	3755	-24.23	20240822	1996	42.54	20240806	3755	-24.23	20240822	1830	55.46	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
21	20240828	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-210	5	-7.00	3006348640	1004258	180.04	3010	3150	2775	3900	2100	3000	2993.60	0.95	0	43150	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	601	18.24	0.65	12	4.66	153.00	4317.00	3755	20240822	-25.70	1830	20230825	52.46	3755	-25.70	20240822	1996	39.78	20240806	3755	-25.70	20240822	1830	52.46	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
22	20240828	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-135	5	-4.50	2563643110	847308	151.90	3010	3150	2855	3900	2100	3000	3025.64	0.95	0	36438	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	617	18.73	0.66	12	3.93	153.00	4317.00	3755	20240822	-23.70	1830	20230825	56.56	3755	-23.70	20240822	1996	43.54	20240806	3755	-23.70	20240822	1830	56.56	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
23	20240828	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-20	5	-0.67	1861242745	605756	108.60	3010	3150	2960	3900	2100	3000	3072.60	0.95	0	-28399	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	642	19.48	0.69	12	2.81	153.00	4317.00	3755	20240822	-20.64	1830	20230825	62.84	3755	-20.64	20240822	1996	49.30	20240806	3755	-20.64	20240822	1830	62.84	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
24	20240828	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	75	2	2.50	1460735650	474022	84.98	3010	3150	2960	3900	2100	3000	3081.59	0.95	0	-14177	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	662	20.10	0.71	12	2.20	153.00	4317.00	3755	20240822	-18.11	1830	20230825	68.03	3755	-18.11	20240822	1996	54.06	20240806	3755	-18.11	20240822	1830	68.03	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
25	20240828	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	5	2	0.17	245200380	81173	14.55	3010	3045	3000	3900	2100	3000	3020.73	0.95	0	-11199	3106	3052	2991	2937	2876	3022	2907	108	900	500	1920	5	1	21535185	647	19.64	0.70	12	0.38	153.00	4317.00	3755	20240822	-19.97	1830	20230825	64.21	3755	-19.97	20240822	1996	50.55	20240806	3755	-19.97	20240822	1830	64.21	20230828	3.54	N	198080	500	107 억		205473	N	N	0	N	00	N
26	20240827	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-70	5	-2.28	1622226285	544382	52.57	3015	3045	2930	3990	2150	3070	2979.91	0.77	0	37654	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	646	19.61	0.69	12	2.53	153.00	4317.00	3755	20240822	-20.11	1830	20230825	63.93	3755	-20.11	20240822	1996	50.30	20240806	3755	-20.11	20240822	1830	63.93	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
27	20240827	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-60	5	-1.95	1515407400	508807	49.13	3015	3045	2930	3990	2150	3070	2978.33	0.77	0	43368	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	648	19.67	0.70	12	2.36	153.00	4317.00	3755	20240822	-19.84	1830	20230825	64.48	3755	-19.84	20240822	1996	50.80	20240806	3755	-19.84	20240822	1830	64.48	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
28	20240827	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-100	5	-3.26	1342154730	451103	43.56	3015	3025	2930	3990	2150	3070	2975.25	0.77	0	43007	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	640	19.41	0.69	12	2.09	153.00	4317.00	3755	20240822	-20.91	1830	20230825	62.30	3755	-20.91	20240822	1996	48.80	20240806	3755	-20.91	20240822	1830	62.30	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
29	20240827	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-85	5	-2.77	1256123740	422219	40.77	3015	3025	2930	3990	2150	3070	2975.03	0.77	0	38341	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	643	19.51	0.69	12	1.96	153.00	4317.00	3755	20240822	-20.51	1830	20230825	63.11	3755	-20.51	20240822	1996	49.55	20240806	3755	-20.51	20240822	1830	63.11	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
30	20240827	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-65	5	-2.12	1196565860	402313	38.85	3015	3025	2930	3990	2150	3070	2974.19	0.77	0	37330	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	647	19.64	0.70	12	1.87	153.00	4317.00	3755	20240822	-19.97	1830	20230825	64.21	3755	-19.97	20240822	1996	50.55	20240806	3755	-19.97	20240822	1830	64.21	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
31	20240827	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-80	5	-2.61	1025710080	345382	33.35	3015	3025	2930	3990	2150	3070	2969.75	0.77	0	34921	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	644	19.54	0.69	12	1.60	153.00	4317.00	3755	20240822	-20.37	1830	20230825	63.39	3755	-20.37	20240822	1996	49.80	20240806	3755	-20.37	20240822	1830	63.39	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
32	20240827	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-115	5	-3.75	830802980	279880	27.03	3015	3025	2930	3990	2150	3070	2968.38	0.77	0	21589	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	636	19.31	0.68	12	1.30	153.00	4317.00	3755	20240822	-21.30	1830	20230825	61.48	3755	-21.30	20240822	1996	48.05	20240806	3755	-21.30	20240822	1830	61.48	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
33	20240827	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-80	5	-2.61	278038335	93023	8.98	3015	3025	2960	3990	2150	3070	2988.82	0.77	0	-4620	3313	3191	3118	2996	2923	3155	2960	108	920	500	1960	5	1	21535185	644	19.54	0.69	12	0.43	153.00	4317.00	3755	20240822	-20.37	1830	20230825	63.39	3755	-20.37	20240822	1996	49.80	20240806	3755	-20.37	20240822	1830	63.39	20230828	3.24	N	198080	500	107 억		165286	N	N	0	N	00	N
34	20240826	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-140	5	-4.36	3106789080	994504	42.43	3135	3240	3045	4170	2250	3210	3123.90	0.57	0	23435	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	661	20.07	0.71	12	4.62	153.00	4317.00	3755	20240822	-18.24	1830	20230825	67.76	3755	-18.24	20240822	1996	53.81	20240806	3755	-18.24	20240822	1830	67.76	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
35	20240826	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-130	5	-4.05	2885975210	922607	39.37	3135	3240	3045	4170	2250	3210	3127.78	0.57	0	32179	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	663	20.13	0.71	12	4.28	153.00	4317.00	3755	20240822	-17.98	1830	20230825	68.31	3755	-17.98	20240822	1996	54.31	20240806	3755	-17.98	20240822	1830	68.31	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
36	20240826	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-130	5	-4.05	2701446480	862315	36.79	3135	3240	3045	4170	2250	3210	3132.50	0.57	0	24985	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	663	20.13	0.71	12	4.00	153.00	4317.00	3755	20240822	-17.98	1830	20230825	68.31	3755	-17.98	20240822	1996	54.31	20240806	3755	-17.98	20240822	1830	68.31	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
37	20240826	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-85	5	-2.65	2605456055	831224	35.47	3135	3240	3045	4170	2250	3210	3134.19	0.57	0	25255	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	673	20.42	0.72	12	3.86	153.00	4317.00	3755	20240822	-16.78	1830	20230825	70.77	3755	-16.78	20240822	1996	56.56	20240806	3755	-16.78	20240822	1830	70.77	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
38	20240826	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-135	5	-4.21	2446281400	779604	33.26	3135	3240	3045	4170	2250	3210	3137.56	0.57	0	19270	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	662	20.10	0.71	12	3.62	153.00	4317.00	3755	20240822	-18.11	1830	20230825	68.03	3755	-18.11	20240822	1996	54.06	20240806	3755	-18.11	20240822	1830	68.03	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
39	20240826	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-55	5	-1.71	1581171865	499373	21.31	3135	3240	3125	4170	2250	3210	3166.03	0.57	0	60171	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	679	20.62	0.73	12	2.32	153.00	4317.00	3755	20240822	-15.98	1830	20230825	72.40	3755	-15.98	20240822	1996	58.07	20240806	3755	-15.98	20240822	1830	72.40	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
40	20240826	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	1220025405	385011	16.43	3135	3240	3125	4170	2250	3210	3168.46	0.57	0	71649	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	687	20.85	0.74	12	1.79	153.00	4317.00	3755	20240822	-15.05	1830	20230825	74.32	3755	-15.05	20240822	1996	59.82	20240806	3755	-15.05	20240822	1830	74.32	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
41	20240826	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-30	5	-0.93	541863255	170223	7.26	3135	3240	3135	4170	2250	3210	3182.75	0.57	0	42791	3436	3322	3231	3117	3026	3380	3175	108	960	500	2050	5	1	21535185	685	20.78	0.74	12	0.79	153.00	4317.00	3755	20240822	-15.31	1830	20230825	73.77	3755	-15.31	20240822	1996	59.32	20240806	3755	-15.31	20240822	1830	73.77	20230828	3.69	N	198080	500	107 억		122363	N	N	0	N	00	N
42	20240823	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-55	5	-1.68	7449511465	2291916	13.85	3200	3345	3140	4240	2290	3265	3250.39	0.59	0	29251	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	691	20.98	0.74	12	10.64	153.00	4317.00	3755	20240822	-14.51	1830	20230825	75.41	3755	-14.51	20240822	1996	60.82	20240806	3755	-14.51	20240822	1830	75.41	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
43	20240823	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-15	5	-0.46	6791226710	2087612	12.61	3200	3345	3140	4240	2290	3265	3253.10	0.59	0	44960	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	700	21.24	0.75	12	9.69	153.00	4317.00	3755	20240822	-13.45	1830	20230825	77.60	3755	-13.45	20240822	1996	62.83	20240806	3755	-13.45	20240822	1830	77.60	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
44	20240823	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-10	5	-0.31	6239965290	1919125	11.59	3200	3345	3140	4240	2290	3265	3251.46	0.59	0	66904	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	701	21.27	0.75	12	8.91	153.00	4317.00	3755	20240822	-13.32	1830	20230825	77.87	3755	-13.32	20240822	1996	63.08	20240806	3755	-13.32	20240822	1830	77.87	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
45	20240823	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	0	3	0.00	5359271195	1650582	9.97	3200	3345	3140	4240	2290	3265	3246.88	0.59	0	100960	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	703	21.34	0.76	12	7.66	153.00	4317.00	3755	20240822	-13.05	1830	20230825	78.42	3755	-13.05	20240822	1996	63.58	20240806	3755	-13.05	20240822	1830	78.42	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
46	20240823	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-15	5	-0.46	4694411325	1447202	8.74	3200	3345	3140	4240	2290	3265	3243.77	0.59	0	95993	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	700	21.24	0.75	12	6.72	153.00	4317.00	3755	20240822	-13.45	1830	20230825	77.60	3755	-13.45	20240822	1996	62.83	20240806	3755	-13.45	20240822	1830	77.60	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
47	20240823	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-50	5	-1.53	4358588900	1343996	8.12	3200	3345	3140	4240	2290	3265	3242.99	0.59	0	128885	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	692	21.01	0.74	12	6.24	153.00	4317.00	3755	20240822	-14.38	1830	20230825	75.68	3755	-14.38	20240822	1996	61.07	20240806	3755	-14.38	20240822	1830	75.68	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
48	20240823	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-55	5	-1.68	3485040280	1075761	6.50	3200	3345	3140	4240	2290	3265	3239.58	0.59	0	168624	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	691	20.98	0.74	12	5.00	153.00	4317.00	3755	20240822	-14.51	1830	20230825	75.41	3755	-14.51	20240822	1996	60.82	20240806	3755	-14.51	20240822	1830	75.41	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
49	20240823	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-15	5	-0.46	1648671940	503029	3.04	3200	3345	3200	4240	2290	3265	3277.52	0.59	0	91113	4138	3701	3318	2881	2498	3920	3100	108	975	500	2080	5	1	21535185	700	21.24	0.75	12	2.34	153.00	4317.00	3755	20240822	-13.45	1830	20230825	77.60	3755	-13.45	20240822	1996	62.83	20240806	3755	-13.45	20240822	1830	77.60	20230825	3.28	N	198080	500	107 억		128068	N	N	0	N	00	N
50	20240822	160906	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3265	345	2	11.82	56555904610	16384088	1170.75	3010	3755	2935	3795	2045	2920	3452.12	0.54	0	17168	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	703	21.34	0.76	12	76.08	153.00	4317.00	3755	20240822	-13.05	1830	20230825	78.42	3755	-13.05	20240822	1996	63.58	20240806	3755	-13.05	20240822	1830	78.42	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
51	20240822	150913	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3310	390	2	13.36	55363800970	16021751	1144.86	3010	3755	2935	3795	2045	2920	3455.54	0.54	0	243	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	713	21.63	0.77	12	74.40	153.00	4317.00	3755	20240822	-11.85	1830	20230825	80.87	3755	-11.85	20240822	1996	65.83	20240806	3755	-11.85	20240822	1830	80.87	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
52	20240822	140914	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3455	535	2	18.32	51757352880	14949173	1068.21	3010	3755	2935	3795	2045	2920	3462.22	0.54	0	-55440	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	744	22.58	0.80	12	69.42	153.00	4317.00	3755	20240822	-7.99	1830	20230825	88.80	3755	-7.99	20240822	1996	73.10	20240806	3755	-7.99	20240822	1830	88.80	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
53	20240822	130914	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3480	560	2	19.18	46335999500	13397641	957.35	3010	3755	2935	3795	2045	2920	3458.52	0.54	0	-45997	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	749	22.75	0.81	12	62.21	153.00	4317.00	3755	20240822	-7.32	1830	20230825	90.16	3755	-7.32	20240822	1996	74.35	20240806	3755	-7.32	20240822	1830	90.16	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
54	20240822	120918	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3525	605	2	20.72	40749738375	11764653	840.66	3010	3755	2935	3795	2045	2920	3463.75	0.54	0	-61119	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	759	23.04	0.82	12	54.63	153.00	4317.00	3755	20240822	-6.13	1830	20230825	92.62	3755	-6.13	20240822	1996	76.60	20240806	3755	-6.13	20240822	1830	92.62	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
55	20240822	110908	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3565	645	2	22.09	37828891235	10939771	781.72	3010	3755	2935	3795	2045	2920	3457.93	0.54	0	-50835	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	768	23.30	0.83	12	50.80	153.00	4317.00	3755	20240822	-5.06	1830	20230825	94.81	3755	-5.06	20240822	1996	78.61	20240806	3755	-5.06	20240822	1830	94.81	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
56	20240822	100908	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3470	550	2	18.84	27020867110	7878660	562.98	3010	3755	2935	3795	2045	2920	3429.63	0.54	0	-53496	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	747	22.68	0.80	12	36.59	153.00	4317.00	3755	20240822	-7.59	1830	20230825	89.62	3755	-7.59	20240822	1996	73.85	20240806	3755	-7.59	20240822	1830	89.62	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
57	20240822	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	175	2	5.99	1061864360	350467	25.04	3010	3100	2935	3795	2045	2920	3029.88	0.54	0	-22981	3133	3026	2943	2836	2753	3015	2825	108	875	500	1860	5	1	21535185	667	20.23	0.72	12	1.63	153.00	4317.00	3495	20240605	-11.44	1830	20230825	69.13	3495	-11.44	20240605	1996	55.06	20240806	3495	-11.44	20240605	1830	69.13	20230825	3.47	N	198080	500	107 억		116226	N	N	0	N	00	N
58	20240821	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	10	2	0.34	4034242370	1375210	47.66	2920	3050	2860	3780	2040	2910	2933.57	0.50	0	8331	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	629	19.08	0.68	12	6.39	153.00	4317.00	3495	20240605	-16.45	1830	20230825	59.56	3495	-16.45	20240605	1996	46.29	20240806	3495	-16.45	20240605	1830	59.56	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
59	20240821	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-15	5	-0.52	3890398810	1325690	45.94	2920	3050	2860	3780	2040	2910	2934.63	0.50	0	7075	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	623	18.92	0.67	12	6.16	153.00	4317.00	3495	20240605	-17.17	1830	20230825	58.20	3495	-17.17	20240605	1996	45.04	20240806	3495	-17.17	20240605	1830	58.20	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
60	20240821	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-35	5	-1.20	3422271830	1165419	40.39	2920	3050	2860	3780	2040	2910	2936.52	0.50	0	-9810	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	619	18.79	0.67	12	5.41	153.00	4317.00	3495	20240605	-17.74	1830	20230825	57.10	3495	-17.74	20240605	1996	44.04	20240806	3495	-17.74	20240605	1830	57.10	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
61	20240821	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	65	2	2.23	2765908915	939223	32.55	2920	3050	2875	3780	2040	2910	2944.90	0.50	0	-8360	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	641	19.44	0.69	12	4.36	153.00	4317.00	3495	20240605	-14.88	1830	20230825	62.57	3495	-14.88	20240605	1996	49.05	20240806	3495	-14.88	20240605	1830	62.57	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
62	20240821	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	25	2	0.86	1894428440	646679	22.41	2920	2990	2875	3780	2040	2910	2929.48	0.50	0	-34601	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	632	19.18	0.68	12	3.00	153.00	4317.00	3495	20240605	-16.02	1830	20230825	60.38	3495	-16.02	20240605	1996	47.04	20240806	3495	-16.02	20240605	1830	60.38	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
63	20240821	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	0	3	0.00	1689887830	576758	19.99	2920	2990	2875	3780	2040	2910	2929.99	0.50	0	-36014	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	627	19.02	0.67	12	2.68	153.00	4317.00	3495	20240605	-16.74	1830	20230825	59.02	3495	-16.74	20240605	1996	45.79	20240806	3495	-16.74	20240605	1830	59.02	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
64	20240821	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	10	2	0.34	758312880	260454	9.03	2920	2950	2875	3780	2040	2910	2911.51	0.50	0	-3771	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	629	19.08	0.68	12	1.21	153.00	4317.00	3495	20240605	-16.45	1830	20230825	59.56	3495	-16.45	20240605	1996	46.29	20240806	3495	-16.45	20240605	1830	59.56	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
65	20240821	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	5	2	0.17	236909115	81478	2.82	2920	2945	2875	3780	2040	2910	2907.63	0.50	0	-2188	3173	3041	2918	2786	2663	3107	2852	108	870	500	1860	5	1	21535185	628	19.05	0.68	12	0.38	153.00	4317.00	3495	20240605	-16.60	1830	20230825	59.29	3495	-16.60	20240605	1996	46.04	20240806	3495	-16.60	20240605	1830	59.29	20230825	3.44	N	198080	500	107 억		107603	N	N	0	N	00	N
66	20240820	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	160	2	5.82	8307741170	2849045	205.67	2800	3050	2795	3575	1925	2750	2916.00	0.35	0	51417	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	627	19.02	0.67	12	13.23	153.00	4317.00	3495	20240605	-16.74	1830	20230825	59.02	3495	-16.74	20240605	1996	45.79	20240806	3495	-16.74	20240605	1830	59.02	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
67	20240820	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	145	2	5.27	8007438065	2745689	198.21	2800	3050	2795	3575	1925	2750	2916.37	0.35	0	46972	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	623	18.92	0.67	12	12.75	153.00	4317.00	3495	20240605	-17.17	1830	20230825	58.20	3495	-17.17	20240605	1996	45.04	20240806	3495	-17.17	20240605	1830	58.20	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
68	20240820	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	130	2	4.73	7404842640	2536273	183.10	2800	3050	2795	3575	1925	2750	2919.58	0.35	0	21404	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	620	18.82	0.67	12	11.78	153.00	4317.00	3495	20240605	-17.60	1830	20230825	57.38	3495	-17.60	20240605	1996	44.29	20240806	3495	-17.60	20240605	1830	57.38	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
69	20240820	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	130	2	4.73	3351701280	1168177	84.33	2800	2915	2795	3575	1925	2750	2869.18	0.35	0	41485	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	620	18.82	0.67	12	5.42	153.00	4317.00	3495	20240605	-17.60	1830	20230825	57.38	3495	-17.60	20240605	1996	44.29	20240806	3495	-17.60	20240605	1830	57.38	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
70	20240820	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	110	2	4.00	3123351235	1088606	78.59	2800	2915	2795	3575	1925	2750	2869.13	0.35	0	32295	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	616	18.69	0.66	12	5.06	153.00	4317.00	3495	20240605	-18.17	1830	20230825	56.28	3495	-18.17	20240605	1996	43.29	20240806	3495	-18.17	20240605	1830	56.28	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
71	20240820	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	150	2	5.45	2592348375	904022	65.26	2800	2915	2795	3575	1925	2750	2867.58	0.35	0	18696	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	625	18.95	0.67	12	4.20	153.00	4317.00	3495	20240605	-17.02	1830	20230825	58.47	3495	-17.02	20240605	1996	45.29	20240806	3495	-17.02	20240605	1830	58.47	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
72	20240820	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	90	2	3.27	1838664720	642455	46.38	2800	2915	2795	3575	1925	2750	2861.94	0.35	0	23907	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	612	18.56	0.66	12	2.98	153.00	4317.00	3495	20240605	-18.74	1830	20230825	55.19	3495	-18.74	20240605	1996	42.28	20240806	3495	-18.74	20240605	1830	55.19	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
73	20240820	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	65	2	2.36	446177180	158274	11.43	2800	2860	2795	3575	1925	2750	2819.04	0.35	0	4165	2980	2865	2780	2665	2580	2822	2622	108	825	500	1760	5	1	21535185	606	18.40	0.65	12	0.73	153.00	4317.00	3495	20240605	-19.46	1830	20230825	53.83	3495	-19.46	20240605	1996	41.03	20240806	3495	-19.46	20240605	1830	53.83	20230825	2.53	N	198080	500	107 억		76033	N	N	0	N	00	N
74	20240819	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-30	5	-1.08	3841350650	1368122	29.68	2810	2895	2695	3610	1950	2780	2807.77	0.35	0	7564	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	592	17.97	0.64	12	6.35	153.00	4317.00	3495	20240605	-21.32	1830	20230825	50.27	3495	-21.32	20240605	1996	37.78	20240806	3495	-21.32	20240605	1830	50.27	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
75	20240819	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-55	5	-1.98	3593127065	1277471	27.71	2810	2895	2695	3610	1950	2780	2812.69	0.35	0	18269	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	587	17.81	0.63	12	5.93	153.00	4317.00	3495	20240605	-22.03	1830	20230825	48.91	3495	-22.03	20240605	1996	36.52	20240806	3495	-22.03	20240605	1830	48.91	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
76	20240819	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	55	2	1.98	2884728665	1020572	22.14	2810	2895	2760	3610	1950	2780	2826.58	0.35	0	17492	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	611	18.53	0.66	12	4.74	153.00	4317.00	3495	20240605	-18.88	1830	20230825	54.92	3495	-18.88	20240605	1996	42.03	20240806	3495	-18.88	20240605	1830	54.92	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
77	20240819	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	65	2	2.34	2698995215	954936	20.72	2810	2895	2760	3610	1950	2780	2826.37	0.35	0	12009	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	613	18.59	0.66	12	4.43	153.00	4317.00	3495	20240605	-18.60	1830	20230825	55.46	3495	-18.60	20240605	1996	42.54	20240806	3495	-18.60	20240605	1830	55.46	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
78	20240819	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	40	2	1.44	2410602450	852992	18.50	2810	2895	2760	3610	1950	2780	2826.06	0.35	0	12921	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	607	18.43	0.65	12	3.96	153.00	4317.00	3495	20240605	-19.31	1830	20230825	54.10	3495	-19.31	20240605	1996	41.28	20240806	3495	-19.31	20240605	1830	54.10	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
79	20240819	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	60	2	2.16	2131616175	754248	16.36	2810	2895	2760	3610	1950	2780	2826.15	0.35	0	5920	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	612	18.56	0.66	12	3.50	153.00	4317.00	3495	20240605	-18.74	1830	20230825	55.19	3495	-18.74	20240605	1996	42.28	20240806	3495	-18.74	20240605	1830	55.19	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
80	20240819	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	35	2	1.26	1302893780	464078	10.07	2810	2855	2760	3610	1950	2780	2807.49	0.35	0	24933	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	606	18.40	0.65	12	2.15	153.00	4317.00	3495	20240605	-19.46	1830	20230825	53.83	3495	-19.46	20240605	1996	41.03	20240806	3495	-19.46	20240605	1830	53.83	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
81	20240819	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	40	2	1.44	423291555	150889	3.27	2810	2830	2775	3610	1950	2780	2805.33	0.35	0	-2452	3406	3092	2936	2622	2466	3015	2545	108	830	500	1770	5	1	21535185	607	18.43	0.65	12	0.70	153.00	4317.00	3495	20240605	-19.31	1830	20230825	54.10	3495	-19.31	20240605	1996	41.28	20240806	3495	-19.31	20240605	1830	54.10	20230825	2.17	N	198080	500	107 억		75943	N	N	0	N	00	N
82	20240816	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-345	5	-11.04	13618087135	4547323	94.78	3100	3250	2780	4060	2190	3125	2995.24	0.41	0	4947	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	599	18.17	0.64	12	21.12	153.00	4317.00	3495	20240605	-20.46	1830	20230825	51.91	3495	-20.46	20240605	1996	39.28	20240806	3495	-20.46	20240605	1830	51.91	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
83	20240816	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-290	5	-9.28	12978567355	4318459	90.01	3100	3250	2790	4060	2190	3125	3005.33	0.41	0	-4327	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	611	18.53	0.66	12	20.05	153.00	4317.00	3495	20240605	-18.88	1830	20230825	54.92	3495	-18.88	20240605	1996	42.03	20240806	3495	-18.88	20240605	1830	54.92	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
84	20240816	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-275	5	-8.80	12342144535	4092741	85.31	3100	3250	2795	4060	2190	3125	3015.58	0.41	0	-863	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	614	18.63	0.66	12	19.00	153.00	4317.00	3495	20240605	-18.45	1830	20230825	55.74	3495	-18.45	20240605	1996	42.79	20240806	3495	-18.45	20240605	1830	55.74	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
85	20240816	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-255	5	-8.16	11771336625	3890974	81.10	3100	3250	2795	4060	2190	3125	3025.26	0.41	0	1347	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	618	18.76	0.66	12	18.07	153.00	4317.00	3495	20240605	-17.88	1830	20230825	56.83	3495	-17.88	20240605	1996	43.79	20240806	3495	-17.88	20240605	1830	56.83	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
86	20240816	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-310	5	-9.92	11159048795	3676387	76.63	3100	3250	2795	4060	2190	3125	3035.30	0.41	0	2219	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	606	18.40	0.65	12	17.07	153.00	4317.00	3495	20240605	-19.46	1830	20230825	53.83	3495	-19.46	20240605	1996	41.03	20240806	3495	-19.46	20240605	1830	53.83	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
87	20240816	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-215	5	-6.88	9709226995	3166178	66.00	3100	3250	2840	4060	2190	3125	3066.52	0.41	0	9032	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	627	19.02	0.67	12	14.70	153.00	4317.00	3495	20240605	-16.74	1830	20230825	59.02	3495	-16.74	20240605	1996	45.79	20240806	3495	-16.74	20240605	1830	59.02	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
88	20240816	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-170	5	-5.44	8167827755	2635835	54.94	3100	3250	2930	4060	2190	3125	3098.75	0.41	0	-5168	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	636	19.31	0.68	12	12.24	153.00	4317.00	3495	20240605	-15.45	1830	20230825	61.48	3495	-15.45	20240605	1996	48.05	20240806	3495	-15.45	20240605	1830	61.48	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
89	20240816	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-90	5	-2.88	5001234985	1606144	33.48	3100	3200	2970	4060	2190	3125	3113.81	0.41	0	1209	3511	3317	2931	2737	2351	3415	2835	108	935	500	2000	5	1	21535185	654	19.84	0.70	12	7.46	153.00	4317.00	3495	20240605	-13.16	1830	20230825	65.85	3495	-13.16	20240605	1996	52.05	20240806	3495	-13.16	20240605	1830	65.85	20230825	2.11	N	198080	500	107 억		87345	N	N	0	N	00	N
90	20240814	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14687684925	4796913	7530.36	2545	3125	2545	3125	1685	2405	3061.93	0.65	0	-54489	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	22.27	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
91	20240814	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14686816175	4796635	7529.92	2545	3125	2545	3125	1685	2405	3061.92	0.65	0	-54485	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	22.27	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
92	20240814	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14678903675	4794103	7525.95	2545	3125	2545	3125	1685	2405	3061.89	0.65	0	-54482	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	22.26	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
93	20240814	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14672669300	4792108	7522.81	2545	3125	2545	3125	1685	2405	3061.86	0.65	0	-54482	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	22.25	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
94	20240814	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14660519300	4788220	7516.71	2545	3125	2545	3125	1685	2405	3061.81	0.65	0	-54482	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	22.23	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
95	20240814	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14615034925	4773665	7493.86	2545	3125	2545	3125	1685	2405	3061.62	0.65	0	-54482	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	22.17	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
96	20240814	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	14488778675	4733263	7430.44	2545	3125	2545	3125	1685	2405	3061.08	0.65	0	-54482	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	21.98	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
97	20240814	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	720	1	29.94	4133474845	1389034	2180.55	2545	3125	2545	3125	1685	2405	2975.86	0.65	0	-28436	2458	2431	2393	2366	2328	2445	2380	108	720	500	1530	5	1	21535185	673	20.42	0.72	12	6.45	153.00	4317.00	3495	20240605	-10.59	1830	20230825	70.77	3495	-10.59	20240605	1996	56.56	20240806	3495	-10.59	20240605	1830	70.77	20230825	2.05	N	198080	500	107 억		140779	N	N	0	N	00	N
98	20240813	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	40	2	1.69	131294120	54987	139.40	2365	2420	2355	3070	1660	2365	2387.80	0.62	0	6435	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	518	15.72	0.56	12	0.26	153.00	4317.00	3495	20240605	-31.19	1830	20230825	31.42	3495	-31.19	20240605	1996	20.49	20240806	3495	-31.19	20240605	1830	31.42	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
99	20240813	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	35	2	1.48	123490775	51730	131.14	2365	2420	2355	3070	1660	2365	2387.29	0.62	0	6440	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	517	15.69	0.56	12	0.24	153.00	4317.00	3495	20240605	-31.33	1830	20230825	31.15	3495	-31.33	20240605	1996	20.24	20240806	3495	-31.33	20240605	1830	31.15	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
100	20240813	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	50	2	2.11	110262025	46217	117.17	2365	2420	2355	3070	1660	2365	2385.82	0.62	0	6290	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	520	15.78	0.56	12	0.21	153.00	4317.00	3495	20240605	-30.90	1830	20230825	31.97	3495	-30.90	20240605	1996	20.99	20240806	3495	-30.90	20240605	1830	31.97	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
101	20240813	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	35	2	1.48	105297520	44147	111.92	2365	2420	2355	3070	1660	2365	2385.24	0.62	0	6232	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	517	15.69	0.56	12	0.20	153.00	4317.00	3495	20240605	-31.33	1830	20230825	31.15	3495	-31.33	20240605	1996	20.24	20240806	3495	-31.33	20240605	1830	31.15	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
102	20240813	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	55	2	2.33	85501170	35922	91.07	2365	2420	2355	3070	1660	2365	2380.26	0.62	0	5604	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	521	15.82	0.56	12	0.17	153.00	4317.00	3495	20240605	-30.76	1830	20230825	32.24	3495	-30.76	20240605	1996	21.24	20240806	3495	-30.76	20240605	1830	32.24	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
103	20240813	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	25	2	1.06	58550260	24674	62.55	2365	2395	2355	3070	1660	2365	2373.01	0.62	0	497	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	515	15.62	0.55	12	0.11	153.00	4317.00	3495	20240605	-31.62	1830	20230825	30.60	3495	-31.62	20240605	1996	19.74	20240806	3495	-31.62	20240605	1830	30.60	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
104	20240813	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	0	3	0.00	26312940	11112	28.17	2365	2395	2355	3070	1660	2365	2368.02	0.62	0	-4129	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	509	15.46	0.55	12	0.05	153.00	4317.00	3495	20240605	-32.33	1830	20230825	29.23	3495	-32.33	20240605	1996	18.49	20240806	3495	-32.33	20240605	1830	29.23	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
105	20240813	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	20	2	0.85	6532830	2758	6.99	2365	2395	2365	3070	1660	2365	2368.93	0.62	0	-1845	2428	2396	2363	2331	2298	2380	2315	108	705	500	1510	5	1	21535185	514	15.59	0.55	12	0.01	153.00	4317.00	3495	20240605	-31.76	1830	20230825	30.33	3495	-31.76	20240605	1996	19.49	20240806	3495	-31.76	20240605	1830	30.33	20230825	2.03	N	198080	500	107 억		134327	N	N	0	N	00	N
106	20240812	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	15	2	0.64	88324640	37497	95.96	2395	2395	2330	3055	1645	2350	2355.54	0.62	0	1062	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	509	15.46	0.55	12	0.17	153.00	4317.00	3495	20240605	-32.33	1830	20230825	29.23	3495	-32.33	20240605	1996	18.49	20240806	3495	-32.33	20240605	1830	29.23	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
107	20240812	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	5	2	0.21	78181190	33178	84.91	2395	2395	2330	3055	1645	2350	2356.46	0.62	0	-1149	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	507	15.39	0.55	12	0.15	153.00	4317.00	3495	20240605	-32.62	1830	20230825	28.69	3495	-32.62	20240605	1996	17.99	20240806	3495	-32.62	20240605	1830	28.69	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
108	20240812	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	20	2	0.85	64408330	27356	70.01	2395	2395	2330	3055	1645	2350	2354.48	0.62	0	-616	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	510	15.49	0.55	12	0.13	153.00	4317.00	3495	20240605	-32.19	1830	20230825	29.51	3495	-32.19	20240605	1996	18.74	20240806	3495	-32.19	20240605	1830	29.51	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
109	20240812	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	25	2	1.06	63349495	26906	68.86	2395	2395	2330	3055	1645	2350	2354.51	0.62	0	-651	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	511	15.52	0.55	12	0.12	153.00	4317.00	3495	20240605	-32.05	1830	20230825	29.78	3495	-32.05	20240605	1996	18.99	20240806	3495	-32.05	20240605	1830	29.78	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
110	20240812	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	5	2	0.21	53190015	22586	57.80	2395	2395	2330	3055	1645	2350	2355.05	0.62	0	-541	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	507	15.39	0.55	12	0.10	153.00	4317.00	3495	20240605	-32.62	1830	20230825	28.69	3495	-32.62	20240605	1996	17.99	20240806	3495	-32.62	20240605	1830	28.69	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
111	20240812	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	0	3	0.00	44115510	18737	47.95	2395	2395	2330	3055	1645	2350	2354.51	0.62	0	-597	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	506	15.36	0.54	12	0.09	153.00	4317.00	3495	20240605	-32.76	1830	20230825	28.42	3495	-32.76	20240605	1996	17.74	20240806	3495	-32.76	20240605	1830	28.42	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
112	20240812	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	10	2	0.43	34636285	14716	37.66	2395	2395	2330	3055	1645	2350	2353.70	0.62	0	-439	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	508	15.42	0.55	12	0.07	153.00	4317.00	3495	20240605	-32.47	1830	20230825	28.96	3495	-32.47	20240605	1996	18.24	20240806	3495	-32.47	20240605	1830	28.96	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
113	20240812	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	25	2	1.06	3022875	1272	3.26	2395	2395	2355	3055	1645	2350	2381.65	0.62	0	-589	2400	2375	2345	2320	2290	2377	2322	108	705	500	1500	5	1	21535185	511	15.52	0.55	12	0.01	153.00	4317.00	3495	20240605	-32.05	1830	20230825	29.78	3495	-32.05	20240605	1996	18.99	20240806	3495	-32.05	20240605	1830	29.78	20230825	2.01	N	198080	500	107 억		133228	N	N	0	N	00	N
114	20240809	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	20	2	0.86	91564710	39064	140.66	2350	2370	2315	3025	1635	2330	2343.98	0.63	0	-2198	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	506	15.36	0.54	12	0.18	153.00	4317.00	3495	20240605	-32.76	1830	20230825	28.42	3495	-32.76	20240605	1996	17.74	20240806	3495	-32.76	20240605	1830	28.42	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
115	20240809	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	10	2	0.43	88602820	37802	136.12	2350	2370	2315	3025	1635	2330	2343.87	0.63	0	-1106	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	504	15.29	0.54	12	0.18	153.00	4317.00	3495	20240605	-33.05	1830	20230825	27.87	3495	-33.05	20240605	1996	17.23	20240806	3495	-33.05	20240605	1830	27.87	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
116	20240809	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	5	2	0.21	73815135	31454	113.26	2350	2370	2315	3025	1635	2330	2346.78	0.63	0	-254	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	503	15.26	0.54	12	0.15	153.00	4317.00	3495	20240605	-33.19	1830	20230825	27.60	3495	-33.19	20240605	1996	16.98	20240806	3495	-33.19	20240605	1830	27.60	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
117	20240809	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	67127635	28576	102.89	2350	2370	2335	3025	1635	2330	2349.11	0.63	0	-535	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	507	15.39	0.55	12	0.13	153.00	4317.00	3495	20240605	-32.62	1830	20230825	28.69	3495	-32.62	20240605	1996	17.99	20240806	3495	-32.62	20240605	1830	28.69	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
118	20240809	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	20	2	0.86	58197690	24759	89.15	2350	2370	2335	3025	1635	2330	2350.59	0.63	0	-512	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	506	15.36	0.54	12	0.11	153.00	4317.00	3495	20240605	-32.76	1830	20230825	28.42	3495	-32.76	20240605	1996	17.74	20240806	3495	-32.76	20240605	1830	28.42	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
119	20240809	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	46543370	19806	71.32	2350	2370	2335	3025	1635	2330	2349.99	0.63	0	-504	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	507	15.39	0.55	12	0.09	153.00	4317.00	3495	20240605	-32.62	1830	20230825	28.69	3495	-32.62	20240605	1996	17.99	20240806	3495	-32.62	20240605	1830	28.69	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
120	20240809	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	20	2	0.86	26367105	11238	40.47	2350	2365	2335	3025	1635	2330	2346.28	0.63	0	-1228	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	506	15.36	0.54	12	0.05	153.00	4317.00	3495	20240605	-32.76	1830	20230825	28.42	3495	-32.76	20240605	1996	17.74	20240806	3495	-32.76	20240605	1830	28.42	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
121	20240809	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	13686550	5834	21.01	2350	2360	2345	3025	1635	2330	2346.06	0.63	0	-1505	2466	2397	2321	2252	2176	2360	2215	108	695	500	1490	5	1	21535185	505	15.33	0.54	12	0.03	153.00	4317.00	3495	20240605	-32.90	1830	20230825	28.14	3495	-32.90	20240605	1996	17.48	20240806	3495	-32.90	20240605	1830	28.14	20230825	1.93	N	198080	500	107 억		135391	N	N	0	N	00	N
122	20240808	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	40	2	1.75	63090455	27272	63.00	2350	2390	2245	2975	1605	2290	2313.58	0.64	0	-1753	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	502	15.23	0.54	12	0.13	153.00	4317.00	3495	20240605	-33.33	1830	20230825	27.32	3495	-33.33	20240605	1996	16.73	20240806	3495	-33.33	20240605	1830	27.32	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
123	20240808	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	45	2	1.97	58898865	25466	58.83	2350	2390	2245	2975	1605	2290	2313.06	0.64	0	-1194	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	503	15.26	0.54	12	0.12	153.00	4317.00	3495	20240605	-33.19	1830	20230825	27.60	3495	-33.19	20240605	1996	16.98	20240806	3495	-33.19	20240605	1830	27.60	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
124	20240808	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	40	2	1.75	49085220	21240	49.06	2350	2390	2245	2975	1605	2290	2311.22	0.64	0	-1053	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	502	15.23	0.54	12	0.10	153.00	4317.00	3495	20240605	-33.33	1830	20230825	27.32	3495	-33.33	20240605	1996	16.73	20240806	3495	-33.33	20240605	1830	27.32	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
125	20240808	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	50	2	2.18	46935565	20316	46.93	2350	2390	2245	2975	1605	2290	2310.51	0.64	0	-702	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	504	15.29	0.54	12	0.09	153.00	4317.00	3495	20240605	-33.05	1830	20230825	27.87	3495	-33.05	20240605	1996	17.23	20240806	3495	-33.05	20240605	1830	27.87	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
126	20240808	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	40	2	1.75	45388725	19654	45.40	2350	2390	2245	2975	1605	2290	2309.62	0.64	0	-603	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	502	15.23	0.54	12	0.09	153.00	4317.00	3495	20240605	-33.33	1830	20230825	27.32	3495	-33.33	20240605	1996	16.73	20240806	3495	-33.33	20240605	1830	27.32	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
127	20240808	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	55	2	2.40	37101050	16085	37.16	2350	2390	2245	2975	1605	2290	2306.81	0.64	0	-272	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	505	15.33	0.54	12	0.07	153.00	4317.00	3495	20240605	-32.90	1830	20230825	28.14	3495	-32.90	20240605	1996	17.48	20240806	3495	-32.90	20240605	1830	28.14	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
128	20240808	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-15	5	-0.66	15639975	6835	15.79	2350	2350	2245	2975	1605	2290	2288.16	0.64	0	-1018	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	490	14.87	0.53	12	0.03	153.00	4317.00	3495	20240605	-34.91	1830	20230825	24.32	3495	-34.91	20240605	1996	13.98	20240806	3495	-34.91	20240605	1830	24.32	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
129	20240808	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-45	5	-1.97	5577525	2427	5.61	2350	2350	2245	2975	1605	2290	2298.99	0.64	0	0	2450	2370	2260	2180	2070	2410	2220	108	685	500	1460	5	1	21535185	483	14.67	0.52	12	0.01	153.00	4317.00	3495	20240605	-35.77	1830	20230825	22.68	3495	-35.77	20240605	1996	12.47	20240806	3495	-35.77	20240605	1830	22.68	20230825	1.81	N	198080	500	107 억		137121	N	N	0	N	00	N
130	20240807	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	80	2	3.62	97854115	43289	48.07	2150	2340	2150	2870	1550	2210	2260.58	0.64	0	-491	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	493	14.97	0.53	12	0.20	153.00	4317.00	3495	20240605	-34.48	1830	20230825	25.14	3495	-34.48	20240605	1996	14.73	20240806	3495	-34.48	20240605	1830	25.14	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
131	20240807	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	105	2	4.75	83794660	37168	41.27	2150	2340	2150	2870	1550	2210	2254.58	0.64	0	791	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	499	15.13	0.54	12	0.17	153.00	4317.00	3495	20240605	-33.76	1830	20230825	26.50	3495	-33.76	20240605	1996	15.98	20240806	3495	-33.76	20240605	1830	26.50	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
132	20240807	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	130	2	5.88	68708200	30657	34.04	2150	2340	2150	2870	1550	2210	2241.27	0.64	0	1326	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	504	15.29	0.54	12	0.14	153.00	4317.00	3495	20240605	-33.05	1830	20230825	27.87	3495	-33.05	20240605	1996	17.23	20240806	3495	-33.05	20240605	1830	27.87	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
133	20240807	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	60	2	2.71	44459910	20143	22.37	2150	2270	2150	2870	1550	2210	2207.20	0.64	0	1896	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	489	14.84	0.53	12	0.09	153.00	4317.00	3495	20240605	-35.05	1830	20230825	24.04	3495	-35.05	20240605	1996	13.73	20240806	3495	-35.05	20240605	1830	24.04	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
134	20240807	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	50	2	2.26	40243335	18280	20.30	2150	2260	2150	2870	1550	2210	2201.46	0.64	0	2769	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	487	14.77	0.52	12	0.08	153.00	4317.00	3495	20240605	-35.34	1830	20230825	23.50	3495	-35.34	20240605	1996	13.23	20240806	3495	-35.34	20240605	1830	23.50	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
135	20240807	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	15	2	0.68	27365205	12509	13.89	2150	2230	2150	2870	1550	2210	2187.50	0.64	0	1746	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	479	14.54	0.52	12	0.06	153.00	4317.00	3495	20240605	-36.34	1830	20230825	21.58	3495	-36.34	20240605	1996	11.47	20240806	3495	-36.34	20240605	1830	21.58	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
136	20240807	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-20	5	-0.90	14132955	6485	7.20	2150	2230	2150	2870	1550	2210	2178.96	0.64	0	-859	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	472	14.31	0.51	12	0.03	153.00	4317.00	3495	20240605	-37.34	1830	20230825	19.67	3495	-37.34	20240605	1996	9.72	20240806	3495	-37.34	20240605	1830	19.67	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
137	20240807	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	20	2	0.90	9697170	4455	4.95	2150	2230	2150	2870	1550	2210	2176.10	0.64	0	-709	2372	2290	2143	2061	1914	2332	2103	108	660	500	1410	5	1	21535185	480	14.58	0.52	12	0.02	153.00	4317.00	3495	20240605	-36.19	1830	20230825	21.86	3495	-36.19	20240605	1996	11.72	20240806	3495	-36.19	20240605	1830	21.86	20230825	1.76	N	198080	500	107 억		137554	N	N	0	N	00	N
138	20240806	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	115	2	5.49	192031402	90045	76.47	2000	2225	1996	2720	1470	2095	2132.62	0.53	0	22997	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	476	14.44	0.51	12	0.42	153.00	4317.00	3495	20240605	-36.77	1830	20230825	20.77	3495	-36.77	20240605	1996	10.72	20240806	3495	-36.77	20240605	1830	20.77	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
139	20240806	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	115	2	5.49	180503087	84840	72.05	2000	2215	1996	2720	1470	2095	2127.58	0.53	0	23020	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	476	14.44	0.51	12	0.39	153.00	4317.00	3495	20240605	-36.77	1830	20230825	20.77	3495	-36.77	20240605	1996	10.72	20240806	3495	-36.77	20240605	1830	20.77	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
140	20240806	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	85	2	4.06	159049907	75085	63.77	2000	2200	1996	2720	1470	2095	2118.27	0.53	0	16263	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	469	14.25	0.50	12	0.35	153.00	4317.00	3495	20240605	-37.63	1830	20230825	19.13	3495	-37.63	20240605	1996	9.22	20240806	3495	-37.63	20240605	1830	19.13	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
141	20240806	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	85	2	4.06	144948032	68571	58.23	2000	2200	1996	2720	1470	2095	2113.84	0.53	0	15864	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	469	14.25	0.50	12	0.32	153.00	4317.00	3495	20240605	-37.63	1830	20230825	19.13	3495	-37.63	20240605	1996	9.22	20240806	3495	-37.63	20240605	1830	19.13	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
142	20240806	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	70	2	3.34	120054587	57173	48.55	2000	2200	1996	2720	1470	2095	2099.85	0.53	0	12135	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	466	14.15	0.50	12	0.27	153.00	4317.00	3495	20240605	-38.05	1830	20230825	18.31	3495	-38.05	20240605	1996	8.47	20240806	3495	-38.05	20240605	1830	18.31	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
143	20240806	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	80	2	3.82	117804257	56135	47.67	2000	2200	1996	2720	1470	2095	2098.59	0.53	0	12305	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	468	14.22	0.50	12	0.26	153.00	4317.00	3495	20240605	-37.77	1830	20230825	18.85	3495	-37.77	20240605	1996	8.97	20240806	3495	-37.77	20240605	1830	18.85	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
144	20240806	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	100	2	4.77	100016207	47987	40.75	2000	2200	1996	2720	1470	2095	2084.23	0.53	0	13548	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	473	14.35	0.51	12	0.22	153.00	4317.00	3495	20240605	-37.20	1830	20230825	19.95	3495	-37.20	20240605	1996	9.97	20240806	3495	-37.20	20240605	1830	19.95	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
145	20240806	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-30	5	-1.43	49738722	24415	20.73	2000	2100	1996	2720	1470	2095	2037.19	0.53	0	5756	2398	2246	2148	1996	1898	2197	1947	108	625	500	1340	5	1	21535185	445	13.50	0.48	12	0.11	153.00	4317.00	3495	20240605	-40.92	1830	20230825	12.84	3495	-40.92	20240605	1996	3.46	20240806	3495	-40.92	20240605	1830	12.84	20230825	1.70	N	198080	500	107 억		113273	N	N	0	N	00	N
146	20240805	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-260	5	-11.04	254025725	116707	229.64	2300	2300	2050	3060	1650	2355	2176.41	0.62	0	-19995	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	451	13.69	0.49	12	0.54	153.00	4317.00	3495	20240605	-40.06	1830	20230825	14.48	3495	-40.06	20240605	2050	2.20	20240805	3495	-40.06	20240605	1830	14.48	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
147	20240805	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-230	5	-9.77	234766465	107500	211.53	2300	2300	2050	3060	1650	2355	2183.66	0.62	0	-19239	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	458	13.89	0.49	12	0.50	153.00	4317.00	3495	20240605	-39.20	1830	20230825	16.12	3495	-39.20	20240605	2050	3.66	20240805	3495	-39.20	20240605	1830	16.12	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
148	20240805	140811	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-165	5	-7.01	163633615	73817	145.25	2300	2300	2175	3060	1650	2355	2216.50	0.62	0	-15729	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	472	14.31	0.51	12	0.34	153.00	4317.00	3495	20240605	-37.34	1830	20230825	19.67	3495	-37.34	20240605	2080	5.29	20240214	3495	-37.34	20240605	1830	19.67	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
149	20240805	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-135	5	-5.73	119818305	53838	105.94	2300	2300	2200	3060	1650	2355	2225.21	0.62	0	-13319	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	478	14.51	0.51	12	0.25	153.00	4317.00	3495	20240605	-36.48	1830	20230825	21.31	3495	-36.48	20240605	2080	6.73	20240214	3495	-36.48	20240605	1830	21.31	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
150	20240805	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-125	5	-5.31	104048585	46696	91.88	2300	2300	2200	3060	1650	2355	2227.85	0.62	0	-13812	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	480	14.58	0.52	12	0.22	153.00	4317.00	3495	20240605	-36.19	1830	20230825	21.86	3495	-36.19	20240605	2080	7.21	20240214	3495	-36.19	20240605	1830	21.86	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
151	20240805	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-135	5	-5.73	84088900	37665	74.11	2300	2300	2210	3060	1650	2355	2232.11	0.62	0	-12677	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	478	14.51	0.51	12	0.17	153.00	4317.00	3495	20240605	-36.48	1830	20230825	21.31	3495	-36.48	20240605	2080	6.73	20240214	3495	-36.48	20240605	1830	21.31	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
152	20240805	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-115	5	-4.88	56656830	25364	49.91	2300	2300	2210	3060	1650	2355	2233.11	0.62	0	-10567	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	482	14.64	0.52	12	0.12	153.00	4317.00	3495	20240605	-35.91	1830	20230825	22.40	3495	-35.91	20240605	2080	7.69	20240214	3495	-35.91	20240605	1830	22.40	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
153	20240805	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-115	5	-4.88	11926865	5259	10.35	2300	2300	2235	3060	1650	2355	2265.62	0.62	0	-4519	2461	2407	2346	2292	2231	2377	2262	108	705	500	1500	5	1	21535185	482	14.64	0.52	12	0.02	153.00	4317.00	3495	20240605	-35.91	1830	20230825	22.40	3495	-35.91	20240605	2080	7.69	20240214	3495	-35.91	20240605	1830	22.40	20230825	1.70	N	198080	500	107 억		132828	N	N	0	N	00	N
154	20240802	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	5	2	0.21	117883850	50596	164.26	2385	2400	2285	3055	1645	2350	2329.47	0.66	0	-10186	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	507	15.39	0.55	12	0.23	153.00	4317.00	3495	20240605	-32.62	1830	20230825	28.69	3495	-32.62	20240605	2080	13.22	20240214	3495	-32.62	20240605	1830	28.69	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
155	20240802	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-5	5	-0.21	105476890	45321	147.13	2385	2400	2285	3055	1645	2350	2326.78	0.66	0	-9301	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	505	15.33	0.54	12	0.21	153.00	4317.00	3495	20240605	-32.90	1830	20230825	28.14	3495	-32.90	20240605	2080	12.74	20240214	3495	-32.90	20240605	1830	28.14	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
156	20240802	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-30	5	-1.28	87585220	37628	122.16	2385	2400	2285	3055	1645	2350	2327.01	0.66	0	-8171	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	500	15.16	0.54	12	0.17	153.00	4317.00	3495	20240605	-33.62	1830	20230825	26.78	3495	-33.62	20240605	2080	11.54	20240214	3495	-33.62	20240605	1830	26.78	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
157	20240802	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	61270060	26295	85.37	2385	2400	2285	3055	1645	2350	2329.26	0.66	0	-6356	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	502	15.23	0.54	12	0.12	153.00	4317.00	3495	20240605	-33.33	1830	20230825	27.32	3495	-33.33	20240605	2080	12.02	20240214	3495	-33.33	20240605	1830	27.32	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
158	20240802	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-45	5	-1.91	35913785	15416	50.05	2385	2400	2285	3055	1645	2350	2328.13	0.66	0	-3773	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	496	15.07	0.53	12	0.07	153.00	4317.00	3495	20240605	-34.05	1830	20230825	25.96	3495	-34.05	20240605	2080	10.82	20240214	3495	-34.05	20240605	1830	25.96	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
159	20240802	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-40	5	-1.70	30012940	12842	41.69	2385	2400	2290	3055	1645	2350	2335.92	0.66	0	-2273	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	497	15.10	0.54	12	0.06	153.00	4317.00	3495	20240605	-33.91	1830	20230825	26.23	3495	-33.91	20240605	2080	11.06	20240214	3495	-33.91	20240605	1830	26.23	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
160	20240802	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-50	5	-2.13	23557070	10046	32.61	2385	2400	2295	3055	1645	2350	2344.31	0.66	0	-1856	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	495	15.03	0.53	12	0.05	153.00	4317.00	3495	20240605	-34.19	1830	20230825	25.68	3495	-34.19	20240605	2080	10.58	20240214	3495	-34.19	20240605	1830	25.68	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
161	20240802	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	20	2	0.85	8836920	3757	12.20	2385	2385	2330	3055	1645	2350	2352.97	0.66	0	1258	2383	2366	2333	2316	2283	2375	2325	108	705	500	1500	5	1	21535185	510	15.49	0.55	12	0.02	153.00	4317.00	3495	20240605	-32.19	1830	20230825	29.51	3495	-32.19	20240605	2080	13.94	20240214	3495	-32.19	20240605	1830	29.51	20230825	1.70	N	198080	500	107 억		142991	N	N	0	N	00	N
162	20240801	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	50	2	2.17	71869815	30802	105.54	2305	2350	2300	2990	1610	2300	2334.13	0.69	0	-5108	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	506	15.36	0.54	12	0.14	153.00	4317.00	3495	20240605	-32.76	1809	20230726	29.91	3495	-32.76	20240605	2080	12.98	20240214	3495	-32.76	20240605	1830	28.42	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
163	20240801	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	40	2	1.74	56654530	24325	83.35	2305	2350	2300	2990	1610	2300	2330.01	0.69	0	-4597	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	504	15.29	0.54	12	0.11	153.00	4317.00	3495	20240605	-33.05	1809	20230726	29.35	3495	-33.05	20240605	2080	12.50	20240214	3495	-33.05	20240605	1830	27.87	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
164	20240801	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	45	2	1.96	49459700	21247	72.80	2305	2350	2300	2990	1610	2300	2328.89	0.69	0	-4657	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	505	15.33	0.54	12	0.10	153.00	4317.00	3495	20240605	-32.90	1809	20230726	29.63	3495	-32.90	20240605	2080	12.74	20240214	3495	-32.90	20240605	1830	28.14	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
165	20240801	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	35	2	1.52	38424635	16533	56.65	2305	2350	2300	2990	1610	2300	2325.29	0.69	0	-4688	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	503	15.26	0.54	12	0.08	153.00	4317.00	3495	20240605	-33.19	1809	20230726	29.08	3495	-33.19	20240605	2080	12.26	20240214	3495	-33.19	20240605	1830	27.60	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
166	20240801	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	40	2	1.74	37041210	15941	54.62	2305	2350	2300	2990	1610	2300	2324.84	0.69	0	-4623	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	504	15.29	0.54	12	0.07	153.00	4317.00	3495	20240605	-33.05	1809	20230726	29.35	3495	-33.05	20240605	2080	12.50	20240214	3495	-33.05	20240605	1830	27.87	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
167	20240801	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	30	2	1.30	30919695	13311	45.61	2305	2350	2300	2990	1610	2300	2324.27	0.69	0	-3856	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	502	15.23	0.54	12	0.06	153.00	4317.00	3495	20240605	-33.33	1809	20230726	28.80	3495	-33.33	20240605	2080	12.02	20240214	3495	-33.33	20240605	1830	27.32	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
168	20240801	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	20	2	0.87	21006765	9035	30.96	2305	2350	2305	2990	1610	2300	2327.37	0.69	0	-2584	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	500	15.16	0.54	12	0.04	153.00	4317.00	3495	20240605	-33.62	1809	20230726	28.25	3495	-33.62	20240605	2080	11.54	20240214	3495	-33.62	20240605	1830	26.78	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N
169	20240801	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	30	2	1.30	6985335	3021	10.35	2305	2350	2305	2990	1610	2300	2316.43	0.69	0	-441	2363	2331	2288	2256	2213	2347	2272	108	690	500	1470	5	1	21535185	502	15.23	0.54	12	0.01	153.00	4317.00	3495	20240605	-33.33	1809	20230726	28.80	3495	-33.33	20240605	2080	12.02	20240214	3495	-33.33	20240605	1830	27.32	20230825	1.72	N	198080	500	107 억		148049	N	N	0	N	00	N