KissMeData/051980/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	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	470	2	4.10	49559220840	4165253	271.01	11610	12340	11260	14880	8020	11450	11898.21	2.65	0	703943	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11910	-17.98	14.52	12	4.17	-663.00	821.00	14750	20240617	-19.19	1333	20231005	794.22	14750	-19.19	20240617	2050	481.46	20240102	14750	-19.19	20240617	1333	794.22	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
3	20240830	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	550	2	4.80	33176142020	2793199	181.74	11610	12340	11260	14880	8020	11450	11877.47	2.65	0	233288	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11989	-18.10	14.62	12	2.80	-663.00	821.00	14750	20240617	-18.64	1333	20231005	800.23	14750	-18.64	20240617	2050	485.37	20240102	14750	-18.64	20240617	1333	800.23	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
4	20240830	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	730	2	6.38	26438743380	2238411	145.64	11610	12220	11260	14880	8020	11450	11811.39	2.65	0	181253	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	12169	-18.37	14.84	12	2.24	-663.00	821.00	14750	20240617	-17.42	1333	20231005	813.73	14750	-17.42	20240617	2050	494.15	20240102	14750	-17.42	20240617	1333	813.73	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
5	20240830	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	510	2	4.45	20130937560	1717267	111.73	11610	12030	11260	14880	8020	11450	11722.66	2.65	0	39231	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11950	-18.04	14.57	12	1.72	-663.00	821.00	14750	20240617	-18.92	1333	20231005	797.22	14750	-18.92	20240617	2050	483.41	20240102	14750	-18.92	20240617	1333	797.22	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
6	20240830	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	500	2	4.37	16618319200	1423737	92.64	11610	11970	11260	14880	8020	11450	11672.32	2.65	0	-24055	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11940	-18.02	14.56	12	1.42	-663.00	821.00	14750	20240617	-18.98	1333	20231005	796.47	14750	-18.98	20240617	2050	482.93	20240102	14750	-18.98	20240617	1333	796.47	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
7	20240830	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	420	2	3.67	13450783150	1157013	75.28	11610	11970	11260	14880	8020	11450	11625.44	2.65	0	-32723	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11860	-17.90	14.46	12	1.16	-663.00	821.00	14750	20240617	-19.53	1333	20231005	790.47	14750	-19.53	20240617	2050	479.02	20240102	14750	-19.53	20240617	1333	790.47	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
8	20240830	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	70	2	0.61	6701992370	586173	38.14	11610	11640	11260	14880	8020	11450	11433.47	2.65	0	-30419	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11510	-17.38	14.03	12	0.59	-663.00	821.00	14750	20240617	-21.90	1333	20231005	764.22	14750	-21.90	20240617	2050	461.95	20240102	14750	-21.90	20240617	1333	764.22	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
9	20240830	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-70	5	-0.61	1315759470	114832	7.47	11610	11640	11310	14880	8020	11450	11458.13	2.65	0	-17237	11970	11710	11240	10980	10510	11840	11110	502	3430	500	8010	10	1	99912221	11370	-17.16	13.86	12	0.11	-663.00	821.00	14750	20240617	-22.85	1333	20231005	753.71	14750	-22.85	20240617	2050	455.12	20240102	14750	-22.85	20240617	1333	753.71	20231005	0.02	N	051980	500	502 억		2651474	N	N	0	N	00	N
10	20240829	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	460	2	4.19	17047646720	1519824	130.29	10990	11500	10770	14280	7700	10990	11216.19	2.57	0	88317	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11440	-17.27	13.95	12	1.52	-663.00	821.00	14750	20240617	-22.37	1333	20231005	758.96	14750	-22.37	20240617	2050	458.54	20240102	14750	-22.37	20240617	1333	758.96	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
11	20240829	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	410	2	3.73	16008350160	1429059	122.51	10990	11500	10770	14280	7700	10990	11202.19	2.57	0	85000	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11390	-17.19	13.89	12	1.43	-663.00	821.00	14750	20240617	-22.71	1333	20231005	755.21	14750	-22.71	20240617	2050	456.10	20240102	14750	-22.71	20240617	1333	755.21	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
12	20240829	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	270	2	2.46	12669567730	1135789	97.37	10990	11310	10770	14280	7700	10990	11155.03	2.57	0	68847	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11250	-16.98	13.71	12	1.14	-663.00	821.00	14750	20240617	-23.66	1333	20231005	744.71	14750	-23.66	20240617	2050	449.27	20240102	14750	-23.66	20240617	1333	744.71	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
13	20240829	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	270	2	2.46	11398616110	1023007	87.70	10990	11310	10770	14280	7700	10990	11142.44	2.57	0	63214	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11250	-16.98	13.71	12	1.02	-663.00	821.00	14750	20240617	-23.66	1333	20231005	744.71	14750	-23.66	20240617	2050	449.27	20240102	14750	-23.66	20240617	1333	744.71	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
14	20240829	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	250	2	2.27	9258808100	833028	71.41	10990	11310	10770	14280	7700	10990	11114.81	2.57	0	38826	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11230	-16.95	13.69	12	0.83	-663.00	821.00	14750	20240617	-23.80	1333	20231005	743.21	14750	-23.80	20240617	2050	448.29	20240102	14750	-23.80	20240617	1333	743.21	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
15	20240829	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	50	2	0.45	7144162760	644016	55.21	10990	11310	10770	14280	7700	10990	11093.33	2.57	0	25904	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11030	-16.65	13.45	12	0.64	-663.00	821.00	14750	20240617	-25.15	1333	20231005	728.21	14750	-25.15	20240617	2050	438.54	20240102	14750	-25.15	20240617	1333	728.21	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
16	20240829	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	0	3	0.00	5166869970	464229	39.80	10990	11310	10770	14280	7700	10990	11130.35	2.57	0	37622	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	10980	-16.58	13.39	12	0.46	-663.00	821.00	14750	20240617	-25.49	1333	20231005	724.46	14750	-25.49	20240617	2050	436.10	20240102	14750	-25.49	20240617	1333	724.46	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
17	20240829	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	80	2	0.73	459395970	42130	3.61	10990	11070	10770	14280	7700	10990	10901.85	2.57	0	9287	11516	11252	10986	10722	10456	11120	10590	502	3290	500	7690	10	1	99912221	11060	-16.70	13.48	12	0.04	-663.00	821.00	14750	20240617	-24.95	1333	20231005	730.46	14750	-24.95	20240617	2050	440.00	20240102	14750	-24.95	20240617	1333	730.46	20231005	0.02	N	051980	500	502 억		2564858	N	N	0	N	00	N
18	20240828	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	-290	5	-2.57	12738281550	1156847	70.35	11130	11250	10720	14660	7900	11280	11011.15	2.65	0	-80467	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	10980	-16.58	13.39	12	1.16	-663.00	821.00	14750	20240617	-25.49	1333	20231005	724.46	14750	-25.49	20240617	2050	436.10	20240102	14750	-25.49	20240617	1333	724.46	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
19	20240828	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-510	5	-4.52	10892709600	988158	60.09	11130	11250	10720	14660	7900	11280	11023.16	2.65	0	-35201	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	10761	-16.24	13.12	12	0.99	-663.00	821.00	14750	20240617	-26.98	1333	20231005	707.95	14750	-26.98	20240617	2050	425.37	20240102	14750	-26.98	20240617	1333	707.95	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
20	20240828	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	-540	5	-4.79	9107224390	822969	50.04	11130	11250	10720	14660	7900	11280	11066.22	2.65	0	-26209	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	10731	-16.20	13.08	12	0.82	-663.00	821.00	14750	20240617	-27.19	1333	20231005	705.70	14750	-27.19	20240617	2050	423.90	20240102	14750	-27.19	20240617	1333	705.70	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
21	20240828	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-150	5	-1.33	5951973550	533901	32.47	11130	11250	11070	14660	7900	11280	11148.00	2.65	0	2269	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	11120	-16.79	13.56	12	0.53	-663.00	821.00	14750	20240617	-24.54	1333	20231005	734.96	14750	-24.54	20240617	2050	442.93	20240102	14750	-24.54	20240617	1333	734.96	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
22	20240828	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-160	5	-1.42	5620490130	504104	30.65	11130	11250	11070	14660	7900	11280	11149.38	2.65	0	526	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	11110	-16.77	13.54	12	0.50	-663.00	821.00	14750	20240617	-24.61	1333	20231005	734.21	14750	-24.61	20240617	2050	442.44	20240102	14750	-24.61	20240617	1333	734.21	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
23	20240828	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-180	5	-1.60	5117714760	458920	27.91	11130	11250	11070	14660	7900	11280	11151.56	2.65	0	-524	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	11090	-16.74	13.52	12	0.46	-663.00	821.00	14750	20240617	-24.75	1333	20231005	732.71	14750	-24.75	20240617	2050	441.46	20240102	14750	-24.75	20240617	1333	732.71	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
24	20240828	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-130	5	-1.15	4223798740	378805	23.03	11130	11250	11070	14660	7900	11280	11150.21	2.65	0	-13510	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	11140	-16.82	13.58	12	0.38	-663.00	821.00	14750	20240617	-24.41	1333	20231005	736.46	14750	-24.41	20240617	2050	443.90	20240102	14750	-24.41	20240617	1333	736.46	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
25	20240828	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-80	5	-0.71	997775040	89394	5.44	11130	11250	11090	14660	7900	11280	11161.10	2.65	0	-7014	11986	11632	11046	10692	10106	11810	10870	502	3380	500	7890	10	1	99912221	11190	-16.89	13.64	12	0.09	-663.00	821.00	14750	20240617	-24.07	1333	20231005	740.21	14750	-24.07	20240617	2050	446.34	20240102	14750	-24.07	20240617	1333	740.21	20231005	0.02	N	051980	500	502 억		2647266	N	N	0	N	00	N
26	20240827	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	490	2	4.54	18201144920	1636630	96.60	10550	11400	10460	14020	7560	10790	11120.95	2.22	0	425753	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	11270	-17.01	13.74	12	1.64	-663.00	821.00	14750	20240617	-23.53	1333	20231005	746.21	14750	-23.53	20240617	2050	450.24	20240102	14750	-23.53	20240617	1333	746.21	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
27	20240827	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	450	2	4.17	17412385800	1566409	92.45	10550	11400	10460	14020	7560	10790	11116.12	2.22	0	423220	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	11230	-16.95	13.69	12	1.57	-663.00	821.00	14750	20240617	-23.80	1333	20231005	743.21	14750	-23.80	20240617	2050	448.29	20240102	14750	-23.80	20240617	1333	743.21	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
28	20240827	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	480	2	4.45	16003400800	1441301	85.07	10550	11400	10460	14020	7560	10790	11103.44	2.22	0	387446	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	11260	-17.00	13.73	12	1.44	-663.00	821.00	14750	20240617	-23.59	1333	20231005	745.46	14750	-23.59	20240617	2050	449.76	20240102	14750	-23.59	20240617	1333	745.46	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
29	20240827	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	540	2	5.00	14311974940	1291564	76.23	10550	11400	10460	14020	7560	10790	11081.12	2.22	0	339878	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	11320	-17.09	13.80	12	1.29	-663.00	821.00	14750	20240617	-23.19	1333	20231005	749.96	14750	-23.19	20240617	2050	452.68	20240102	14750	-23.19	20240617	1333	749.96	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
30	20240827	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	470	2	4.36	11491258910	1041951	61.50	10550	11400	10460	14020	7560	10790	11028.60	2.22	0	195269	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	11250	-16.98	13.71	12	1.04	-663.00	821.00	14750	20240617	-23.66	1333	20231005	744.71	14750	-23.66	20240617	2050	449.27	20240102	14750	-23.66	20240617	1333	744.71	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
31	20240827	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	440	2	4.08	10120175320	919849	54.29	10550	11400	10460	14020	7560	10790	11002.00	2.22	0	138429	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	11220	-16.94	13.68	12	0.92	-663.00	821.00	14750	20240617	-23.86	1333	20231005	742.46	14750	-23.86	20240617	2050	447.80	20240102	14750	-23.86	20240617	1333	742.46	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
32	20240827	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	150	2	1.39	3642227540	341229	20.14	10550	10950	10460	14020	7560	10790	10673.85	2.22	0	47998	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	10930	-16.50	13.33	12	0.34	-663.00	821.00	14750	20240617	-25.83	1333	20231005	720.71	14750	-25.83	20240617	2050	433.66	20240102	14750	-25.83	20240617	1333	720.71	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
33	20240827	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-140	5	-1.30	560922460	52990	3.13	10550	10770	10520	14020	7560	10790	10585.43	2.22	0	-7006	11283	11036	10703	10456	10123	11160	10580	502	3230	500	7550	10	1	99912221	10641	-16.06	12.97	12	0.05	-663.00	821.00	14750	20240617	-27.80	1333	20231005	698.95	14750	-27.80	20240617	2050	419.51	20240102	14750	-27.80	20240617	1333	698.95	20231005	0.02	N	051980	500	502 억		2221669	N	N	0	N	00	N
34	20240826	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	330	2	3.15	18030622990	1688927	33.83	10460	10950	10370	13590	7330	10460	10676.14	1.88	0	338116	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10772	-16.27	13.14	12	1.69	-663.00	821.00	14750	20240617	-26.85	1333	20231005	709.45	14750	-26.85	20240617	2050	426.34	20240102	14750	-26.85	20240617	1333	709.45	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
35	20240826	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	300	2	2.87	17426028880	1632829	32.71	10460	10950	10370	13590	7330	10460	10672.68	1.88	0	317160	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10742	-16.23	13.11	12	1.64	-663.00	821.00	14750	20240617	-27.05	1333	20231005	707.20	14750	-27.05	20240617	2050	424.88	20240102	14750	-27.05	20240617	1333	707.20	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
36	20240826	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	260	2	2.49	16184244240	1517643	30.40	10460	10950	10370	13590	7330	10460	10664.47	1.88	0	267747	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10702	-16.17	13.06	12	1.52	-663.00	821.00	14750	20240617	-27.32	1333	20231005	704.20	14750	-27.32	20240617	2050	422.93	20240102	14750	-27.32	20240617	1333	704.20	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
37	20240826	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	200	2	1.91	15040368590	1410991	28.26	10460	10950	10370	13590	7330	10460	10659.86	1.88	0	233560	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10642	-16.08	12.98	12	1.41	-663.00	821.00	14750	20240617	-27.73	1333	20231005	699.70	14750	-27.73	20240617	2050	420.00	20240102	14750	-27.73	20240617	1333	699.70	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
38	20240826	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	220	2	2.10	14175838540	1329914	26.64	10460	10950	10370	13590	7330	10460	10659.66	1.88	0	226452	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10662	-16.11	13.01	12	1.33	-663.00	821.00	14750	20240617	-27.59	1333	20231005	701.20	14750	-27.59	20240617	2050	420.98	20240102	14750	-27.59	20240617	1333	701.20	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
39	20240826	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	240	2	2.29	12967209540	1216785	24.37	10460	10950	10370	13590	7330	10460	10657.43	1.88	0	197745	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10682	-16.14	13.03	12	1.22	-663.00	821.00	14750	20240617	-27.46	1333	20231005	702.70	14750	-27.46	20240617	2050	421.95	20240102	14750	-27.46	20240617	1333	702.70	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
40	20240826	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	460	2	4.40	10510830460	989608	19.82	10460	10950	10370	13590	7330	10460	10621.69	1.88	0	149439	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10902	-16.47	13.30	12	0.99	-663.00	821.00	14750	20240617	-25.97	1333	20231005	719.20	14750	-25.97	20240617	2050	432.68	20240102	14750	-25.97	20240617	1333	719.20	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
41	20240826	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-30	5	-0.29	3026952520	287474	5.76	10460	10750	10370	13590	7330	10460	10530.21	1.88	0	-9784	11766	11112	10396	9742	9026	11440	10070	502	3130	500	7320	10	1	99832602	10413	-15.73	12.70	12	0.29	-663.00	821.00	14750	20240617	-29.29	1333	20231005	682.45	14750	-29.29	20240617	2050	408.78	20240102	14750	-29.29	20240617	1333	682.45	20231005	0.02	N	051980	500	501 억		1881265	N	N	0	N	00	N
42	20240823	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-90	5	-0.85	51414508110	4951001	220.69	10300	11050	9680	13710	7390	10550	10384.57	1.76	0	127235	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10442	-15.78	12.74	12	4.96	-663.00	821.00	14750	20240617	-29.08	1333	20231005	684.70	14750	-29.08	20240617	2050	410.24	20240102	14750	-29.08	20240617	1333	684.70	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
43	20240823	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-30	5	-0.28	48745042020	4696215	209.33	10300	11050	9680	13710	7390	10550	10379.64	1.76	0	132946	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10502	-15.87	12.81	12	4.70	-663.00	821.00	14750	20240617	-28.68	1333	20231005	689.20	14750	-28.68	20240617	2050	413.17	20240102	14750	-28.68	20240617	1333	689.20	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
44	20240823	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-470	5	-4.45	31272805470	2996716	133.58	10300	11050	9680	13710	7390	10550	10435.69	1.76	0	120417	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10063	-15.20	12.28	12	3.00	-663.00	821.00	14750	20240617	-31.66	1333	20231005	656.19	14750	-31.66	20240617	2050	391.71	20240102	14750	-31.66	20240617	1333	656.19	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
45	20240823	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	140	2	1.33	15891691040	1489657	66.40	10300	11050	9680	13710	7390	10550	10668.02	1.76	0	100034	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10672	-16.12	13.02	12	1.49	-663.00	821.00	14750	20240617	-27.53	1333	20231005	701.95	14750	-27.53	20240617	2050	421.46	20240102	14750	-27.53	20240617	1333	701.95	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
46	20240823	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	270	2	2.56	15050575100	1411337	62.91	10300	11050	9680	13710	7390	10550	10664.06	1.76	0	115736	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10802	-16.32	13.18	12	1.41	-663.00	821.00	14750	20240617	-26.64	1333	20231005	711.70	14750	-26.64	20240617	2050	427.80	20240102	14750	-26.64	20240617	1333	711.70	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
47	20240823	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	420	2	3.98	11375152040	1070267	47.71	10300	11050	9680	13710	7390	10550	10628.33	1.76	0	30101	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10952	-16.55	13.36	12	1.07	-663.00	821.00	14750	20240617	-25.63	1333	20231005	722.96	14750	-25.63	20240617	2050	435.12	20240102	14750	-25.63	20240617	1333	722.96	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
48	20240823	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	170	2	1.61	6184387970	592950	26.43	10300	10770	9680	13710	7390	10550	10429.86	1.76	0	3164	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10702	-16.17	13.06	12	0.59	-663.00	821.00	14750	20240617	-27.32	1333	20231005	704.20	14750	-27.32	20240617	2050	422.93	20240102	14750	-27.32	20240617	1333	704.20	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
49	20240823	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-80	5	-0.76	1909824280	185860	8.28	10300	10490	9680	13710	7390	10550	10275.60	1.76	0	-37571	11303	10926	10573	10196	9843	10750	10020	502	3160	500	7380	10	1	99832602	10452	-15.79	12.75	12	0.19	-663.00	821.00	14750	20240617	-29.02	1333	20231005	685.45	14750	-29.02	20240617	2050	410.73	20240102	14750	-29.02	20240617	1333	685.45	20231005	0.02	N	051980	500	501 억		1755283	N	N	0	N	00	N
50	20240822	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-290	5	-2.68	23381003520	2233301	251.55	10860	10950	10220	14090	7590	10840	10469.04	1.72	0	-93432	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10532	-15.91	12.85	12	2.24	-663.00	821.00	14750	20240617	-28.47	1333	20231005	691.45	14750	-28.47	20240617	2050	414.63	20240102	14750	-28.47	20240617	1333	691.45	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
51	20240822	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-520	5	-4.80	22106768960	2110732	237.75	10860	10950	10220	14090	7590	10840	10473.50	1.72	0	-87458	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10303	-15.57	12.57	12	2.11	-663.00	821.00	14750	20240617	-30.03	1333	20231005	674.19	14750	-30.03	20240617	2050	403.41	20240102	14750	-30.03	20240617	1333	674.19	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
52	20240822	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-410	5	-3.78	20696541350	1974545	222.41	10860	10950	10220	14090	7590	10840	10481.66	1.72	0	-64722	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10413	-15.73	12.70	12	1.98	-663.00	821.00	14750	20240617	-29.29	1333	20231005	682.45	14750	-29.29	20240617	2050	408.78	20240102	14750	-29.29	20240617	1333	682.45	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
53	20240822	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-310	5	-2.86	19646721180	1874207	211.11	10860	10950	10220	14090	7590	10840	10482.67	1.72	0	-38968	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10512	-15.88	12.83	12	1.88	-663.00	821.00	14750	20240617	-28.61	1333	20231005	689.95	14750	-28.61	20240617	2050	413.66	20240102	14750	-28.61	20240617	1333	689.95	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
54	20240822	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-490	5	-4.52	16285879840	1553159	174.94	10860	10950	10220	14090	7590	10840	10485.63	1.72	0	19101	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10333	-15.61	12.61	12	1.56	-663.00	821.00	14750	20240617	-29.83	1333	20231005	676.44	14750	-29.83	20240617	2050	404.88	20240102	14750	-29.83	20240617	1333	676.44	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
55	20240822	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-380	5	-3.51	12641911010	1199971	135.16	10860	10950	10340	14090	7590	10840	10535.16	1.72	0	30214	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10442	-15.78	12.74	12	1.20	-663.00	821.00	14750	20240617	-29.08	1333	20231005	684.70	14750	-29.08	20240617	2050	410.24	20240102	14750	-29.08	20240617	1333	684.70	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
56	20240822	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-340	5	-3.14	7678224940	724229	81.58	10860	10950	10440	14090	7590	10840	10601.91	1.72	0	20385	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10482	-15.84	12.79	12	0.73	-663.00	821.00	14750	20240617	-28.81	1333	20231005	687.70	14750	-28.81	20240617	2050	412.20	20240102	14750	-28.81	20240617	1333	687.70	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
57	20240822	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-70	5	-0.65	435208810	40244	4.53	10860	10950	10650	14090	7590	10840	10814.21	1.72	0	7480	11413	11126	10893	10606	10373	11010	10490	502	3250	500	7580	10	1	99832602	10752	-16.24	13.12	12	0.04	-663.00	821.00	14750	20240617	-26.98	1333	20231005	707.95	14750	-26.98	20240617	2050	425.37	20240102	14750	-26.98	20240617	1333	707.95	20231005	0.02	N	051980	500	501 억		1714183	N	N	0	N	00	N
58	20240821	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-230	5	-2.08	9505554930	878198	46.26	10930	11180	10660	14390	7750	11070	10823.82	1.64	0	77298	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10822	-16.35	13.20	12	0.88	-663.00	821.00	14750	20240617	-26.51	1333	20231005	713.20	14750	-26.51	20240617	2050	428.78	20240102	14750	-26.51	20240617	1333	713.20	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
59	20240821	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-190	5	-1.72	9037148110	835024	43.99	10930	11180	10660	14390	7750	11070	10822.54	1.64	0	75624	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10862	-16.41	13.25	12	0.84	-663.00	821.00	14750	20240617	-26.24	1333	20231005	716.20	14750	-26.24	20240617	2050	430.73	20240102	14750	-26.24	20240617	1333	716.20	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
60	20240821	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-270	5	-2.44	7734853030	715261	37.68	10930	11180	10660	14390	7750	11070	10813.93	1.64	0	58532	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10782	-16.29	13.15	12	0.72	-663.00	821.00	14750	20240617	-26.78	1333	20231005	710.20	14750	-26.78	20240617	2050	426.83	20240102	14750	-26.78	20240617	1333	710.20	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
61	20240821	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-290	5	-2.62	6623359200	611935	32.24	10930	11180	10660	14390	7750	11070	10823.52	1.64	0	40915	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10762	-16.26	13.13	12	0.61	-663.00	821.00	14750	20240617	-26.92	1333	20231005	708.70	14750	-26.92	20240617	2050	425.85	20240102	14750	-26.92	20240617	1333	708.70	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
62	20240821	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-200	5	-1.81	5833530570	539219	28.41	10930	11180	10660	14390	7750	11070	10818.35	1.64	0	22272	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10852	-16.40	13.24	12	0.54	-663.00	821.00	14750	20240617	-26.31	1333	20231005	715.45	14750	-26.31	20240617	2050	430.24	20240102	14750	-26.31	20240617	1333	715.45	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
63	20240821	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	-370	5	-3.34	4774932360	440407	23.20	10930	11180	10670	14390	7750	11070	10841.94	1.64	0	12419	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10682	-16.14	13.03	12	0.44	-663.00	821.00	14750	20240617	-27.46	1333	20231005	702.70	14750	-27.46	20240617	2050	421.95	20240102	14750	-27.46	20240617	1333	702.70	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
64	20240821	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-270	5	-2.44	2924638080	268515	14.15	10930	11180	10760	14390	7750	11070	10891.71	1.64	0	-18852	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10782	-16.29	13.15	12	0.27	-663.00	821.00	14750	20240617	-26.78	1333	20231005	710.20	14750	-26.78	20240617	2050	426.83	20240102	14750	-26.78	20240617	1333	710.20	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
65	20240821	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	-280	5	-2.53	699472610	64700	3.41	10930	10930	10760	14390	7750	11070	10809.87	1.64	0	-1498	11850	11460	10980	10590	10110	11655	10785	502	3320	500	7740	10	1	99832602	10772	-16.27	13.14	12	0.06	-663.00	821.00	14750	20240617	-26.85	1333	20231005	709.45	14750	-26.85	20240617	2050	426.34	20240102	14750	-26.85	20240617	1333	709.45	20231005	0.02	N	051980	500	501 억		1637022	N	N	0	N	00	N
66	20240820	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	200	2	1.84	20686181640	1890769	96.05	11050	11370	10500	14130	7610	10870	10940.50	1.47	0	184726	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	11051	-16.70	13.48	12	1.89	-663.00	821.00	14750	20240617	-24.95	1333	20231005	730.46	14750	-24.95	20240617	2050	440.00	20240102	14750	-24.95	20240617	1333	730.46	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
67	20240820	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	280	2	2.58	20060033610	1834306	93.19	11050	11370	10500	14130	7610	10870	10936.03	1.47	0	182400	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	11131	-16.82	13.58	12	1.84	-663.00	821.00	14750	20240617	-24.41	1333	20231005	736.46	14750	-24.41	20240617	2050	443.90	20240102	14750	-24.41	20240617	1333	736.46	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
68	20240820	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	130	2	1.20	17600951500	1614327	82.01	11050	11290	10500	14130	7610	10870	10902.97	1.47	0	148542	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	10982	-16.59	13.40	12	1.62	-663.00	821.00	14750	20240617	-25.42	1333	20231005	725.21	14750	-25.42	20240617	2050	436.59	20240102	14750	-25.42	20240617	1333	725.21	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
69	20240820	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	100	2	0.92	16441436210	1509018	76.66	11050	11290	10500	14130	7610	10870	10895.45	1.47	0	156107	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	10952	-16.55	13.36	12	1.51	-663.00	821.00	14750	20240617	-25.63	1333	20231005	722.96	14750	-25.63	20240617	2050	435.12	20240102	14750	-25.63	20240617	1333	722.96	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
70	20240820	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	250	2	2.30	11372607140	1054816	53.59	11050	11140	10500	14130	7610	10870	10781.60	1.47	0	109845	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	11101	-16.77	13.54	12	1.06	-663.00	821.00	14750	20240617	-24.61	1333	20231005	734.21	14750	-24.61	20240617	2050	442.44	20240102	14750	-24.61	20240617	1333	734.21	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
71	20240820	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-200	5	-1.84	8250607200	768149	39.02	11050	11090	10500	14130	7610	10870	10740.89	1.47	0	94953	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	10652	-16.09	13.00	12	0.77	-663.00	821.00	14750	20240617	-27.66	1333	20231005	700.45	14750	-27.66	20240617	2050	420.49	20240102	14750	-27.66	20240617	1333	700.45	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
72	20240820	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	-130	5	-1.20	4598276670	423764	21.53	11050	11090	10630	14130	7610	10870	10851.03	1.47	0	25474	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	10722	-16.20	13.08	12	0.42	-663.00	821.00	14750	20240617	-27.19	1333	20231005	705.70	14750	-27.19	20240617	2050	423.90	20240102	14750	-27.19	20240617	1333	705.70	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
73	20240820	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	190	2	1.75	731752440	66387	3.37	11050	11090	10920	14130	7610	10870	11022.53	1.47	0	-12194	12190	11530	11190	10530	10190	11360	10360	502	3260	500	7600	10	1	99832602	11041	-16.68	13.47	12	0.07	-663.00	821.00	14750	20240617	-25.02	1333	20231005	729.71	14750	-25.02	20240617	2050	439.51	20240102	14750	-25.02	20240617	1333	729.71	20231005	0.02	N	051980	500	501 억		1469407	N	N	0	N	00	N
74	20240819	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-840	5	-7.17	21877252680	1959809	101.77	11700	11850	10850	15220	8200	11710	11163.73	1.39	0	-15573	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	10852	-16.40	13.24	12	1.96	-663.00	821.00	14750	20240617	-26.31	1333	20231005	715.45	14750	-26.31	20240617	2050	430.24	20240102	14750	-26.31	20240617	1333	715.45	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
75	20240819	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-830	5	-7.09	20372772890	1821426	94.58	11700	11850	10850	15220	8200	11710	11185.04	1.39	0	-10098	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	10862	-16.41	13.25	12	1.82	-663.00	821.00	14750	20240617	-26.24	1333	20231005	716.20	14750	-26.24	20240617	2050	430.73	20240102	14750	-26.24	20240617	1333	716.20	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
76	20240819	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	-750	5	-6.40	17046059960	1516883	78.77	11700	11850	10870	15220	8200	11710	11237.52	1.39	0	-4004	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	10942	-16.53	13.35	12	1.52	-663.00	821.00	14750	20240617	-25.69	1333	20231005	722.21	14750	-25.69	20240617	2050	434.63	20240102	14750	-25.69	20240617	1333	722.21	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
77	20240819	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-620	5	-5.29	12501021840	1102666	57.26	11700	11850	11070	15220	8200	11710	11337.05	1.39	0	-4644	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	11071	-16.73	13.51	12	1.10	-663.00	821.00	14750	20240617	-24.81	1333	20231005	731.96	14750	-24.81	20240617	2050	440.98	20240102	14750	-24.81	20240617	1333	731.96	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
78	20240819	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-580	5	-4.95	10505500390	923076	47.93	11700	11850	11090	15220	8200	11710	11380.93	1.39	0	-6258	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	11111	-16.79	13.56	12	0.92	-663.00	821.00	14750	20240617	-24.54	1333	20231005	734.96	14750	-24.54	20240617	2050	442.93	20240102	14750	-24.54	20240617	1333	734.96	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
79	20240819	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-460	5	-3.93	8394838840	734153	38.12	11700	11850	11210	15220	8200	11710	11434.69	1.39	0	43835	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	11231	-16.97	13.70	12	0.74	-663.00	821.00	14750	20240617	-23.73	1333	20231005	743.96	14750	-23.73	20240617	2050	448.78	20240102	14750	-23.73	20240617	1333	743.96	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
80	20240819	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	-170	5	-1.45	5353244920	465158	24.16	11700	11850	11340	15220	8200	11710	11508.40	1.39	0	60256	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	11521	-17.41	14.06	12	0.47	-663.00	821.00	14750	20240617	-21.76	1333	20231005	765.72	14750	-21.76	20240617	2050	462.93	20240102	14750	-21.76	20240617	1333	765.72	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
81	20240819	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-330	5	-2.82	1770657130	152420	7.91	11700	11850	11350	15220	8200	11710	11616.89	1.39	0	-40078	12443	12076	11693	11326	10943	12260	11510	502	3510	500	8190	10	1	99832602	11361	-17.16	13.86	12	0.15	-663.00	821.00	14750	20240617	-22.85	1333	20231005	753.71	14750	-22.85	20240617	2050	455.12	20240102	14750	-22.85	20240617	1333	753.71	20231005	0.02	N	051980	500	501 억		1389194	N	N	0	N	00	N
82	20240816	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	510	2	4.55	22469480710	1916403	115.28	11310	12060	11310	14560	7840	11200	11724.91	1.16	0	233220	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11690	-17.66	14.26	12	1.92	-663.00	821.00	14750	20240617	-20.61	1333	20231005	778.47	14750	-20.61	20240617	2050	471.22	20240102	14750	-20.61	20240617	1333	778.47	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
83	20240816	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	460	2	4.11	21726194660	1852729	111.45	11310	12060	11310	14560	7840	11200	11726.66	1.16	0	229163	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11640	-17.59	14.20	12	1.86	-663.00	821.00	14750	20240617	-20.95	1333	20231005	774.72	14750	-20.95	20240617	2050	468.78	20240102	14750	-20.95	20240617	1333	774.72	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
84	20240816	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	350	2	3.12	19546268620	1664233	100.11	11310	12060	11310	14560	7840	11200	11744.99	1.16	0	202109	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11531	-17.42	14.07	12	1.67	-663.00	821.00	14750	20240617	-21.69	1333	20231005	766.47	14750	-21.69	20240617	2050	463.41	20240102	14750	-21.69	20240617	1333	766.47	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
85	20240816	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	470	2	4.20	18341462990	1560032	93.84	11310	12060	11310	14560	7840	11200	11757.20	1.16	0	206076	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11650	-17.60	14.21	12	1.56	-663.00	821.00	14750	20240617	-20.88	1333	20231005	775.47	14750	-20.88	20240617	2050	469.27	20240102	14750	-20.88	20240617	1333	775.47	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
86	20240816	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	540	2	4.82	16250463430	1380179	83.03	11310	12060	11310	14560	7840	11200	11774.28	1.16	0	225687	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11720	-17.71	14.30	12	1.38	-663.00	821.00	14750	20240617	-20.41	1333	20231005	780.72	14750	-20.41	20240617	2050	472.68	20240102	14750	-20.41	20240617	1333	780.72	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
87	20240816	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	560	2	5.00	14617738010	1241091	74.66	11310	12060	11310	14560	7840	11200	11778.25	1.16	0	212309	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11740	-17.74	14.32	12	1.24	-663.00	821.00	14750	20240617	-20.27	1333	20231005	782.22	14750	-20.27	20240617	2050	473.66	20240102	14750	-20.27	20240617	1333	782.22	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
88	20240816	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	690	2	6.16	10940795790	932953	56.12	11310	11970	11310	14560	7840	11200	11727.20	1.16	0	166683	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11870	-17.93	14.48	12	0.93	-663.00	821.00	14750	20240617	-19.39	1333	20231005	791.97	14750	-19.39	20240617	2050	480.00	20240102	14750	-19.39	20240617	1333	791.97	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
89	20240816	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	290	2	2.59	2450310630	211383	12.72	11310	11830	11310	14560	7840	11200	11592.27	1.16	0	9726	11753	11476	11143	10866	10533	11615	11005	502	3360	500	7840	10	1	99832602	11471	-17.33	14.00	12	0.21	-663.00	821.00	14750	20240617	-22.10	1333	20231005	761.97	14750	-22.10	20240617	2050	460.49	20240102	14750	-22.10	20240617	1333	761.97	20231005	0.02	N	051980	500	501 억		1153544	N	N	0	N	00	N
90	20240814	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	350	2	3.23	18270520000	1634887	90.74	10940	11420	10810	14100	7600	10850	11175.38	1.02	0	57885	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11181	-16.89	13.64	12	1.64	-663.00	821.00	14750	20240617	-24.07	1333	20231005	740.21	14750	-24.07	20240617	2050	446.34	20240102	14750	-24.07	20240617	1333	740.21	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
91	20240814	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	370	2	3.41	17449376220	1561621	86.67	10940	11420	10810	14100	7600	10850	11173.89	1.02	0	43430	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11201	-16.92	13.67	12	1.56	-663.00	821.00	14750	20240617	-23.93	1333	20231005	741.71	14750	-23.93	20240617	2050	447.32	20240102	14750	-23.93	20240617	1333	741.71	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
92	20240814	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	370	2	3.41	16319024030	1460757	81.08	10940	11420	10810	14100	7600	10850	11171.62	1.02	0	40722	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11201	-16.92	13.67	12	1.46	-663.00	821.00	14750	20240617	-23.93	1333	20231005	741.71	14750	-23.93	20240617	2050	447.32	20240102	14750	-23.93	20240617	1333	741.71	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
93	20240814	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	320	2	2.95	14566529670	1303432	72.34	10940	11420	10810	14100	7600	10850	11175.52	1.02	0	50585	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11151	-16.85	13.61	12	1.31	-663.00	821.00	14750	20240617	-24.27	1333	20231005	737.96	14750	-24.27	20240617	2050	444.88	20240102	14750	-24.27	20240617	1333	737.96	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
94	20240814	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	380	2	3.50	13796752320	1234667	68.53	10940	11420	10810	14100	7600	10850	11174.47	1.02	0	47474	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11211	-16.94	13.68	12	1.24	-663.00	821.00	14750	20240617	-23.86	1333	20231005	742.46	14750	-23.86	20240617	2050	447.80	20240102	14750	-23.86	20240617	1333	742.46	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
95	20240814	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	420	2	3.87	12849644780	1150334	63.85	10940	11420	10810	14100	7600	10850	11170.36	1.02	0	50929	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11251	-17.00	13.73	12	1.15	-663.00	821.00	14750	20240617	-23.59	1333	20231005	745.46	14750	-23.59	20240617	2050	449.76	20240102	14750	-23.59	20240617	1333	745.46	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
96	20240814	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	400	2	3.69	10849616760	972373	53.97	10940	11420	10810	14100	7600	10850	11157.88	1.02	0	34973	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	11231	-16.97	13.70	12	0.97	-663.00	821.00	14750	20240617	-23.73	1333	20231005	743.96	14750	-23.73	20240617	2050	448.78	20240102	14750	-23.73	20240617	1333	743.96	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
97	20240814	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	0	3	0.00	888397170	81636	4.53	10940	11020	10810	14100	7600	10850	10882.42	1.02	0	-2263	11950	11400	11030	10480	10110	11215	10295	502	3250	500	7590	10	1	99832602	10832	-16.37	13.22	12	0.08	-663.00	821.00	14750	20240617	-26.44	1333	20231005	713.95	14750	-26.44	20240617	2050	429.27	20240102	14750	-26.44	20240617	1333	713.95	20231005	0.02	N	051980	500	501 억		1015506	N	N	0	N	00	N
98	20240813	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	-390	5	-3.47	19629101890	1791762	56.89	11180	11580	10660	14610	7870	11240	10954.89	1.08	0	-119619	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10832	-16.37	13.22	12	1.79	-663.00	821.00	14750	20240617	-26.44	1333	20231005	713.95	14750	-26.44	20240617	2050	429.27	20240102	14750	-26.44	20240617	1333	713.95	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
99	20240813	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	-510	5	-4.54	18585696450	1695247	53.83	11180	11580	10660	14610	7870	11240	10963.05	1.08	0	-106528	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10712	-16.18	13.07	12	1.70	-663.00	821.00	14750	20240617	-27.25	1333	20231005	704.95	14750	-27.25	20240617	2050	423.41	20240102	14750	-27.25	20240617	1333	704.95	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
100	20240813	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-400	5	-3.56	16784770030	1528259	48.53	11180	11580	10660	14610	7870	11240	10982.56	1.08	0	-107005	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10822	-16.35	13.20	12	1.53	-663.00	821.00	14750	20240617	-26.51	1333	20231005	713.20	14750	-26.51	20240617	2050	428.78	20240102	14750	-26.51	20240617	1333	713.20	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
101	20240813	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-380	5	-3.38	15893310790	1446322	45.92	11180	11580	10660	14610	7870	11240	10988.39	1.08	0	-94627	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10842	-16.38	13.23	12	1.45	-663.00	821.00	14750	20240617	-26.37	1333	20231005	714.70	14750	-26.37	20240617	2050	429.76	20240102	14750	-26.37	20240617	1333	714.70	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
102	20240813	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-320	5	-2.85	13736804400	1249401	39.67	11180	11580	10660	14610	7870	11240	10994.28	1.08	0	-83309	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10902	-16.47	13.30	12	1.25	-663.00	821.00	14750	20240617	-25.97	1333	20231005	719.20	14750	-25.97	20240617	2050	432.68	20240102	14750	-25.97	20240617	1333	719.20	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
103	20240813	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-410	5	-3.65	12491419080	1134825	36.03	11180	11580	10660	14610	7870	11240	11006.90	1.08	0	-83744	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10812	-16.33	13.19	12	1.14	-663.00	821.00	14750	20240617	-26.58	1333	20231005	712.45	14750	-26.58	20240617	2050	428.29	20240102	14750	-26.58	20240617	1333	712.45	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
104	20240813	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	-450	5	-4.00	9542619910	860400	27.32	11180	11580	10740	14610	7870	11240	11090.53	1.08	0	-60133	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	10772	-16.27	13.14	12	0.86	-663.00	821.00	14750	20240617	-26.85	1333	20231005	709.45	14750	-26.85	20240617	2050	426.34	20240102	14750	-26.85	20240617	1333	709.45	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
105	20240813	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	140	2	1.25	2658586100	233160	7.40	11180	11580	11070	14610	7870	11240	11403.96	1.08	0	-6668	12173	11706	11223	10756	10273	11465	10515	502	3370	500	7860	10	1	99832602	11361	-17.16	13.86	12	0.23	-663.00	821.00	14750	20240617	-22.85	1333	20231005	753.71	14750	-22.85	20240617	2050	455.12	20240102	14750	-22.85	20240617	1333	753.71	20231005	0.03	N	051980	500	501 억		1079722	N	N	0	N	00	N
106	20240812	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-280	5	-2.43	34598229730	3141335	245.59	11610	11690	10740	14970	8070	11520	11013.41	0.86	0	188324	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	11221	-16.95	13.69	12	3.15	-663.00	821.00	14750	20240617	-23.80	1333	20231005	743.21	14750	-23.80	20240617	2050	448.29	20240102	14750	-23.80	20240617	1333	743.21	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
107	20240812	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-450	5	-3.91	31443580670	2858078	223.44	11610	11690	10740	14970	8070	11520	11001.61	0.86	0	161176	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	11051	-16.70	13.48	12	2.86	-663.00	821.00	14750	20240617	-24.95	1333	20231005	730.46	14750	-24.95	20240617	2050	440.00	20240102	14750	-24.95	20240617	1333	730.46	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
108	20240812	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-550	5	-4.77	27450890870	2491798	194.81	11610	11690	10740	14970	8070	11520	11016.46	0.86	0	76012	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	10952	-16.55	13.36	12	2.50	-663.00	821.00	14750	20240617	-25.63	1333	20231005	722.96	14750	-25.63	20240617	2050	435.12	20240102	14750	-25.63	20240617	1333	722.96	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
109	20240812	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-650	5	-5.64	24523910300	2221488	173.67	11610	11690	10740	14970	8070	11520	11039.36	0.86	0	44972	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	10852	-16.40	13.24	12	2.23	-663.00	821.00	14750	20240617	-26.31	1333	20231005	715.45	14750	-26.31	20240617	2050	430.24	20240102	14750	-26.31	20240617	1333	715.45	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
110	20240812	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	-560	5	-4.86	22181050190	2007234	156.92	11610	11690	10740	14970	8070	11520	11050.51	0.86	0	27883	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	10942	-16.53	13.35	12	2.01	-663.00	821.00	14750	20240617	-25.69	1333	20231005	722.21	14750	-25.69	20240617	2050	434.63	20240102	14750	-25.69	20240617	1333	722.21	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
111	20240812	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10950	-570	5	-4.95	17816943080	1605509	125.52	11610	11690	10850	14970	8070	11520	11097.32	0.86	0	19553	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	10932	-16.52	13.34	12	1.61	-663.00	821.00	14750	20240617	-25.76	1333	20231005	721.46	14750	-25.76	20240617	2050	434.15	20240102	14750	-25.76	20240617	1333	721.46	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
112	20240812	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-420	5	-3.65	10183961670	909229	71.08	11610	11690	11000	14970	8070	11520	11200.58	0.86	0	50697	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	11081	-16.74	13.52	12	0.91	-663.00	821.00	14750	20240617	-24.75	1333	20231005	732.71	14750	-24.75	20240617	2050	441.46	20240102	14750	-24.75	20240617	1333	732.71	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
113	20240812	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-230	5	-2.00	1032825880	90804	7.10	11610	11690	11230	14970	8070	11520	11373.89	0.86	0	5196	12353	11936	11683	11266	11013	11810	11140	502	3450	500	8060	10	1	99832602	11271	-17.03	13.75	12	0.09	-663.00	821.00	14750	20240617	-23.46	1333	20231005	746.96	14750	-23.46	20240617	2050	450.73	20240102	14750	-23.46	20240617	1333	746.96	20231005	0.05	N	051980	500	501 억		855211	N	N	0	N	00	N
114	20240809	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-190	5	-1.62	14916944780	1268724	78.07	11880	12100	11430	15220	8200	11710	11758.50	0.76	0	78313	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11501	-17.38	14.03	12	1.27	-663.00	821.00	14750	20240617	-21.90	1333	20231005	764.22	14750	-21.90	20240617	2050	461.95	20240102	14750	-21.90	20240617	1333	764.22	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
115	20240809	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-130	5	-1.11	13722664810	1165128	71.69	11880	12100	11430	15220	8200	11710	11777.83	0.76	0	71453	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11561	-17.47	14.10	12	1.17	-663.00	821.00	14750	20240617	-21.49	1333	20231005	768.72	14750	-21.49	20240617	2050	464.88	20240102	14750	-21.49	20240617	1333	768.72	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
116	20240809	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-250	5	-2.13	11789826850	998376	61.43	11880	12100	11450	15220	8200	11710	11809.03	0.76	0	19161	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11441	-17.29	13.96	12	1.00	-663.00	821.00	14750	20240617	-22.31	1333	20231005	759.71	14750	-22.31	20240617	2050	459.02	20240102	14750	-22.31	20240617	1333	759.71	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
117	20240809	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	70	2	0.60	8942785570	753126	46.34	11880	12100	11720	15220	8200	11710	11874.29	0.76	0	14725	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11760	-17.77	14.35	12	0.75	-663.00	821.00	14750	20240617	-20.14	1333	20231005	783.72	14750	-20.14	20240617	2050	474.63	20240102	14750	-20.14	20240617	1333	783.72	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
118	20240809	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	100	2	0.85	7831166550	658757	40.53	11880	12100	11720	15220	8200	11710	11887.87	0.76	0	-1711	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11790	-17.81	14.38	12	0.66	-663.00	821.00	14750	20240617	-19.93	1333	20231005	785.97	14750	-19.93	20240617	2050	476.10	20240102	14750	-19.93	20240617	1333	785.97	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
119	20240809	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	100	2	0.85	7281416610	612290	37.67	11880	12100	11720	15220	8200	11710	11892.19	0.76	0	-5206	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11790	-17.81	14.38	12	0.61	-663.00	821.00	14750	20240617	-19.93	1333	20231005	785.97	14750	-19.93	20240617	2050	476.10	20240102	14750	-19.93	20240617	1333	785.97	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
120	20240809	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	170	2	1.45	5556882170	466194	28.69	11880	12100	11780	15220	8200	11710	11919.81	0.76	0	17875	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	11860	-17.92	14.47	12	0.47	-663.00	821.00	14750	20240617	-19.46	1333	20231005	791.22	14750	-19.46	20240617	2050	479.51	20240102	14750	-19.46	20240617	1333	791.22	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
121	20240809	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	360	2	3.07	1599564670	134127	8.25	11880	12100	11790	15220	8200	11710	11926.23	0.76	0	854	12450	12080	11780	11410	11110	11930	11260	502	3510	500	8190	10	1	99832602	12050	-18.21	14.70	12	0.13	-663.00	821.00	14750	20240617	-18.17	1333	20231005	805.48	14750	-18.17	20240617	2050	488.78	20240102	14750	-18.17	20240617	1333	805.48	20231005	0.05	N	051980	500	501 억		759261	N	N	0	N	00	N
122	20240808	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-720	5	-5.79	18781130550	1600167	98.64	12020	12150	11480	16150	8710	12430	11737.11	0.94	0	-170454	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11690	-17.66	14.26	12	1.60	-663.00	821.00	14750	20240617	-20.61	1333	20231005	778.47	14750	-20.61	20240617	2050	471.22	20240102	14750	-20.61	20240617	1333	778.47	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
123	20240808	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-780	5	-6.28	16931734230	1442406	88.92	12020	12150	11480	16150	8710	12430	11738.54	0.94	0	-171252	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11630	-17.57	14.19	12	1.44	-663.00	821.00	14750	20240617	-21.02	1333	20231005	773.97	14750	-21.02	20240617	2050	468.29	20240102	14750	-21.02	20240617	1333	773.97	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
124	20240808	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-610	5	-4.91	14268059770	1214309	74.86	12020	12150	11480	16150	8710	12430	11749.94	0.94	0	-154841	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11800	-17.83	14.40	12	1.22	-663.00	821.00	14750	20240617	-19.86	1333	20231005	786.72	14750	-19.86	20240617	2050	476.59	20240102	14750	-19.86	20240617	1333	786.72	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
125	20240808	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-630	5	-5.07	12896834550	1097574	67.66	12020	12150	11480	16150	8710	12430	11750.31	0.94	0	-131558	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11780	-17.80	14.37	12	1.10	-663.00	821.00	14750	20240617	-20.00	1333	20231005	785.22	14750	-20.00	20240617	2050	475.61	20240102	14750	-20.00	20240617	1333	785.22	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
126	20240808	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	-590	5	-4.75	11601607100	988456	60.93	12020	12150	11480	16150	8710	12430	11737.10	0.94	0	-134147	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11820	-17.86	14.42	12	0.99	-663.00	821.00	14750	20240617	-19.73	1333	20231005	788.22	14750	-19.73	20240617	2050	477.56	20240102	14750	-19.73	20240617	1333	788.22	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
127	20240808	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-690	5	-5.55	10452913750	891106	54.93	12020	12150	11480	16150	8710	12430	11730.27	0.94	0	-114817	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11720	-17.71	14.30	12	0.89	-663.00	821.00	14750	20240617	-20.41	1333	20231005	780.72	14750	-20.41	20240617	2050	472.68	20240102	14750	-20.41	20240617	1333	780.72	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
128	20240808	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-670	5	-5.39	8951620260	762866	47.03	12020	12150	11480	16150	8710	12430	11734.20	0.94	0	-83402	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11740	-17.74	14.32	12	0.76	-663.00	821.00	14750	20240617	-20.27	1333	20231005	782.22	14750	-20.27	20240617	2050	473.66	20240102	14750	-20.27	20240617	1333	782.22	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
129	20240808	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-430	5	-3.46	940934790	78516	4.84	12020	12150	11870	16150	8710	12430	11983.98	0.94	0	-4047	13150	12790	12270	11910	11390	12970	12090	502	3720	500	8700	10	1	99832602	11980	-18.10	14.62	12	0.08	-663.00	821.00	14750	20240617	-18.64	1333	20231005	800.23	14750	-18.64	20240617	2050	485.37	20240102	14750	-18.64	20240617	1333	800.23	20231005	0.05	N	051980	500	501 억		934953	N	N	0	N	00	N
130	20240807	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	270	2	2.22	19591522470	1614907	76.57	11990	12630	11750	15800	8520	12160	12131.58	0.83	0	80201	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	12409	-18.75	15.14	12	1.62	-663.00	821.00	14750	20240617	-15.73	1333	20231005	832.48	14750	-15.73	20240617	2050	506.34	20240102	14750	-15.73	20240617	1333	832.48	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
131	20240807	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	370	2	3.04	18752827470	1547568	73.37	11990	12630	11750	15800	8520	12160	12117.60	0.83	0	87348	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	12509	-18.90	15.26	12	1.55	-663.00	821.00	14750	20240617	-15.05	1333	20231005	839.98	14750	-15.05	20240617	2050	511.22	20240102	14750	-15.05	20240617	1333	839.98	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
132	20240807	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	10	2	0.08	11960555900	999778	47.40	11990	12300	11750	15800	8520	12160	11963.16	0.83	0	43983	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	12150	-18.36	14.82	12	1.00	-663.00	821.00	14750	20240617	-17.49	1333	20231005	812.98	14750	-17.49	20240617	2050	493.66	20240102	14750	-17.49	20240617	1333	812.98	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
133	20240807	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-160	5	-1.32	9143929700	766469	36.34	11990	12300	11750	15800	8520	12160	11929.87	0.83	0	21233	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	11980	-18.10	14.62	12	0.77	-663.00	821.00	14750	20240617	-18.64	1333	20231005	800.23	14750	-18.64	20240617	2050	485.37	20240102	14750	-18.64	20240617	1333	800.23	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
134	20240807	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	-150	5	-1.23	8451789060	708860	33.61	11990	12300	11750	15800	8520	12160	11922.99	0.83	0	19901	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	11990	-18.11	14.63	12	0.71	-663.00	821.00	14750	20240617	-18.58	1333	20231005	800.98	14750	-18.58	20240617	2050	485.85	20240102	14750	-18.58	20240617	1333	800.98	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
135	20240807	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-230	5	-1.89	7600028660	637764	30.24	11990	12300	11750	15800	8520	12160	11916.58	0.83	0	26115	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	11910	-17.99	14.53	12	0.64	-663.00	821.00	14750	20240617	-19.12	1333	20231005	794.97	14750	-19.12	20240617	2050	481.95	20240102	14750	-19.12	20240617	1333	794.97	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
136	20240807	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-290	5	-2.38	5905172650	495110	23.47	11990	12300	11750	15800	8520	12160	11926.87	0.83	0	3499	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	11850	-17.90	14.46	12	0.50	-663.00	821.00	14750	20240617	-19.53	1333	20231005	790.47	14750	-19.53	20240617	2050	479.02	20240102	14750	-19.53	20240617	1333	790.47	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
137	20240807	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	30	2	0.25	734416850	60943	2.89	11990	12280	11920	15800	8520	12160	12050.43	0.83	0	10132	13246	12702	12356	11812	11466	12530	11640	502	3640	500	8510	10	1	99832602	12170	-18.39	14.85	12	0.06	-663.00	821.00	14750	20240617	-17.36	1333	20231005	814.48	14750	-17.36	20240617	2050	494.63	20240102	14750	-17.36	20240617	1333	814.48	20231005	0.05	N	051980	500	501 억		828263	N	N	0	N	00	N
138	20240806	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-170	5	-1.38	25947405240	2096313	59.66	12460	12900	12010	16020	8640	12330	12377.77	1.01	0	-175583	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12140	-18.34	14.81	12	2.10	-663.00	821.00	14750	20240617	-17.56	1333	20231005	812.23	14750	-17.56	20240617	2050	493.17	20240102	14750	-17.56	20240617	1333	812.23	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
139	20240806	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-180	5	-1.46	24241603040	1955490	55.65	12460	12900	12010	16020	8640	12330	12396.84	1.01	0	-167373	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12130	-18.33	14.80	12	1.96	-663.00	821.00	14750	20240617	-17.63	1333	20231005	811.48	14750	-17.63	20240617	2050	492.68	20240102	14750	-17.63	20240617	1333	811.48	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
140	20240806	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-150	5	-1.22	21693316810	1745370	49.67	12460	12900	12010	16020	8640	12330	12429.31	1.01	0	-171768	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12160	-18.37	14.84	12	1.75	-663.00	821.00	14750	20240617	-17.42	1333	20231005	813.73	14750	-17.42	20240617	2050	494.15	20240102	14750	-17.42	20240617	1333	813.73	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
141	20240806	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	-20	5	-0.16	18100373810	1450687	41.29	12460	12900	12010	16020	8640	12330	12477.55	1.01	0	-114575	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12289	-18.57	14.99	12	1.45	-663.00	821.00	14750	20240617	-16.54	1333	20231005	823.48	14750	-16.54	20240617	2050	500.49	20240102	14750	-16.54	20240617	1333	823.48	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
142	20240806	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	-60	5	-0.49	16004146170	1279608	36.42	12460	12900	12010	16020	8640	12330	12507.68	1.01	0	-107543	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12249	-18.51	14.95	12	1.28	-663.00	821.00	14750	20240617	-16.81	1333	20231005	820.48	14750	-16.81	20240617	2050	498.54	20240102	14750	-16.81	20240617	1333	820.48	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
143	20240806	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	20	2	0.16	13774350410	1098430	31.26	12460	12900	12010	16020	8640	12330	12540.87	1.01	0	-83192	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12329	-18.63	15.04	12	1.10	-663.00	821.00	14750	20240617	-16.27	1333	20231005	826.48	14750	-16.27	20240617	2050	502.44	20240102	14750	-16.27	20240617	1333	826.48	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
144	20240806	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	290	2	2.35	10058743610	798824	22.73	12460	12900	12010	16020	8640	12330	12593.38	1.01	0	-39147	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12599	-19.03	15.37	12	0.80	-663.00	821.00	14750	20240617	-14.44	1333	20231005	846.74	14750	-14.44	20240617	2050	515.61	20240102	14750	-14.44	20240617	1333	846.74	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
145	20240806	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	570	2	4.62	2222040670	175320	4.99	12460	12900	12440	16020	8640	12330	12683.00	1.01	0	-1441	13683	13006	12293	11616	10903	12650	11260	502	3690	500	8630	10	1	99832602	12878	-19.46	15.71	12	0.18	-663.00	821.00	14750	20240617	-12.54	1333	20231005	867.74	14750	-12.54	20240617	2050	529.27	20240102	14750	-12.54	20240617	1333	867.74	20231005	0.05	N	051980	500	501 억		1003912	N	N	0	N	00	N
146	20240805	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-960	5	-7.22	42738874770	3474930	222.83	12500	12970	11580	17270	9310	13290	12299.10	0.83	0	169113	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12309	-18.60	15.02	12	3.48	-663.00	821.00	14750	20240617	-16.41	1333	20231005	824.98	14750	-16.41	20240617	2050	501.46	20240102	14750	-16.41	20240617	1333	824.98	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
147	20240805	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-1010	5	-7.60	38928521580	3162897	202.82	12500	12970	11580	17270	9310	13290	12307.87	0.83	0	175241	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12259	-18.52	14.96	12	3.17	-663.00	821.00	14750	20240617	-16.75	1333	20231005	821.23	14750	-16.75	20240617	2050	499.02	20240102	14750	-16.75	20240617	1333	821.23	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
148	20240805	140449	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	-870	5	-6.55	27781005750	2232642	143.17	12500	12970	11910	17270	9310	13290	12443.11	0.83	0	114508	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12399	-18.73	15.13	12	2.24	-663.00	821.00	14750	20240617	-15.80	1333	20231005	831.73	14750	-15.80	20240617	2050	505.85	20240102	14750	-15.80	20240617	1333	831.73	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
149	20240805	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-1090	5	-8.20	21645222390	1728005	110.81	12500	12970	12170	17270	9310	13290	12526.13	0.83	0	35646	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12180	-18.40	14.86	12	1.73	-663.00	821.00	14750	20240617	-17.29	1333	20231005	815.23	14750	-17.29	20240617	2050	495.12	20240102	14750	-17.29	20240617	1333	815.23	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
150	20240805	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	-870	5	-6.55	18767331980	1494156	95.81	12500	12970	12220	17270	9310	13290	12560.49	0.83	0	75816	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12399	-18.73	15.13	12	1.50	-663.00	821.00	14750	20240617	-15.80	1333	20231005	831.73	14750	-15.80	20240617	2050	505.85	20240102	14750	-15.80	20240617	1333	831.73	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
151	20240805	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	-850	5	-6.40	15544815380	1234340	79.15	12500	12970	12220	17270	9310	13290	12593.63	0.83	0	77806	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12419	-18.76	15.15	12	1.24	-663.00	821.00	14750	20240617	-15.66	1333	20231005	833.23	14750	-15.66	20240617	2050	506.83	20240102	14750	-15.66	20240617	1333	833.23	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
152	20240805	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	-440	5	-3.31	12017240530	955201	61.25	12500	12970	12220	17270	9310	13290	12580.85	0.83	0	111029	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12828	-19.38	15.65	12	0.96	-663.00	821.00	14750	20240617	-12.88	1333	20231005	863.99	14750	-12.88	20240617	2050	526.83	20240102	14750	-12.88	20240617	1333	863.99	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
153	20240805	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-690	5	-5.19	2788055070	222046	14.24	12500	12780	12400	17270	9310	13290	12556.20	0.83	0	79486	13976	13632	13316	12972	12656	13620	12960	502	3980	500	9300	10	1	99832602	12579	-19.00	15.35	12	0.22	-663.00	821.00	14750	20240617	-14.58	1333	20231005	845.24	14750	-14.58	20240617	2050	514.63	20240102	14750	-14.58	20240617	1333	845.24	20231005	0.05	N	051980	500	501 억		832392	N	N	0	N	00	N
154	20240802	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	-500	5	-3.63	20624129300	1550333	63.90	13290	13660	13000	17920	9660	13790	13303.04	1.02	0	-186737	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13268	-20.05	16.19	12	1.55	-663.00	821.00	14750	20240617	-9.90	1333	20231005	897.00	14750	-9.90	20240617	2050	548.29	20240102	14750	-9.90	20240617	1333	897.00	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
155	20240802	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-590	5	-4.28	19462307650	1462625	60.29	13290	13660	13000	17920	9660	13790	13306.42	1.02	0	-180808	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13178	-19.91	16.08	12	1.47	-663.00	821.00	14750	20240617	-10.51	1333	20231005	890.25	14750	-10.51	20240617	2050	543.90	20240102	14750	-10.51	20240617	1333	890.25	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
156	20240802	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-700	5	-5.08	17040333830	1278068	52.68	13290	13660	13000	17920	9660	13790	13332.88	1.02	0	-172160	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13068	-19.74	15.94	12	1.28	-663.00	821.00	14750	20240617	-11.25	1333	20231005	882.00	14750	-11.25	20240617	2050	538.54	20240102	14750	-11.25	20240617	1333	882.00	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
157	20240802	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-410	5	-2.97	14492740450	1085930	44.76	13290	13660	13000	17920	9660	13790	13345.92	1.02	0	-90808	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13358	-20.18	16.30	12	1.09	-663.00	821.00	14750	20240617	-9.29	1333	20231005	903.75	14750	-9.29	20240617	2050	552.68	20240102	14750	-9.29	20240617	1333	903.75	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
158	20240802	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	-440	5	-3.19	13202929750	989180	40.77	13290	13660	13000	17920	9660	13790	13347.35	1.02	0	-80954	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13328	-20.14	16.26	12	0.99	-663.00	821.00	14750	20240617	-9.49	1333	20231005	901.50	14750	-9.49	20240617	2050	551.22	20240102	14750	-9.49	20240617	1333	901.50	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
159	20240802	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	-620	5	-4.50	11633097350	871116	35.91	13290	13660	13000	17920	9660	13790	13354.24	1.02	0	-86150	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13148	-19.86	16.04	12	0.87	-663.00	821.00	14750	20240617	-10.71	1333	20231005	888.00	14750	-10.71	20240617	2050	542.44	20240102	14750	-10.71	20240617	1333	888.00	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
160	20240802	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-290	5	-2.10	6353963750	473643	19.52	13290	13640	13100	17920	9660	13790	13415.09	1.02	0	47139	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13477	-20.36	16.44	12	0.47	-663.00	821.00	14750	20240617	-8.47	1333	20231005	912.75	14750	-8.47	20240617	2050	558.54	20240102	14750	-8.47	20240617	1333	912.75	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
161	20240802	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	-200	5	-1.45	1775507090	132589	5.46	13290	13640	13100	17920	9660	13790	13391.05	1.02	0	23679	14963	14376	13603	13016	12243	14670	13310	502	4130	500	9650	10	1	99832602	13567	-20.50	16.55	12	0.13	-663.00	821.00	14750	20240617	-7.86	1333	20231005	919.50	14750	-7.86	20240617	2050	562.93	20240102	14750	-7.86	20240617	1333	919.50	20231005	0.05	N	051980	500	501 억		1022202	N	N	0	N	00	N
162	20240801	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	710	2	5.43	32928442440	2411854	152.72	13070	14190	12830	17000	9160	13080	13652.65	1.25	0	8676	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13767	-20.80	16.80	12	2.42	-663.00	821.00	14750	20240617	-6.51	1333	20231005	934.51	14750	-6.51	20240617	2050	572.68	20240102	14750	-6.51	20240617	1333	934.51	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
163	20240801	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	600	2	4.59	31603939340	2315474	146.62	13070	14190	12830	17000	9160	13080	13649.01	1.25	0	-13894	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13657	-20.63	16.66	12	2.32	-663.00	821.00	14750	20240617	-7.25	1333	20231005	926.26	14750	-7.25	20240617	2050	567.32	20240102	14750	-7.25	20240617	1333	926.26	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
164	20240801	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	610	2	4.66	30259796360	2216958	140.38	13070	14190	12830	17000	9160	13080	13649.24	1.25	0	-21565	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13667	-20.65	16.67	12	2.22	-663.00	821.00	14750	20240617	-7.19	1333	20231005	927.01	14750	-7.19	20240617	2050	567.80	20240102	14750	-7.19	20240617	1333	927.01	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
165	20240801	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	510	2	3.90	28585175630	2093801	132.58	13070	14190	12830	17000	9160	13080	13652.29	1.25	0	-11272	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13567	-20.50	16.55	12	2.10	-663.00	821.00	14750	20240617	-7.86	1333	20231005	919.50	14750	-7.86	20240617	2050	562.93	20240102	14750	-7.86	20240617	1333	919.50	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
166	20240801	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	620	2	4.74	27445277600	2010335	127.30	13070	14190	12830	17000	9160	13080	13652.09	1.25	0	-5410	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13677	-20.66	16.69	12	2.01	-663.00	821.00	14750	20240617	-7.12	1333	20231005	927.76	14750	-7.12	20240617	2050	568.29	20240102	14750	-7.12	20240617	1333	927.76	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
167	20240801	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	630	2	4.82	25343557480	1857736	117.63	13070	14190	12830	17000	9160	13080	13642.17	1.25	0	-10552	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13687	-20.68	16.70	12	1.86	-663.00	821.00	14750	20240617	-7.05	1333	20231005	928.51	14750	-7.05	20240617	2050	568.78	20240102	14750	-7.05	20240617	1333	928.51	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
168	20240801	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	850	2	6.50	18196640660	1338204	84.74	13070	14190	12830	17000	9160	13080	13597.81	1.25	0	6126	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13907	-21.01	16.97	12	1.34	-663.00	821.00	14750	20240617	-5.56	1333	20231005	945.01	14750	-5.56	20240617	2050	579.51	20240102	14750	-5.56	20240617	1333	945.01	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N
169	20240801	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	60	2	0.46	1094799320	84314	5.34	13070	13160	12830	17000	9160	13080	12984.79	1.25	0	3344	14053	13566	12633	12146	11213	13810	12390	502	3920	500	9150	10	1	99832602	13118	-19.82	16.00	12	0.08	-663.00	821.00	14750	20240617	-10.92	1333	20231005	885.75	14750	-10.92	20240617	2050	540.98	20240102	14750	-10.92	20240617	1333	885.75	20231005	0.05	N	051980	500	501 억		1252765	N	N	0	N	00	N