KissMeData/273640/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	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	320	2	2.52	766774520	59628	51.07	12720	13030	12680	16520	8900	12710	12857.77	0.60	0	3219	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1429	21.40	2.41	12	0.54	609.00	5404.00	20000	20240711	-34.85	9980	20240805	30.56	20000	-34.85	20240711	9980	30.56	20240805	20000	-34.85	20240711	9980	30.56	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
3	20240830	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	310	2	2.44	658496930	51306	43.94	12720	13030	12680	16520	8900	12710	12834.70	0.60	0	5749	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1428	21.38	2.41	12	0.47	609.00	5404.00	20000	20240711	-34.90	9980	20240805	30.46	20000	-34.90	20240711	9980	30.46	20240805	20000	-34.90	20240711	9980	30.46	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
4	20240830	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	80	2	0.63	493157210	38526	33.00	12720	12960	12680	16520	8900	12710	12800.64	0.60	0	4763	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1403	21.00	2.37	12	0.35	609.00	5404.00	20000	20240711	-36.05	9980	20240805	28.16	20000	-36.05	20240711	9980	28.16	20240805	20000	-36.05	20240711	9980	28.16	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
5	20240830	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	140	2	1.10	433585720	33878	29.02	12720	12960	12680	16520	8900	12710	12798.45	0.60	0	4619	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1409	21.10	2.38	12	0.31	609.00	5404.00	20000	20240711	-35.75	9980	20240805	28.76	20000	-35.75	20240711	9980	28.76	20240805	20000	-35.75	20240711	9980	28.76	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
6	20240830	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	70	2	0.55	376769360	29448	25.22	12720	12960	12680	16520	8900	12710	12794.40	0.60	0	2401	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1401	20.99	2.36	12	0.27	609.00	5404.00	20000	20240711	-36.10	9980	20240805	28.06	20000	-36.10	20240711	9980	28.06	20240805	20000	-36.10	20240711	9980	28.06	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
7	20240830	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	140	2	1.10	325223610	25415	21.77	12720	12960	12680	16520	8900	12710	12796.53	0.60	0	2275	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1409	21.10	2.38	12	0.23	609.00	5404.00	20000	20240711	-35.75	9980	20240805	28.76	20000	-35.75	20240711	9980	28.76	20240805	20000	-35.75	20240711	9980	28.76	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
8	20240830	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	110	2	0.87	251789810	19685	16.86	12720	12960	12680	16520	8900	12710	12790.95	0.60	0	1206	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1406	21.05	2.37	12	0.18	609.00	5404.00	20000	20240711	-35.90	9980	20240805	28.46	20000	-35.90	20240711	9980	28.46	20240805	20000	-35.90	20240711	9980	28.46	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
9	20240830	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	40	2	0.31	87618110	6850	5.87	12720	12880	12720	16520	8900	12710	12790.98	0.60	0	1255	13043	12876	12733	12566	12423	12865	12555	55	3810	500	9150	10	1	10966000	1398	20.94	2.36	12	0.06	609.00	5404.00	20000	20240711	-36.25	9980	20240805	27.76	20000	-36.25	20240711	9980	27.76	20240805	20000	-36.25	20240711	9980	27.76	20240805	3.74	N	273640	500	54 억		66055	N	N	0	N	00	N
10	20240829	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	-150	5	-1.17	1466941610	115490	71.81	12710	12900	12590	16710	9010	12860	12701.83	0.62	0	-1975	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1394	20.87	2.35	12	1.05	609.00	5404.00	20000	20240711	-36.45	9980	20240805	27.35	20000	-36.45	20240711	9980	27.35	20240805	20000	-36.45	20240711	9980	27.35	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
11	20240829	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-100	5	-0.78	1359320870	107029	66.55	12710	12900	12590	16710	9010	12860	12700.46	0.62	0	-210	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1399	20.95	2.36	12	0.98	609.00	5404.00	20000	20240711	-36.20	9980	20240805	27.86	20000	-36.20	20240711	9980	27.86	20240805	20000	-36.20	20240711	9980	27.86	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
12	20240829	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-190	5	-1.48	1170399950	92115	57.28	12710	12900	12590	16710	9010	12860	12705.82	0.62	0	-1874	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1389	20.80	2.34	12	0.84	609.00	5404.00	20000	20240711	-36.65	9980	20240805	26.95	20000	-36.65	20240711	9980	26.95	20240805	20000	-36.65	20240711	9980	26.95	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
13	20240829	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-190	5	-1.48	1054139360	82953	51.58	12710	12900	12590	16710	9010	12860	12707.63	0.62	0	-2587	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1389	20.80	2.34	12	0.76	609.00	5404.00	20000	20240711	-36.65	9980	20240805	26.95	20000	-36.65	20240711	9980	26.95	20240805	20000	-36.65	20240711	9980	26.95	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
14	20240829	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	-80	5	-0.62	879874290	69227	43.04	12710	12900	12590	16710	9010	12860	12709.94	0.62	0	1218	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1401	20.99	2.36	12	0.63	609.00	5404.00	20000	20240711	-36.10	9980	20240805	28.06	20000	-36.10	20240711	9980	28.06	20240805	20000	-36.10	20240711	9980	28.06	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
15	20240829	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-170	5	-1.32	675902200	53231	33.10	12710	12840	12590	16710	9010	12860	12697.47	0.62	0	365	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1392	20.84	2.35	12	0.49	609.00	5404.00	20000	20240711	-36.55	9980	20240805	27.15	20000	-36.55	20240711	9980	27.15	20240805	20000	-36.55	20240711	9980	27.15	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
16	20240829	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	-120	5	-0.93	508872640	40099	24.93	12710	12840	12590	16710	9010	12860	12690.32	0.62	0	5568	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1397	20.92	2.36	12	0.37	609.00	5404.00	20000	20240711	-36.30	9980	20240805	27.66	20000	-36.30	20240711	9980	27.66	20240805	20000	-36.30	20240711	9980	27.66	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
17	20240829	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12650	-210	5	-1.63	133641570	10537	6.55	12710	12800	12590	16710	9010	12860	12682.74	0.62	0	237	13746	13302	13006	12562	12266	13155	12415	55	3850	500	9250	10	1	10966000	1387	20.77	2.34	12	0.10	609.00	5404.00	20000	20240711	-36.75	9980	20240805	26.75	20000	-36.75	20240711	9980	26.75	20240805	20000	-36.75	20240711	9980	26.75	20240805	3.81	N	273640	500	54 억		67964	N	N	0	N	00	N
18	20240828	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	-390	5	-2.94	2066937980	159467	117.17	13150	13450	12710	17220	9280	13250	12961.63	0.56	0	6754	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1410	21.12	2.38	12	1.45	609.00	5404.00	20000	20240711	-35.70	9980	20240805	28.86	20000	-35.70	20240711	9980	28.86	20240805	20000	-35.70	20240711	9980	28.86	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
19	20240828	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	-440	5	-3.32	1955942900	150808	110.81	13150	13450	12710	17220	9280	13250	12969.73	0.56	0	4302	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1405	21.03	2.37	12	1.38	609.00	5404.00	20000	20240711	-35.95	9980	20240805	28.36	20000	-35.95	20240711	9980	28.36	20240805	20000	-35.95	20240711	9980	28.36	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
20	20240828	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	-420	5	-3.17	1527397020	117314	86.20	13150	13450	12750	17220	9280	13250	13019.71	0.56	0	-2449	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1407	21.07	2.37	12	1.07	609.00	5404.00	20000	20240711	-35.85	9980	20240805	28.56	20000	-35.85	20240711	9980	28.56	20240805	20000	-35.85	20240711	9980	28.56	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
21	20240828	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-210	5	-1.58	1278551940	98030	72.03	13150	13450	12750	17220	9280	13250	13042.43	0.56	0	-8010	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1430	21.41	2.41	12	0.89	609.00	5404.00	20000	20240711	-34.80	9980	20240805	30.66	20000	-34.80	20240711	9980	30.66	20240805	20000	-34.80	20240711	9980	30.66	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
22	20240828	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-450	5	-3.40	1063498610	81431	59.83	13150	13450	12750	17220	9280	13250	13060.09	0.56	0	-11628	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1404	21.02	2.37	12	0.74	609.00	5404.00	20000	20240711	-36.00	9980	20240805	28.26	20000	-36.00	20240711	9980	28.26	20240805	20000	-36.00	20240711	9980	28.26	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
23	20240828	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	-380	5	-2.87	860569720	65600	48.20	13150	13450	12870	17220	9280	13250	13118.41	0.56	0	-13931	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1411	21.13	2.38	12	0.60	609.00	5404.00	20000	20240711	-35.65	9980	20240805	28.96	20000	-35.65	20240711	9980	28.96	20240805	20000	-35.65	20240711	9980	28.96	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
24	20240828	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	0	3	0.00	340994570	25730	18.91	13150	13450	13150	17220	9280	13250	13252.80	0.56	0	-8868	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1453	21.76	2.45	12	0.23	609.00	5404.00	20000	20240711	-33.75	9980	20240805	32.77	20000	-33.75	20240711	9980	32.77	20240805	20000	-33.75	20240711	9980	32.77	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
25	20240828	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	-10	5	-0.08	50927970	3860	2.84	13150	13300	13150	17220	9280	13250	13193.58	0.56	0	-243	13670	13460	13280	13070	12890	13370	12980	55	3970	500	9540	10	1	10966000	1452	21.74	2.45	12	0.04	609.00	5404.00	20000	20240711	-33.80	9980	20240805	32.67	20000	-33.80	20240711	9980	32.67	20240805	20000	-33.80	20240711	9980	32.67	20240805	4.33	N	273640	500	54 억		61773	N	N	0	N	00	N
26	20240827	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-340	5	-2.50	1767041870	133679	57.29	13330	13490	13100	17660	9520	13590	13218.14	0.41	0	16994	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1453	21.76	2.45	12	1.22	609.00	5404.00	20000	20240711	-33.75	9980	20240805	32.77	20000	-33.75	20240711	9980	32.77	20240805	20000	-33.75	20240711	9980	32.77	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
27	20240827	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	-400	5	-2.94	1616221260	122255	52.40	13330	13490	13100	17660	9520	13590	13219.84	0.41	0	13452	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1446	21.66	2.44	12	1.11	609.00	5404.00	20000	20240711	-34.05	9980	20240805	32.16	20000	-34.05	20240711	9980	32.16	20240805	20000	-34.05	20240711	9980	32.16	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
28	20240827	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	-380	5	-2.80	1410618170	106660	45.71	13330	13490	13100	17660	9520	13590	13225.10	0.41	0	10079	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1449	21.69	2.44	12	0.97	609.00	5404.00	20000	20240711	-33.95	9980	20240805	32.36	20000	-33.95	20240711	9980	32.36	20240805	20000	-33.95	20240711	9980	32.36	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
29	20240827	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	-420	5	-3.09	1235924860	93445	40.05	13330	13490	13100	17660	9520	13590	13225.92	0.41	0	7865	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1444	21.63	2.44	12	0.85	609.00	5404.00	20000	20240711	-34.15	9980	20240805	31.96	20000	-34.15	20240711	9980	31.96	20240805	20000	-34.15	20240711	9980	31.96	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
30	20240827	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-450	5	-3.31	1086305370	82095	35.18	13330	13490	13100	17660	9520	13590	13231.95	0.41	0	5391	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1441	21.58	2.43	12	0.75	609.00	5404.00	20000	20240711	-34.30	9980	20240805	31.66	20000	-34.30	20240711	9980	31.66	20240805	20000	-34.30	20240711	9980	31.66	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
31	20240827	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-460	5	-3.38	952860340	71938	30.83	13330	13490	13110	17660	9520	13590	13245.20	0.41	0	4832	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1440	21.56	2.43	12	0.66	609.00	5404.00	20000	20240711	-34.35	9980	20240805	31.56	20000	-34.35	20240711	9980	31.56	20240805	20000	-34.35	20240711	9980	31.56	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
32	20240827	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-370	5	-2.72	643076940	48414	20.75	13330	13490	13150	17660	9520	13590	13282.37	0.41	0	536	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1450	21.71	2.45	12	0.44	609.00	5404.00	20000	20240711	-33.90	9980	20240805	32.46	20000	-33.90	20240711	9980	32.46	20240805	20000	-33.90	20240711	9980	32.46	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
33	20240827	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-210	5	-1.55	146491260	10951	4.69	13330	13490	13310	17660	9520	13590	13375.43	0.41	0	814	14063	13826	13463	13226	12863	13645	13045	55	4070	500	9780	10	1	10966000	1467	21.97	2.48	12	0.10	609.00	5404.00	20000	20240711	-33.10	9980	20240805	34.07	20000	-33.10	20240711	9980	34.07	20240805	20000	-33.10	20240711	9980	34.07	20240805	4.47	N	273640	500	54 억		44805	N	N	0	N	00	N
34	20240826	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	-220	5	-1.59	3089658100	230344	18.12	13660	13700	13100	17950	9670	13810	13412.82	0.18	0	23625	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1490	22.32	2.51	12	2.10	609.00	5404.00	20000	20240711	-32.05	9980	20240805	36.17	20000	-32.05	20240711	9980	36.17	20240805	20000	-32.05	20240711	9980	36.17	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
35	20240826	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-280	5	-2.03	2954653630	220403	17.34	13660	13700	13100	17950	9670	13810	13405.58	0.18	0	22364	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1484	22.22	2.50	12	2.01	609.00	5404.00	20000	20240711	-32.35	9980	20240805	35.57	20000	-32.35	20240711	9980	35.57	20240805	20000	-32.35	20240711	9980	35.57	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
36	20240826	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13630	-180	5	-1.30	2768205100	206571	16.25	13660	13700	13100	17950	9670	13810	13400.63	0.18	0	17385	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1495	22.38	2.52	12	1.88	609.00	5404.00	20000	20240711	-31.85	9980	20240805	36.57	20000	-31.85	20240711	9980	36.57	20240805	20000	-31.85	20240711	9980	36.57	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
37	20240826	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-370	5	-2.68	2488436110	185878	14.62	13660	13660	13100	17950	9670	13810	13387.34	0.18	0	10850	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1474	22.07	2.49	12	1.70	609.00	5404.00	20000	20240711	-32.80	9980	20240805	34.67	20000	-32.80	20240711	9980	34.67	20240805	20000	-32.80	20240711	9980	34.67	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
38	20240826	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	-420	5	-3.04	2286026100	170639	13.42	13660	13660	13100	17950	9670	13810	13396.72	0.18	0	9141	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1468	21.99	2.48	12	1.56	609.00	5404.00	20000	20240711	-33.05	9980	20240805	34.17	20000	-33.05	20240711	9980	34.17	20240805	20000	-33.05	20240711	9980	34.17	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
39	20240826	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-480	5	-3.48	2061097970	153852	12.10	13660	13660	13100	17950	9670	13810	13396.47	0.18	0	8955	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1462	21.89	2.47	12	1.40	609.00	5404.00	20000	20240711	-33.35	9980	20240805	33.57	20000	-33.35	20240711	9980	33.57	20240805	20000	-33.35	20240711	9980	33.57	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
40	20240826	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-660	5	-4.78	1799998320	134163	10.55	13660	13660	13100	17950	9670	13810	13416.33	0.18	0	7789	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1442	21.59	2.43	12	1.22	609.00	5404.00	20000	20240711	-34.25	9980	20240805	31.76	20000	-34.25	20240711	9980	31.76	20240805	20000	-34.25	20240711	9980	31.76	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
41	20240826	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-370	5	-2.68	617204660	45636	3.59	13660	13660	13420	17950	9670	13810	13524.15	0.18	0	6438	15936	14872	14106	13042	12276	15405	13575	55	4140	500	9940	10	1	10966000	1474	22.07	2.49	12	0.42	609.00	5404.00	20000	20240711	-32.80	9980	20240805	34.67	20000	-32.80	20240711	9980	34.67	20240805	20000	-32.80	20240711	9980	34.67	20240805	4.50	N	273640	500	54 억		19842	N	N	0	N	00	N
42	20240823	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-30	5	-0.22	18179908500	1261810	460.73	13640	15170	13340	17990	9690	13840	14409.24	0.39	0	-21131	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1514	22.68	2.56	12	11.51	609.00	5404.00	20000	20240711	-30.95	9980	20240805	38.38	20000	-30.95	20240711	9980	38.38	20240805	20000	-30.95	20240711	9980	38.38	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
43	20240823	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	60	2	0.43	17925276180	1243398	454.00	13640	15170	13340	17990	9690	13840	14417.57	0.39	0	-22678	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1524	22.82	2.57	12	11.34	609.00	5404.00	20000	20240711	-30.50	9980	20240805	39.28	20000	-30.50	20240711	9980	39.28	20240805	20000	-30.50	20240711	9980	39.28	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
44	20240823	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	10	2	0.07	17330371400	1200458	438.32	13640	15170	13340	17990	9690	13840	14437.76	0.39	0	-25714	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1519	22.74	2.56	12	10.95	609.00	5404.00	20000	20240711	-30.75	9980	20240805	38.78	20000	-30.75	20240711	9980	38.78	20240805	20000	-30.75	20240711	9980	38.78	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
45	20240823	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	410	2	2.96	15611669110	1077613	393.47	13640	15170	13340	17990	9690	13840	14488.83	0.39	0	-34935	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1563	23.40	2.64	12	9.83	609.00	5404.00	20000	20240711	-28.75	9980	20240805	42.79	20000	-28.75	20240711	9980	42.79	20240805	20000	-28.75	20240711	9980	42.79	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
46	20240823	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	630	2	4.55	13583379120	937933	342.47	13640	15170	13340	17990	9690	13840	14484.03	0.39	0	-37547	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1587	23.76	2.68	12	8.55	609.00	5404.00	20000	20240711	-27.65	9980	20240805	44.99	20000	-27.65	20240711	9980	44.99	20240805	20000	-27.65	20240711	9980	44.99	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
47	20240823	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	540	2	3.90	6456122210	450844	164.62	13640	15000	13340	17990	9690	13840	14322.86	0.39	0	-34003	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1577	23.61	2.66	12	4.11	609.00	5404.00	20000	20240711	-28.10	9980	20240805	44.09	20000	-28.10	20240711	9980	44.09	20240805	20000	-28.10	20240711	9980	44.09	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
48	20240823	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	-190	5	-1.37	955490410	70085	25.59	13640	13900	13340	17990	9690	13840	13625.35	0.39	0	-4811	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1497	22.41	2.53	12	0.64	609.00	5404.00	20000	20240711	-31.75	9980	20240805	36.77	20000	-31.75	20240711	9980	36.77	20240805	20000	-31.75	20240711	9980	36.77	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
49	20240823	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-30	5	-0.22	321286070	23397	8.54	13640	13900	13610	17990	9690	13840	13718.43	0.39	0	1535	15126	14482	14106	13462	13086	14295	13275	55	4150	500	9960	10	1	10966000	1514	22.68	2.56	12	0.21	609.00	5404.00	20000	20240711	-30.95	9980	20240805	38.38	20000	-30.95	20240711	9980	38.38	20240805	20000	-30.95	20240711	9980	38.38	20240805	4.30	N	273640	500	54 억		42253	N	N	0	N	00	N
50	20240822	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-680	5	-4.68	3784578740	269520	44.05	14650	14750	13730	18870	10170	14520	14042.54	0.21	0	19153	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1518	22.73	2.56	12	2.46	609.00	5404.00	20000	20240711	-30.80	9980	20240805	38.68	20000	-30.80	20240711	9980	38.68	20240805	20000	-30.80	20240711	9980	38.68	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
51	20240822	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-720	5	-4.96	3568763470	253905	41.50	14650	14750	13730	18870	10170	14520	14055.51	0.21	0	15279	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1513	22.66	2.55	12	2.32	609.00	5404.00	20000	20240711	-31.00	9980	20240805	38.28	20000	-31.00	20240711	9980	38.28	20240805	20000	-31.00	20240711	9980	38.28	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
52	20240822	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	-670	5	-4.61	3244155000	230406	37.66	14650	14750	13730	18870	10170	14520	14080.17	0.21	0	11834	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1519	22.74	2.56	12	2.10	609.00	5404.00	20000	20240711	-30.75	9980	20240805	38.78	20000	-30.75	20240711	9980	38.78	20240805	20000	-30.75	20240711	9980	38.78	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
53	20240822	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-660	5	-4.55	3014874150	213955	34.97	14650	14750	13730	18870	10170	14520	14091.16	0.21	0	12965	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1520	22.76	2.56	12	1.95	609.00	5404.00	20000	20240711	-30.70	9980	20240805	38.88	20000	-30.70	20240711	9980	38.88	20240805	20000	-30.70	20240711	9980	38.88	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
54	20240822	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-590	5	-4.06	2776587430	196746	32.16	14650	14750	13730	18870	10170	14520	14112.55	0.21	0	8336	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1528	22.87	2.58	12	1.79	609.00	5404.00	20000	20240711	-30.35	9980	20240805	39.58	20000	-30.35	20240711	9980	39.58	20240805	20000	-30.35	20240711	9980	39.58	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
55	20240822	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-640	5	-4.41	2499591220	176725	28.88	14650	14750	13800	18870	10170	14520	14143.96	0.21	0	8301	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1522	22.79	2.57	12	1.61	609.00	5404.00	20000	20240711	-30.60	9980	20240805	39.08	20000	-30.60	20240711	9980	39.08	20240805	20000	-30.60	20240711	9980	39.08	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
56	20240822	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	-410	5	-2.82	1813752680	127478	20.84	14650	14750	13860	18870	10170	14520	14227.97	0.21	0	2517	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1547	23.17	2.61	12	1.16	609.00	5404.00	20000	20240711	-29.45	9980	20240805	41.38	20000	-29.45	20240711	9980	41.38	20240805	20000	-29.45	20240711	9980	41.38	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
57	20240822	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	0	3	0.00	407480970	27987	4.57	14650	14750	14330	18870	10170	14520	14559.65	0.21	0	-3638	16506	15512	14856	13862	13206	15185	13535	55	4350	500	10450	10	1	10966000	1592	23.84	2.69	12	0.26	609.00	5404.00	20000	20240711	-27.40	9980	20240805	45.49	20000	-27.40	20240711	9980	45.49	20240805	20000	-27.40	20240711	9980	45.49	20240805	4.20	N	273640	500	54 억		23112	N	N	0	N	00	N
58	20240821	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-1670	5	-10.32	9039769110	605243	89.70	15700	15850	14200	21000	11340	16190	14937.51	0.12	0	8789	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1592	23.84	2.69	12	5.52	609.00	5404.00	20000	20240711	-27.40	9980	20240805	45.49	20000	-27.40	20240711	9980	45.49	20240805	20000	-27.40	20240711	9980	45.49	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
59	20240821	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-1690	5	-10.44	8647249720	578177	85.69	15700	15850	14200	21000	11340	16190	14955.44	0.12	0	8487	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1590	23.81	2.68	12	5.27	609.00	5404.00	20000	20240711	-27.50	9980	20240805	45.29	20000	-27.50	20240711	9980	45.29	20240805	20000	-27.50	20240711	9980	45.29	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
60	20240821	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	-1510	5	-9.33	6835071300	452977	67.13	15700	15850	14570	21000	11340	16190	15088.52	0.12	0	11479	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1610	24.11	2.72	12	4.13	609.00	5404.00	20000	20240711	-26.60	9980	20240805	47.09	20000	-26.60	20240711	9980	47.09	20240805	20000	-26.60	20240711	9980	47.09	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
61	20240821	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-1290	5	-7.97	5002173150	328020	48.61	15700	15850	14880	21000	11340	16190	15248.77	0.12	0	-2049	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1634	24.47	2.76	12	2.99	609.00	5404.00	20000	20240711	-25.50	9980	20240805	49.30	20000	-25.50	20240711	9980	49.30	20240805	20000	-25.50	20240711	9980	49.30	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
62	20240821	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	-1140	5	-7.04	3910560220	255147	37.81	15700	15850	15050	21000	11340	16190	15325.72	0.12	0	848	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1650	24.71	2.78	12	2.33	609.00	5404.00	20000	20240711	-24.75	9980	20240805	50.80	20000	-24.75	20240711	9980	50.80	20240805	20000	-24.75	20240711	9980	50.80	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
63	20240821	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-1080	5	-6.67	3473279340	226250	33.53	15700	15850	15060	21000	11340	16190	15350.44	0.12	0	-808	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1657	24.81	2.80	12	2.06	609.00	5404.00	20000	20240711	-24.45	9980	20240805	51.40	20000	-24.45	20240711	9980	51.40	20240805	20000	-24.45	20240711	9980	51.40	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
64	20240821	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15220	-970	5	-5.99	2759098830	179327	26.58	15700	15850	15060	21000	11340	16190	15384.56	0.12	0	9820	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1669	24.99	2.82	12	1.64	609.00	5404.00	20000	20240711	-23.90	9980	20240805	52.51	20000	-23.90	20240711	9980	52.51	20240805	20000	-23.90	20240711	9980	52.51	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
65	20240821	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	-620	5	-3.83	963601500	61944	9.18	15700	15850	15250	21000	11340	16190	15553.05	0.12	0	2635	16870	16530	15990	15650	15110	16700	15820	55	4810	500	11650	10	1	10966000	1707	25.57	2.88	12	0.56	609.00	5404.00	20000	20240711	-22.15	9980	20240805	56.01	20000	-22.15	20240711	9980	56.01	20240805	20000	-22.15	20240711	9980	56.01	20240805	4.08	N	273640	500	54 억		13674	N	N	0	N	00	N
66	20240820	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16190	110	2	0.68	10521951790	658621	90.73	15510	16330	15450	20900	11260	16080	15974.75	0.28	0	-15837	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1775	26.58	3.00	12	6.01	609.00	5404.00	20000	20240711	-19.05	9980	20240805	62.22	20000	-19.05	20240711	9980	62.22	20240805	20000	-19.05	20240711	9980	62.22	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
67	20240820	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16120	40	2	0.25	9283423050	581861	80.16	15510	16330	15450	20900	11260	16080	15954.27	0.28	0	-5721	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1768	26.47	2.98	12	5.31	609.00	5404.00	20000	20240711	-19.40	9980	20240805	61.52	20000	-19.40	20240711	9980	61.52	20240805	20000	-19.40	20240711	9980	61.52	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
68	20240820	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	-230	5	-1.43	8522599960	534447	73.63	15510	16330	15450	20900	11260	16080	15946.07	0.28	0	-3750	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1738	26.03	2.93	12	4.87	609.00	5404.00	20000	20240711	-20.75	9980	20240805	58.82	20000	-20.75	20240711	9980	58.82	20240805	20000	-20.75	20240711	9980	58.82	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
69	20240820	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	-160	5	-1.00	8076980900	506394	69.76	15510	16330	15450	20900	11260	16080	15949.47	0.28	0	-2933	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1746	26.14	2.95	12	4.62	609.00	5404.00	20000	20240711	-20.40	9980	20240805	59.52	20000	-20.40	20240711	9980	59.52	20240805	20000	-20.40	20240711	9980	59.52	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
70	20240820	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16010	-70	5	-0.44	7022817570	440707	60.71	15510	16330	15450	20900	11260	16080	15934.68	0.28	0	1109	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1756	26.29	2.96	12	4.02	609.00	5404.00	20000	20240711	-19.95	9980	20240805	60.42	20000	-19.95	20240711	9980	60.42	20240805	20000	-19.95	20240711	9980	60.42	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
71	20240820	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15890	-190	5	-1.18	6211059290	390250	53.76	15510	16330	15450	20900	11260	16080	15914.73	0.28	0	2710	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1742	26.09	2.94	12	3.56	609.00	5404.00	20000	20240711	-20.55	9980	20240805	59.22	20000	-20.55	20240711	9980	59.22	20240805	20000	-20.55	20240711	9980	59.22	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
72	20240820	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-320	5	-1.99	2592875940	165618	22.82	15510	15920	15450	20900	11260	16080	15650.52	0.28	0	18459	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1728	25.88	2.92	12	1.51	609.00	5404.00	20000	20240711	-21.20	9980	20240805	57.92	20000	-21.20	20240711	9980	57.92	20240805	20000	-21.20	20240711	9980	57.92	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
73	20240820	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15730	-350	5	-2.18	1191102880	76448	10.53	15510	15790	15450	20900	11260	16080	15566.99	0.28	0	10255	16893	16486	16023	15616	15153	16690	15820	55	4820	500	11570	10	1	10966000	1725	25.83	2.91	12	0.70	609.00	5404.00	20000	20240711	-21.35	9980	20240805	57.62	20000	-21.35	20240711	9980	57.62	20240805	20000	-21.35	20240711	9980	57.62	20240805	3.74	N	273640	500	54 억		30275	N	N	0	N	00	N
74	20240819	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	440	2	2.81	10946311950	686654	86.00	16020	16430	15560	20300	10950	15640	15941.39	0.66	0	-42326	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1763	26.40	2.98	12	6.26	609.00	5404.00	20250	20230810	-20.59	9980	20240805	61.12	20000	-19.60	20240711	9980	61.12	20240805	20000	-19.60	20240711	9980	61.12	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
75	20240819	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	320	2	2.05	9514709660	597424	74.83	16020	16430	15560	20300	10950	15640	15926.94	0.66	0	-38044	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1750	26.21	2.95	12	5.45	609.00	5404.00	20250	20230810	-21.19	9980	20240805	59.92	20000	-20.20	20240711	9980	59.92	20240805	20000	-20.20	20240711	9980	59.92	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
76	20240819	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	20	2	0.13	7950095850	498744	62.47	16020	16430	15560	20300	10950	15640	15941.14	0.66	0	-33613	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1717	25.71	2.90	12	4.55	609.00	5404.00	20250	20230810	-22.67	9980	20240805	56.91	20000	-21.70	20240711	9980	56.91	20240805	20000	-21.70	20240711	9980	56.91	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
77	20240819	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	0	3	0.00	7637600960	478777	59.97	16020	16430	15560	20300	10950	15640	15953.29	0.66	0	-30815	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1715	25.68	2.89	12	4.37	609.00	5404.00	20250	20230810	-22.77	9980	20240805	56.71	20000	-21.80	20240711	9980	56.71	20240805	20000	-21.80	20240711	9980	56.71	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
78	20240819	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	-20	5	-0.13	7330490490	459139	57.51	16020	16430	15560	20300	10950	15640	15966.80	0.66	0	-27766	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1713	25.65	2.89	12	4.19	609.00	5404.00	20250	20230810	-22.86	9980	20240805	56.51	20000	-21.90	20240711	9980	56.51	20240805	20000	-21.90	20240711	9980	56.51	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
79	20240819	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	100	2	0.64	6950274270	434817	54.46	16020	16430	15560	20300	10950	15640	15985.55	0.66	0	-23716	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1726	25.85	2.91	12	3.97	609.00	5404.00	20250	20230810	-22.27	9980	20240805	57.72	20000	-21.30	20240711	9980	57.72	20240805	20000	-21.30	20240711	9980	57.72	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
80	20240819	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	120	2	0.77	6415228110	400688	50.19	16020	16430	15560	20300	10950	15640	16011.92	0.66	0	-22886	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1728	25.88	2.92	12	3.65	609.00	5404.00	20250	20230810	-22.17	9980	20240805	57.92	20000	-21.20	20240711	9980	57.92	20240805	20000	-21.20	20240711	9980	57.92	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
81	20240819	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15800	160	2	1.02	4544584050	282260	35.35	16020	16430	15770	20300	10950	15640	16103.15	0.66	0	-14985	17153	16396	15863	15106	14573	16130	14840	55	4660	500	11260	10	1	10966000	1733	25.94	2.92	12	2.57	609.00	5404.00	20250	20230810	-21.98	9980	20240805	58.32	20000	-21.00	20240711	9980	58.32	20240805	20000	-21.00	20240711	9980	58.32	20240805	4.03	N	273640	500	54 억		72384	N	N	0	N	00	N
82	20240816	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-790	5	-4.81	12216117600	773013	29.69	16310	16620	15330	21350	11510	16430	15792.72	0.80	0	-20373	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1715	25.68	2.89	12	7.05	609.00	5404.00	20250	20230810	-22.77	9980	20240805	56.71	20000	-21.80	20240711	9980	56.71	20240805	20000	-21.80	20240711	9980	56.71	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
83	20240816	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-770	5	-4.69	11329936860	716418	27.52	16310	16620	15330	21350	11510	16430	15802.55	0.80	0	-19582	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1717	25.71	2.90	12	6.53	609.00	5404.00	20250	20230810	-22.67	9980	20240805	56.91	20000	-21.70	20240711	9980	56.91	20240805	20000	-21.70	20240711	9980	56.91	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
84	20240816	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-730	5	-4.44	10454883030	660787	25.38	16310	16620	15330	21350	11510	16430	15808.83	0.80	0	-17518	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1722	25.78	2.91	12	6.03	609.00	5404.00	20250	20230810	-22.47	9980	20240805	57.31	20000	-21.50	20240711	9980	57.31	20240805	20000	-21.50	20240711	9980	57.31	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
85	20240816	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15910	-520	5	-3.16	9760668830	616599	23.68	16310	16620	15330	21350	11510	16430	15816.04	0.80	0	-15082	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1745	26.12	2.94	12	5.62	609.00	5404.00	20250	20230810	-21.43	9980	20240805	59.42	20000	-20.45	20240711	9980	59.42	20240805	20000	-20.45	20240711	9980	59.42	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
86	20240816	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-770	5	-4.69	8496085030	536571	20.61	16310	16620	15330	21350	11510	16430	15818.22	0.80	0	-12340	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1717	25.71	2.90	12	4.89	609.00	5404.00	20250	20230810	-22.67	9980	20240805	56.91	20000	-21.70	20240711	9980	56.91	20240805	20000	-21.70	20240711	9980	56.91	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
87	20240816	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-780	5	-4.75	8076961610	509710	19.58	16310	16620	15330	21350	11510	16430	15829.86	0.80	0	-10590	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1716	25.70	2.90	12	4.65	609.00	5404.00	20250	20230810	-22.72	9980	20240805	56.81	20000	-21.75	20240711	9980	56.81	20240805	20000	-21.75	20240711	9980	56.81	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
88	20240816	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-800	5	-4.87	7263067940	457378	17.57	16310	16620	15330	21350	11510	16430	15862.58	0.80	0	-10840	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1714	25.67	2.89	12	4.17	609.00	5404.00	20250	20230810	-22.81	9980	20240805	56.61	20000	-21.85	20240711	9980	56.61	20240805	20000	-21.85	20240711	9980	56.61	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
89	20240816	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15860	-570	5	-3.47	3948402440	244789	9.40	16310	16620	15750	21350	11510	16430	16111.79	0.80	0	-6014	18696	17562	16966	15832	15236	17265	15535	55	4920	500	11820	10	1	10966000	1739	26.04	2.93	12	2.23	609.00	5404.00	20250	20230810	-21.68	9980	20240805	58.92	20000	-20.70	20240711	9980	58.92	20240805	20000	-20.70	20240711	9980	58.92	20240805	2.85	N	273640	500	54 억		87318	N	N	0	N	00	N
90	20240814	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16430	-540	5	-3.18	39133408930	2264913	41.68	17600	18100	16370	22050	11880	16970	17280.31	0.06	0	62891	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1802	26.98	3.04	12	20.65	609.00	5404.00	20300	20230808	-19.06	9980	20240805	64.63	20000	-17.85	20240711	9980	64.63	20240805	20000	-17.85	20240711	9980	64.63	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
91	20240814	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	-440	5	-2.59	37654879780	2175115	40.03	17600	18100	16370	22050	11880	16970	17311.67	0.06	0	76117	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1813	27.14	3.06	12	19.84	609.00	5404.00	20300	20230808	-18.57	9980	20240805	65.63	20000	-17.35	20240711	9980	65.63	20240805	20000	-17.35	20240711	9980	65.63	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
92	20240814	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16560	-410	5	-2.42	36127083800	2082675	38.32	17600	18100	16370	22050	11880	16970	17346.48	0.06	0	79727	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1816	27.19	3.06	12	18.99	609.00	5404.00	20300	20230808	-18.42	9980	20240805	65.93	20000	-17.20	20240711	9980	65.93	20240805	20000	-17.20	20240711	9980	65.93	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
93	20240814	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16620	-350	5	-2.06	34355828270	1975128	36.35	17600	18100	16530	22050	11880	16970	17394.23	0.06	0	69164	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1823	27.29	3.08	12	18.01	609.00	5404.00	20300	20230808	-18.13	9980	20240805	66.53	20000	-16.90	20240711	9980	66.53	20240805	20000	-16.90	20240711	9980	66.53	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
94	20240814	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	-320	5	-1.89	32711273900	1876091	34.52	17600	18100	16640	22050	11880	16970	17435.87	0.06	0	55920	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1826	27.34	3.08	12	17.11	609.00	5404.00	20300	20230808	-17.98	9980	20240805	66.83	20000	-16.75	20240711	9980	66.83	20240805	20000	-16.75	20240711	9980	66.83	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
95	20240814	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17040	70	2	0.41	30392674480	1738508	31.99	17600	18100	16860	22050	11880	16970	17482.04	0.06	0	41459	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1869	27.98	3.15	12	15.85	609.00	5404.00	20300	20230808	-16.06	9980	20240805	70.74	20000	-14.80	20240711	9980	70.74	20240805	20000	-14.80	20240711	9980	70.74	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
96	20240814	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	200	2	1.18	27115676510	1545628	28.44	17600	18100	17010	22050	11880	16970	17543.47	0.06	0	21113	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1883	28.19	3.18	12	14.09	609.00	5404.00	20300	20230808	-15.42	9980	20240805	72.04	20000	-14.15	20240711	9980	72.04	20240805	20000	-14.15	20240711	9980	72.04	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
97	20240814	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17430	460	2	2.71	18036347020	1020224	18.77	17600	18100	17220	22050	11880	16970	17678.81	0.06	0	10583	19543	18256	15683	14396	11823	18900	15040	55	5080	500	12210	10	1	10966000	1911	28.62	3.23	12	9.30	609.00	5404.00	20300	20230808	-14.14	9980	20240805	74.65	20000	-12.85	20240711	9980	74.65	20240805	20000	-12.85	20240711	9980	74.65	20240805	2.76	N	273640	500	54 억		6467	N	N	0	N	00	N
98	20240813	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	3910	1	29.94	88103970620	5430516	2641.01	13500	16970	13110	16970	9150	13060	16223.83	0.99	0	-81707	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1861	27.87	3.14	12	49.52	609.00	5404.00	20300	20230808	-16.40	9980	20240805	70.04	20000	-15.15	20240711	9980	70.04	20240805	20000	-15.15	20240711	9980	70.04	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
99	20240813	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	3910	1	29.94	88013673250	5425195	2638.42	13500	16970	13110	16970	9150	13060	16223.14	0.99	0	-81699	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1861	27.87	3.14	12	49.47	609.00	5404.00	20300	20230808	-16.40	9980	20240805	70.04	20000	-15.15	20240711	9980	70.04	20240805	20000	-15.15	20240711	9980	70.04	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
100	20240813	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	3590	2	27.49	79872594520	4942599	2403.72	13500	16970	13110	16970	9150	13060	16160.04	0.99	0	-85114	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1826	27.34	3.08	12	45.07	609.00	5404.00	20300	20230808	-17.98	9980	20240805	66.83	20000	-16.75	20240711	9980	66.83	20240805	20000	-16.75	20240711	9980	66.83	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
101	20240813	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16480	3420	2	26.19	76326443620	4729434	2300.05	13500	16970	13110	16970	9150	13060	16138.60	0.99	0	-81948	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1807	27.06	3.05	12	43.13	609.00	5404.00	20300	20230808	-18.82	9980	20240805	65.13	20000	-17.60	20240711	9980	65.13	20240805	20000	-17.60	20240711	9980	65.13	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
102	20240813	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16680	3620	2	27.72	72241699410	4483225	2180.31	13500	16970	13110	16970	9150	13060	16113.78	0.99	0	-79051	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1829	27.39	3.09	12	40.88	609.00	5404.00	20300	20230808	-17.83	9980	20240805	67.13	20000	-16.60	20240711	9980	67.13	20240805	20000	-16.60	20240711	9980	67.13	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
103	20240813	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	3870	2	29.63	58320180970	3636015	1768.29	13500	16970	13110	16970	9150	13060	16039.59	0.99	0	-64489	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1857	27.80	3.13	12	33.16	609.00	5404.00	20300	20230808	-16.60	9980	20240805	69.64	20000	-15.35	20240711	9980	69.64	20240805	20000	-15.35	20240711	9980	69.64	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
104	20240813	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	3910	1	29.94	39406586270	2518951	1225.03	13500	16970	13110	16970	9150	13060	15644.05	0.99	0	-87880	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1861	27.87	3.14	12	22.97	609.00	5404.00	20300	20230808	-16.40	9980	20240805	70.04	20000	-15.15	20240711	9980	70.04	20240805	20000	-15.15	20240711	9980	70.04	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
105	20240813	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	90	2	0.69	1770576390	131204	63.81	13500	13780	13130	16970	9150	13060	13494.84	0.99	0	-34230	13733	13396	12773	12436	11813	13565	12605	55	3910	500	9400	10	1	10966000	1442	21.59	2.43	12	1.20	609.00	5404.00	20300	20230808	-35.22	9980	20240805	31.76	20000	-34.25	20240711	9980	31.76	20240805	20000	-34.25	20240711	9980	31.76	20240805	2.83	N	273640	500	54 억		108589	N	N	0	N	00	N
106	20240812	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	760	2	6.18	2515794000	196618	241.03	12200	13110	12150	15990	8610	12300	12794.07	0.96	0	2918	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1432	21.44	2.42	12	1.79	609.00	5404.00	20300	20230804	-35.67	9980	20240805	30.86	20000	-34.70	20240711	9980	30.86	20240805	20000	-34.70	20240711	9980	30.86	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
107	20240812	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	740	2	6.02	2283735010	178791	219.17	12200	13110	12150	15990	8610	12300	12773.21	0.96	0	6753	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1430	21.41	2.41	12	1.63	609.00	5404.00	20300	20230804	-35.76	9980	20240805	30.66	20000	-34.80	20240711	9980	30.66	20240805	20000	-34.80	20240711	9980	30.66	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
108	20240812	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	600	2	4.88	1455660700	114972	140.94	12200	12950	12150	15990	8610	12300	12661.00	0.96	0	15863	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1415	21.18	2.39	12	1.05	609.00	5404.00	20300	20230804	-36.45	9980	20240805	29.26	20000	-35.50	20240711	9980	29.26	20240805	20000	-35.50	20240711	9980	29.26	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
109	20240812	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	240	2	1.95	731152960	58499	71.71	12200	12790	12150	15990	8610	12300	12498.55	0.96	0	12218	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1375	20.59	2.32	12	0.53	609.00	5404.00	20300	20230804	-38.23	9980	20240805	25.65	20000	-37.30	20240711	9980	25.65	20240805	20000	-37.30	20240711	9980	25.65	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
110	20240812	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	280	2	2.28	660205980	52838	64.77	12200	12790	12150	15990	8610	12300	12494.91	0.96	0	12191	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1380	20.66	2.33	12	0.48	609.00	5404.00	20300	20230804	-38.03	9980	20240805	26.05	20000	-37.10	20240711	9980	26.05	20240805	20000	-37.10	20240711	9980	26.05	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
111	20240812	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	280	2	2.28	620793200	49700	60.93	12200	12790	12150	15990	8610	12300	12490.81	0.96	0	12025	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1380	20.66	2.33	12	0.45	609.00	5404.00	20300	20230804	-38.03	9980	20240805	26.05	20000	-37.10	20240711	9980	26.05	20240805	20000	-37.10	20240711	9980	26.05	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
112	20240812	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	120	2	0.98	341447930	27470	33.67	12200	12620	12150	15990	8610	12300	12429.85	0.96	0	6153	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1362	20.39	2.30	12	0.25	609.00	5404.00	20300	20230804	-38.82	9980	20240805	24.45	20000	-37.90	20240711	9980	24.45	20240805	20000	-37.90	20240711	9980	24.45	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
113	20240812	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	260	2	2.11	135363100	11012	13.50	12200	12560	12150	15990	8610	12300	12292.33	0.96	0	3045	12646	12472	12286	12112	11926	12560	12200	55	3690	500	8850	10	1	10966000	1377	20.62	2.32	12	0.10	609.00	5404.00	20300	20230804	-38.13	9980	20240805	25.85	20000	-37.20	20240711	9980	25.85	20240805	20000	-37.20	20240711	9980	25.85	20240805	2.79	N	273640	500	54 억		105762	N	N	0	N	00	N
114	20240809	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	300	2	2.50	989408460	80633	121.74	12200	12460	12100	15600	8400	12000	12270.51	0.93	0	3552	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1349	20.20	2.28	12	0.74	609.00	5404.00	20450	20230803	-39.85	9980	20240805	23.25	20000	-38.50	20240711	9980	23.25	20240805	20250	-39.26	20230810	9980	23.25	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
115	20240809	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	190	2	1.58	920481000	75006	113.24	12200	12460	12100	15600	8400	12000	12272.10	0.93	0	4525	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1337	20.02	2.26	12	0.68	609.00	5404.00	20450	20230803	-40.39	9980	20240805	22.14	20000	-39.05	20240711	9980	22.14	20240805	20250	-39.80	20230810	9980	22.14	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
116	20240809	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	120	2	1.00	825983060	67243	101.52	12200	12460	12100	15600	8400	12000	12283.55	0.93	0	997	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1329	19.90	2.24	12	0.61	609.00	5404.00	20450	20230803	-40.73	9980	20240805	21.44	20000	-39.40	20240711	9980	21.44	20240805	20250	-40.15	20230810	9980	21.44	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
117	20240809	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	240	2	2.00	633165560	51443	77.67	12200	12460	12190	15600	8400	12000	12308.10	0.93	0	8815	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1342	20.10	2.26	12	0.47	609.00	5404.00	20450	20230803	-40.15	9980	20240805	22.65	20000	-38.80	20240711	9980	22.65	20240805	20250	-39.56	20230810	9980	22.65	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
118	20240809	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	290	2	2.42	569375020	46231	69.80	12200	12460	12190	15600	8400	12000	12315.87	0.93	0	7320	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1348	20.18	2.27	12	0.42	609.00	5404.00	20450	20230803	-39.90	9980	20240805	23.15	20000	-38.55	20240711	9980	23.15	20240805	20250	-39.31	20230810	9980	23.15	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
119	20240809	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	300	2	2.50	496204500	40267	60.79	12200	12460	12190	15600	8400	12000	12322.86	0.93	0	6737	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1349	20.20	2.28	12	0.37	609.00	5404.00	20450	20230803	-39.85	9980	20240805	23.25	20000	-38.50	20240711	9980	23.25	20240805	20250	-39.26	20230810	9980	23.25	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
120	20240809	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	370	2	3.08	367262070	29767	44.94	12200	12460	12190	15600	8400	12000	12337.89	0.93	0	10108	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1356	20.31	2.29	12	0.27	609.00	5404.00	20450	20230803	-39.51	9980	20240805	23.95	20000	-38.15	20240711	9980	23.95	20240805	20250	-38.91	20230810	9980	23.95	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
121	20240809	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	440	2	3.67	151592530	12299	18.57	12200	12460	12190	15600	8400	12000	12325.60	0.93	0	3686	12446	12222	11956	11732	11466	12335	11845	55	3600	500	8640	10	1	10966000	1364	20.43	2.30	12	0.11	609.00	5404.00	20450	20230803	-39.17	9980	20240805	24.65	20000	-37.80	20240711	9980	24.65	20240805	20250	-38.57	20230810	9980	24.65	20240805	2.85	N	273640	500	54 억		102210	N	N	0	N	00	N
122	20240808	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	0	3	0.00	787910560	65943	70.21	11800	12180	11690	15600	8400	12000	11948.33	1.03	0	-10417	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1316	19.70	2.22	12	0.60	609.00	5404.00	21200	20230802	-43.40	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20300	-40.89	20230808	9980	20.24	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
123	20240808	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-130	5	-1.08	720849970	60319	64.22	11800	12180	11690	15600	8400	12000	11950.63	1.03	0	-10188	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1302	19.49	2.20	12	0.55	609.00	5404.00	21200	20230802	-44.01	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20300	-41.53	20230808	9980	18.94	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
124	20240808	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	70	2	0.58	607565950	50815	54.10	11800	12180	11690	15600	8400	12000	11956.43	1.03	0	-7107	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1324	19.82	2.23	12	0.46	609.00	5404.00	21200	20230802	-43.07	9980	20240805	20.94	20000	-39.65	20240711	9980	20.94	20240805	20300	-40.54	20230808	9980	20.94	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
125	20240808	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	50	2	0.42	549229280	45927	48.90	11800	12180	11690	15600	8400	12000	11958.74	1.03	0	-6841	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1321	19.79	2.23	12	0.42	609.00	5404.00	21200	20230802	-43.16	9980	20240805	20.74	20000	-39.75	20240711	9980	20.74	20240805	20300	-40.64	20230808	9980	20.74	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
126	20240808	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12110	110	2	0.92	455434440	38154	40.62	11800	12180	11690	15600	8400	12000	11936.74	1.03	0	-6094	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1328	19.89	2.24	12	0.35	609.00	5404.00	21200	20230802	-42.88	9980	20240805	21.34	20000	-39.45	20240711	9980	21.34	20240805	20300	-40.34	20230808	9980	21.34	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
127	20240808	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	0	3	0.00	423847820	35528	37.83	11800	12180	11690	15600	8400	12000	11929.97	1.03	0	-6273	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1316	19.70	2.22	12	0.32	609.00	5404.00	21200	20230802	-43.40	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20300	-40.89	20230808	9980	20.24	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
128	20240808	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	30	2	0.25	294175270	24749	26.35	11800	12180	11690	15600	8400	12000	11886.35	1.03	0	-7371	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1319	19.75	2.23	12	0.23	609.00	5404.00	21200	20230802	-43.25	9980	20240805	20.54	20000	-39.85	20240711	9980	20.54	20240805	20300	-40.74	20230808	9980	20.54	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
129	20240808	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	180	2	1.50	87181360	7348	7.82	11800	12180	11690	15600	8400	12000	11864.64	1.03	0	-342	12573	12286	11893	11606	11213	12430	11750	55	3600	500	8640	10	1	10966000	1336	20.00	2.25	12	0.07	609.00	5404.00	21200	20230802	-42.55	9980	20240805	22.04	20000	-39.10	20240711	9980	22.04	20240805	20300	-40.00	20230808	9980	22.04	20240805	3.03	N	273640	500	54 억		112622	N	N	0	N	00	N
130	20240807	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	320	2	2.74	1116877660	93707	49.20	11500	12180	11500	15180	8180	11680	11918.78	0.92	0	11682	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1316	19.70	2.22	12	0.85	609.00	5404.00	21550	20230801	-44.32	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20300	-40.89	20230808	9980	20.24	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
131	20240807	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	190	2	1.63	1047833600	87920	46.16	11500	12180	11500	15180	8180	11680	11918.03	0.92	0	9900	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1302	19.49	2.20	12	0.80	609.00	5404.00	21550	20230801	-44.92	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20300	-41.53	20230808	9980	18.94	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
132	20240807	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	400	2	3.42	851289980	71473	37.52	11500	12180	11500	15180	8180	11680	11910.65	0.92	0	7885	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1325	19.84	2.24	12	0.65	609.00	5404.00	21550	20230801	-43.94	9980	20240805	21.04	20000	-39.60	20240711	9980	21.04	20240805	20300	-40.49	20230808	9980	21.04	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
133	20240807	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	420	2	3.60	767252570	64523	33.87	11500	12180	11500	15180	8180	11680	11891.15	0.92	0	4750	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1327	19.87	2.24	12	0.59	609.00	5404.00	21550	20230801	-43.85	9980	20240805	21.24	20000	-39.50	20240711	9980	21.24	20240805	20300	-40.39	20230808	9980	21.24	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
134	20240807	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	450	2	3.85	622862780	52546	27.59	11500	12180	11500	15180	8180	11680	11853.67	0.92	0	-876	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1330	19.92	2.24	12	0.48	609.00	5404.00	21550	20230801	-43.71	9980	20240805	21.54	20000	-39.35	20240711	9980	21.54	20240805	20300	-40.25	20230808	9980	21.54	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
135	20240807	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	340	2	2.91	485296720	41158	21.61	11500	12140	11500	15180	8180	11680	11791.07	0.92	0	-2312	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1318	19.74	2.22	12	0.38	609.00	5404.00	21550	20230801	-44.22	9980	20240805	20.44	20000	-39.90	20240711	9980	20.44	20240805	20300	-40.79	20230808	9980	20.44	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
136	20240807	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	100	2	0.86	286990860	24569	12.90	11500	11960	11500	15180	8180	11680	11681.02	0.92	0	1038	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1292	19.34	2.18	12	0.22	609.00	5404.00	21550	20230801	-45.34	9980	20240805	18.04	20000	-41.10	20240711	9980	18.04	20240805	20300	-41.97	20230808	9980	18.04	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
137	20240807	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-40	5	-0.34	87761560	7595	3.99	11500	11850	11500	15180	8180	11680	11555.18	0.92	0	832	12760	12220	11600	11060	10440	12490	11330	55	3500	500	8400	10	1	10966000	1276	19.11	2.15	12	0.07	609.00	5404.00	21550	20230801	-45.99	9980	20240805	16.63	20000	-41.80	20240711	9980	16.63	20240805	20300	-42.66	20230808	9980	16.63	20240805	3.32	N	273640	500	54 억		100965	N	N	0	N	00	N
138	20240806	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	490	2	4.38	2172299720	189064	67.68	11260	12140	10980	14540	7840	11190	11489.41	0.81	0	11835	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1281	19.18	2.16	12	1.72	609.00	5404.00	21550	20230801	-45.80	9980	20240805	17.03	20000	-41.60	20240711	9980	17.03	20240805	20300	-42.46	20230808	9980	17.03	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
139	20240806	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	420	2	3.75	2064629700	179828	64.38	11260	12140	10980	14540	7840	11190	11481.14	0.81	0	13006	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1273	19.06	2.15	12	1.64	609.00	5404.00	21550	20230801	-46.13	9980	20240805	16.33	20000	-41.95	20240711	9980	16.33	20240805	20300	-42.81	20230808	9980	16.33	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
140	20240806	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	200	2	1.79	1757105670	153219	54.85	11260	12140	10980	14540	7840	11190	11467.94	0.81	0	9106	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1249	18.70	2.11	12	1.40	609.00	5404.00	21550	20230801	-47.15	9980	20240805	14.13	20000	-43.05	20240711	9980	14.13	20240805	20300	-43.89	20230808	9980	14.13	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
141	20240806	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	430	2	3.84	1493315170	130202	46.61	11260	12140	10980	14540	7840	11190	11469.22	0.81	0	15004	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1274	19.08	2.15	12	1.19	609.00	5404.00	21550	20230801	-46.08	9980	20240805	16.43	20000	-41.90	20240711	9980	16.43	20240805	20300	-42.76	20230808	9980	16.43	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
142	20240806	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	400	2	3.57	1421436280	124015	44.40	11260	12140	10980	14540	7840	11190	11461.81	0.81	0	14206	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1271	19.03	2.14	12	1.13	609.00	5404.00	21550	20230801	-46.22	9980	20240805	16.13	20000	-42.05	20240711	9980	16.13	20240805	20300	-42.91	20230808	9980	16.13	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
143	20240806	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	170	2	1.52	1341620890	117084	41.92	11260	12140	10980	14540	7840	11190	11458.62	0.81	0	10865	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1246	18.65	2.10	12	1.07	609.00	5404.00	21550	20230801	-47.29	9980	20240805	13.83	20000	-43.20	20240711	9980	13.83	20240805	20300	-44.04	20230808	9980	13.83	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
144	20240806	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	560	2	5.00	949241890	82718	29.61	11260	12140	10980	14540	7840	11190	11475.64	0.81	0	8337	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1289	19.29	2.17	12	0.75	609.00	5404.00	21550	20230801	-45.48	9980	20240805	17.74	20000	-41.25	20240711	9980	17.74	20240805	20300	-42.12	20230808	9980	17.74	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
145	20240806	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-90	5	-0.80	320852920	28235	10.11	11260	12140	11070	14540	7840	11190	11363.66	0.81	0	-6781	15596	13392	11686	9482	7776	12540	8630	55	3350	500	8050	10	1	10966000	1217	18.23	2.05	12	0.26	609.00	5404.00	21550	20230801	-48.49	9980	20240805	11.22	20000	-44.50	20240711	9980	11.22	20240805	20300	-45.32	20230808	9980	11.22	20240805	3.48	N	273640	500	54 억		89027	N	N	0	N	00	N
146	20240805	160909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11190	-2760	5	-19.78	3366175590	277493	248.33	13420	13890	9980	18130	9770	13950	12133.21	0.46	0	38258	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1227	18.37	2.07	12	2.53	609.00	5404.00	21550	20230801	-48.07	9980	20240805	12.12	20000	-44.05	20240711	9980	12.12	20240805	20300	-44.88	20230808	9980	12.12	20240805	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
147	20240805	150925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10950	-3000	5	-21.51	3098344190	253441	226.80	13420	13890	9980	18130	9770	13950	12225.11	0.46	0	28622	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1201	17.98	2.03	12	2.31	609.00	5404.00	21550	20230801	-49.19	9980	20240805	9.72	20000	-45.25	20240711	9980	9.72	20240805	20300	-46.06	20230808	9980	9.72	20240805	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
148	20240805	140926	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-1790	5	-12.83	1953496640	152684	136.64	13420	13890	12150	18130	9770	13950	12794.38	0.46	0	5773	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1333	19.97	2.25	12	1.39	609.00	5404.00	21550	20230801	-43.57	11370	20240419	6.95	20000	-39.20	20240711	11370	6.95	20240419	20300	-40.10	20230808	11370	6.95	20240419	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
149	20240805	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	-1510	5	-10.82	1719715440	133613	119.57	13420	13890	12310	18130	9770	13950	12870.87	0.46	0	2862	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1364	20.43	2.30	12	1.22	609.00	5404.00	21550	20230801	-42.27	11370	20240419	9.41	20000	-37.80	20240711	11370	9.41	20240419	20300	-38.72	20230808	11370	9.41	20240419	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
150	20240805	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-1280	5	-9.18	1323687280	101874	91.17	13420	13890	12640	18130	9770	13950	12993.38	0.46	0	-1105	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1389	20.80	2.34	12	0.93	609.00	5404.00	21550	20230801	-41.21	11370	20240419	11.43	20000	-36.65	20240711	11370	11.43	20240419	20300	-37.59	20230808	11370	11.43	20240419	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
151	20240805	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-1200	5	-8.60	1082403610	82873	74.16	13420	13890	12750	18130	9770	13950	13060.99	0.46	0	-1706	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1398	20.94	2.36	12	0.76	609.00	5404.00	21550	20230801	-40.84	11370	20240419	12.14	20000	-36.25	20240711	11370	12.14	20240419	20300	-37.19	20230808	11370	12.14	20240419	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
152	20240805	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-1130	5	-8.10	875946720	66785	59.77	13420	13890	12780	18130	9770	13950	13115.92	0.46	0	-2229	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1406	21.05	2.37	12	0.61	609.00	5404.00	21550	20230801	-40.51	11370	20240419	12.75	20000	-35.90	20240711	11370	12.75	20240419	20300	-36.85	20230808	11370	12.75	20240419	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
153	20240805	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-950	5	-6.81	356353080	26849	24.03	13420	13890	13000	18130	9770	13950	13272.49	0.46	0	-3385	14563	14256	14103	13796	13643	14180	13720	55	4180	500	10040	10	1	10966000	1426	21.35	2.41	12	0.24	609.00	5404.00	21550	20230801	-39.68	11370	20240419	14.34	20000	-35.00	20240711	11370	14.34	20240419	20300	-35.96	20230808	11370	14.34	20240419	3.63	N	273640	500	54 억		50871	N	N	0	N	00	N
154	20240802	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-690	5	-4.71	1533612700	108744	76.51	14330	14410	13950	19030	10250	14640	14103.46	0.55	0	-9785	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1530	22.91	2.58	12	0.99	609.00	5404.00	21550	20230801	-35.27	11370	20240419	22.69	20000	-30.25	20240711	11370	22.69	20240419	21200	-34.20	20230802	11370	22.69	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
155	20240802	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-620	5	-4.23	1373046070	97258	68.43	14330	14410	14000	19030	10250	14640	14117.56	0.55	0	-8925	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1537	23.02	2.59	12	0.89	609.00	5404.00	21550	20230801	-34.94	11370	20240419	23.31	20000	-29.90	20240711	11370	23.31	20240419	21200	-33.87	20230802	11370	23.31	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
156	20240802	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-620	5	-4.23	1122790840	79449	55.90	14330	14410	14010	19030	10250	14640	14132.22	0.55	0	-10408	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1537	23.02	2.59	12	0.72	609.00	5404.00	21550	20230801	-34.94	11370	20240419	23.31	20000	-29.90	20240711	11370	23.31	20240419	21200	-33.87	20230802	11370	23.31	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
157	20240802	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-540	5	-3.69	961542260	67965	47.82	14330	14410	14020	19030	10250	14640	14147.61	0.55	0	-4377	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1546	23.15	2.61	12	0.62	609.00	5404.00	21550	20230801	-34.57	11370	20240419	24.01	20000	-29.50	20240711	11370	24.01	20240419	21200	-33.49	20230802	11370	24.01	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
158	20240802	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	-470	5	-3.21	852630100	60257	42.39	14330	14410	14020	19030	10250	14640	14149.89	0.55	0	-5591	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1554	23.27	2.62	12	0.55	609.00	5404.00	21550	20230801	-34.25	11370	20240419	24.63	20000	-29.15	20240711	11370	24.63	20240419	21200	-33.16	20230802	11370	24.63	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
159	20240802	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	-510	5	-3.48	658949720	46507	32.72	14330	14410	14020	19030	10250	14640	14168.83	0.55	0	-2846	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1549	23.20	2.61	12	0.42	609.00	5404.00	21550	20230801	-34.43	11370	20240419	24.27	20000	-29.35	20240711	11370	24.27	20240419	21200	-33.35	20230802	11370	24.27	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
160	20240802	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-450	5	-3.07	494400430	34868	24.53	14330	14410	14020	19030	10250	14640	14179.20	0.55	0	-3604	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1556	23.30	2.63	12	0.32	609.00	5404.00	21550	20230801	-34.15	11370	20240419	24.80	20000	-29.05	20240711	11370	24.80	20240419	21200	-33.07	20230802	11370	24.80	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
161	20240802	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	-310	5	-2.12	65485620	4580	3.22	14330	14410	14220	19030	10250	14640	14298.17	0.55	0	-1137	15306	14972	14616	14282	13926	15140	14450	55	4390	500	10540	10	1	10966000	1571	23.53	2.65	12	0.04	609.00	5404.00	21550	20230801	-33.50	11370	20240419	26.03	20000	-28.35	20240711	11370	26.03	20240419	21200	-32.41	20230802	11370	26.03	20240419	3.74	N	273640	500	54 억		60626	N	N	0	N	00	N
162	20240801	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	320	2	2.23	2058353130	139961	94.11	14330	14950	14260	18610	10030	14320	14706.66	0.14	0	45130	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1605	24.04	2.71	12	1.28	609.00	5404.00	21900	20230726	-33.15	11370	20240419	28.76	20000	-26.80	20240711	11370	28.76	20240419	21550	-32.06	20230801	11370	28.76	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
163	20240801	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	290	2	2.03	1982282710	134762	90.61	14330	14950	14260	18610	10030	14320	14709.51	0.14	0	43370	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1602	23.99	2.70	12	1.23	609.00	5404.00	21900	20230726	-33.29	11370	20240419	28.50	20000	-26.95	20240711	11370	28.50	20240419	21550	-32.20	20230801	11370	28.50	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
164	20240801	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	350	2	2.44	1783819420	121199	81.49	14330	14950	14260	18610	10030	14320	14718.10	0.14	0	40641	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1609	24.09	2.71	12	1.11	609.00	5404.00	21900	20230726	-33.01	11370	20240419	29.02	20000	-26.65	20240711	11370	29.02	20240419	21550	-31.93	20230801	11370	29.02	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
165	20240801	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	410	2	2.86	1695884250	115190	77.45	14330	14950	14260	18610	10030	14320	14722.50	0.14	0	37996	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1615	24.19	2.73	12	1.05	609.00	5404.00	21900	20230726	-32.74	11370	20240419	29.55	20000	-26.35	20240711	11370	29.55	20240419	21550	-31.65	20230801	11370	29.55	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
166	20240801	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	470	2	3.28	1605723460	109086	73.35	14330	14950	14260	18610	10030	14320	14719.79	0.14	0	36017	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1622	24.29	2.74	12	0.99	609.00	5404.00	21900	20230726	-32.47	11370	20240419	30.08	20000	-26.05	20240711	11370	30.08	20240419	21550	-31.37	20230801	11370	30.08	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
167	20240801	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	320	2	2.23	1333306630	90664	60.96	14330	14950	14260	18610	10030	14320	14706.02	0.14	0	32474	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1605	24.04	2.71	12	0.83	609.00	5404.00	21900	20230726	-33.15	11370	20240419	28.76	20000	-26.80	20240711	11370	28.76	20240419	21550	-32.06	20230801	11370	28.76	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
168	20240801	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	440	2	3.07	1149895180	78104	52.51	14330	14950	14260	18610	10030	14320	14722.62	0.14	0	29020	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1619	24.24	2.73	12	0.71	609.00	5404.00	21900	20230726	-32.60	11370	20240419	29.82	20000	-26.20	20240711	11370	29.82	20240419	21550	-31.51	20230801	11370	29.82	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N
169	20240801	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	340	2	2.37	322573080	22181	14.91	14330	14690	14260	18610	10030	14320	14542.77	0.14	0	11891	15026	14672	14386	14032	13746	14530	13890	55	4290	500	10310	10	1	10966000	1608	24.07	2.71	12	0.20	609.00	5404.00	21900	20230726	-33.06	11370	20240419	28.94	20000	-26.70	20240711	11370	28.94	20240419	21550	-31.97	20230801	11370	28.94	20240419	3.82	N	273640	500	54 억		15483	N	N	0	N	00	N