KissMeData/032540/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	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	80	2	1.50	42369480	7947	78.19	5340	5410	5300	6920	3740	5330	5331.51	0.23	0	1660	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	754	16.05	0.88	12	0.06	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
3	20240830	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	50	2	0.94	39130620	7344	72.26	5340	5410	5300	6920	3740	5330	5328.24	0.23	0	2084	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	750	15.96	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
4	20240830	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	37149160	6974	68.61	5340	5410	5300	6920	3740	5330	5326.81	0.23	0	2162	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	751	15.99	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
5	20240830	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	37068350	6959	68.47	5340	5410	5300	6920	3740	5330	5326.68	0.23	0	2177	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	751	15.99	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
6	20240830	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	36976720	6942	68.30	5340	5410	5300	6920	3740	5330	5326.52	0.23	0	2194	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	751	15.99	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
7	20240830	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	33998100	6383	62.80	5340	5410	5300	6920	3740	5330	5326.35	0.23	0	1964	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	751	15.99	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
8	20240830	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	50	2	0.94	10957520	2046	20.13	5340	5410	5330	6920	3740	5330	5355.58	0.23	0	533	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
9	20240830	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	50	2	0.94	58780	11	0.11	5340	5380	5340	6920	3740	5330	5343.64	0.23	0	0	5470	5400	5360	5290	5250	5380	5270	70	1590	500	3940	10	1	13931609	750	15.96	0.87	12	0.00	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.08	N	032540	500	69 억		32098	N	N	0	N	00	N
10	20240829	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-70	5	-1.30	54411580	10164	116.41	5400	5430	5320	7020	3780	5400	5353.37	0.24	0	-807	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	743	15.82	0.86	12	0.07	337.00	6177.00	6920	20231213	-22.98	5000	20240806	6.60	6580	-19.00	20240528	5000	6.60	20240806	6920	-22.98	20231213	5000	6.60	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
11	20240829	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-60	5	-1.11	37254500	6957	79.68	5400	5430	5320	7020	3780	5400	5354.97	0.24	0	-713	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	744	15.85	0.86	12	0.05	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
12	20240829	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	36794450	6871	78.70	5400	5430	5320	7020	3780	5400	5355.04	0.24	0	-713	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	750	15.96	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
13	20240829	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	32006020	5976	68.45	5400	5430	5320	7020	3780	5400	5355.76	0.24	0	-680	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	751	15.99	0.87	12	0.04	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
14	20240829	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-40	5	-0.74	26477870	4943	56.61	5400	5430	5320	7020	3780	5400	5356.64	0.24	0	-589	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	747	15.91	0.87	12	0.04	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
15	20240829	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	13589930	2528	28.95	5400	5430	5350	7020	3780	5400	5375.76	0.24	0	-579	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	751	15.99	0.87	12	0.02	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
16	20240829	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	9854110	1831	20.97	5400	5430	5350	7020	3780	5400	5381.82	0.24	0	-526	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	751	15.99	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
17	20240829	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	10	2	0.19	2150140	398	4.56	5400	5430	5400	7020	3780	5400	5402.36	0.24	0	-182	5493	5446	5393	5346	5293	5470	5370	70	1620	500	3990	10	1	13931609	754	16.05	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.09	N	032540	500	69 억		32905	N	N	0	N	00	N
18	20240828	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	47120210	8731	105.26	5360	5440	5340	7030	3790	5410	5396.89	0.25	0	-2514	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.06	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
19	20240828	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	43278820	8013	96.60	5360	5440	5350	7030	3790	5410	5401.08	0.25	0	-2514	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.06	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
20	20240828	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	43268020	8011	96.58	5360	5440	5350	7030	3790	5410	5401.08	0.25	0	-2514	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.06	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
21	20240828	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	38783820	7180	86.56	5360	5440	5350	7030	3790	5410	5401.65	0.25	0	-2194	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.05	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
22	20240828	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	10	2	0.18	29324110	5416	65.29	5360	5440	5360	7030	3790	5410	5414.35	0.25	0	-2694	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	755	16.08	0.88	12	0.04	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
23	20240828	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	10	2	0.18	22230050	4104	49.48	5360	5440	5360	7030	3790	5410	5416.68	0.25	0	-1639	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	755	16.08	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
24	20240828	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	20	2	0.37	21673510	4001	48.23	5360	5440	5360	7030	3790	5410	5417.02	0.25	0	-1570	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	756	16.11	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
25	20240828	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-50	5	-0.92	3496010	652	7.86	5360	5410	5360	7030	3790	5410	5361.98	0.25	0	-63	5470	5440	5400	5370	5330	5445	5375	70	1620	500	4000	10	1	13931609	747	15.91	0.87	12	0.00	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	2.10	N	032540	500	69 억		35419	N	N	0	N	00	N
26	20240827	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	10	2	0.19	44694940	8293	86.78	5410	5430	5360	7020	3780	5400	5389.48	0.26	0	-564	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	754	16.05	0.88	12	0.06	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
27	20240827	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	10	2	0.19	33895690	6283	65.75	5410	5430	5360	7020	3780	5400	5394.83	0.26	0	-1049	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	754	16.05	0.88	12	0.05	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
28	20240827	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	20	2	0.37	19857050	3676	38.47	5410	5430	5380	7020	3780	5400	5401.81	0.26	0	-1394	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	755	16.08	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
29	20240827	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	20	2	0.37	18574870	3439	35.99	5410	5430	5380	7020	3780	5400	5401.24	0.26	0	-1394	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	755	16.08	0.88	12	0.02	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
30	20240827	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	20	2	0.37	18574870	3439	35.99	5410	5430	5380	7020	3780	5400	5401.24	0.26	0	-1394	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	755	16.08	0.88	12	0.02	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
31	20240827	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	10	2	0.19	18282710	3385	35.42	5410	5430	5380	7020	3780	5400	5401.10	0.26	0	-1394	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	754	16.05	0.88	12	0.02	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
32	20240827	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	20	2	0.37	18093160	3350	35.06	5410	5430	5380	7020	3780	5400	5400.94	0.26	0	-1372	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	755	16.08	0.88	12	0.02	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
33	20240827	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	5523630	1021	10.68	5410	5430	5410	7020	3780	5400	5410.02	0.26	0	-150	5546	5472	5426	5352	5306	5450	5330	70	1620	500	3990	10	1	13931609	756	16.11	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.13	N	032540	500	69 억		35982	N	N	0	N	00	N
34	20240826	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-40	5	-0.74	43597850	8056	57.50	5500	5500	5380	7070	3810	5440	5411.85	0.26	0	-16	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	752	16.02	0.87	12	0.06	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
35	20240826	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-60	5	-1.10	39097250	7222	51.55	5500	5500	5380	7070	3810	5440	5413.63	0.26	0	97	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	750	15.96	0.87	12	0.05	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
36	20240826	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-40	5	-0.74	37901200	7000	49.96	5500	5500	5380	7070	3810	5440	5414.46	0.26	0	102	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	752	16.02	0.87	12	0.05	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
37	20240826	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-10	5	-0.18	35516980	6558	46.81	5500	5500	5380	7070	3810	5440	5415.82	0.26	0	102	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	756	16.11	0.88	12	0.05	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
38	20240826	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-20	5	-0.37	35359690	6529	46.60	5500	5500	5380	7070	3810	5440	5415.79	0.26	0	102	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	755	16.08	0.88	12	0.05	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
39	20240826	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-10	5	-0.18	29827520	5503	39.28	5500	5500	5380	7070	3810	5440	5420.23	0.26	0	69	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	756	16.11	0.88	12	0.04	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
40	20240826	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-20	5	-0.37	28223850	5207	37.17	5500	5500	5380	7070	3810	5440	5420.37	0.26	0	-16	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	755	16.08	0.88	12	0.04	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
41	20240826	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	50	2	0.92	1346340	245	1.75	5500	5500	5430	7070	3810	5440	5495.27	0.26	0	-39	5593	5516	5423	5346	5253	5470	5300	70	1630	500	4020	10	1	13931609	765	16.29	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	2.12	N	032540	500	69 억		35971	N	N	0	N	00	N
42	20240823	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	80	2	1.49	75730930	14010	69.68	5500	5500	5330	6960	3760	5360	5405.49	0.24	0	2019	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	758	16.14	0.88	12	0.10	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
43	20240823	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	80	2	1.49	74550790	13793	68.60	5500	5500	5330	6960	3760	5360	5404.97	0.24	0	2020	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	758	16.14	0.88	12	0.10	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
44	20240823	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	20	2	0.37	47389390	8756	43.55	5500	5500	5330	6960	3760	5360	5412.22	0.24	0	-515	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	750	15.96	0.87	12	0.06	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
45	20240823	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	20	2	0.37	47003210	8684	43.19	5500	5500	5330	6960	3760	5360	5412.62	0.24	0	-515	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	750	15.96	0.87	12	0.06	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
46	20240823	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	10	2	0.19	46503880	8591	42.73	5500	5500	5330	6960	3760	5360	5413.09	0.24	0	-553	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	748	15.93	0.87	12	0.06	337.00	6177.00	6920	20231213	-22.40	5000	20240806	7.40	6580	-18.39	20240528	5000	7.40	20240806	6920	-22.40	20231213	5000	7.40	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
47	20240823	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	60	2	1.12	38970620	7183	35.73	5500	5500	5330	6960	3760	5360	5425.40	0.24	0	-1665	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	755	16.08	0.88	12	0.05	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
48	20240823	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	80	2	1.49	25494510	4673	23.24	5500	5500	5380	6960	3760	5360	5455.71	0.24	0	-1665	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	758	16.14	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
49	20240823	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	70	2	1.31	3109990	569	2.83	5500	5500	5410	6960	3760	5360	5465.71	0.24	0	-228	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3960	10	1	13931609	756	16.11	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		33951	N	N	0	N	00	N
50	20240822	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-90	5	-1.65	108618950	20105	202.04	5460	5490	5340	7080	3820	5450	5402.58	0.26	0	-2080	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	747	15.91	0.87	12	0.14	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
51	20240822	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-50	5	-0.92	99871230	18474	185.65	5460	5490	5340	7080	3820	5450	5406.04	0.26	0	-565	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	752	16.02	0.87	12	0.13	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
52	20240822	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-50	5	-0.92	95328350	17630	177.17	5460	5490	5340	7080	3820	5450	5407.17	0.26	0	-209	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	752	16.02	0.87	12	0.13	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
53	20240822	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	0	3	0.00	59241440	10896	109.50	5460	5490	5400	7080	3820	5450	5436.99	0.26	0	-1573	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	759	16.17	0.88	12	0.08	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
54	20240822	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	10	2	0.18	57113560	10504	105.56	5460	5490	5400	7080	3820	5450	5437.32	0.26	0	-1573	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	761	16.20	0.88	12	0.08	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
55	20240822	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	10	2	0.18	40711700	7500	75.37	5460	5490	5400	7080	3820	5450	5428.23	0.26	0	229	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	761	16.20	0.88	12	0.05	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
56	20240822	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	0	3	0.00	23603640	4354	43.75	5460	5490	5400	7080	3820	5450	5421.14	0.26	0	-730	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	759	16.17	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
57	20240822	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	10	2	0.18	5460	1	0.01	5460	5460	5460	7080	3820	5450	5460.00	0.26	0	0	5523	5486	5443	5406	5363	5505	5425	70	1630	500	4030	10	1	13931609	761	16.20	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.12	N	032540	500	69 억		36031	N	N	0	N	00	N
58	20240821	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	54267520	9951	232.72	5400	5480	5400	7050	3810	5430	5453.47	0.27	0	-2163	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	759	16.17	0.88	12	0.07	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
59	20240821	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	52496780	9626	225.12	5400	5480	5400	7050	3810	5430	5453.64	0.27	0	-2163	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	759	16.17	0.88	12	0.07	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
60	20240821	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	48021920	8801	205.82	5400	5480	5400	7050	3810	5430	5456.42	0.27	0	-2720	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	758	16.14	0.88	12	0.06	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
61	20240821	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	30	2	0.55	46990090	8611	201.38	5400	5480	5400	7050	3810	5430	5456.98	0.27	0	-2691	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	761	16.20	0.88	12	0.06	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
62	20240821	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	50	2	0.92	36483280	6684	156.31	5400	5480	5400	7050	3810	5430	5458.30	0.27	0	-3218	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	763	16.26	0.89	12	0.05	337.00	6177.00	6920	20231213	-20.81	5000	20240806	9.60	6580	-16.72	20240528	5000	9.60	20240806	6920	-20.81	20231213	5000	9.60	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
63	20240821	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	40	2	0.74	19203530	3525	82.44	5400	5480	5400	7050	3810	5430	5447.81	0.27	0	-1315	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	762	16.23	0.89	12	0.03	337.00	6177.00	6920	20231213	-20.95	5000	20240806	9.40	6580	-16.87	20240528	5000	9.40	20240806	6920	-20.95	20231213	5000	9.40	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
64	20240821	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	40	2	0.74	19105180	3507	82.02	5400	5480	5400	7050	3810	5430	5447.73	0.27	0	-1309	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	762	16.23	0.89	12	0.03	337.00	6177.00	6920	20231213	-20.95	5000	20240806	9.40	6580	-16.87	20240528	5000	9.40	20240806	6920	-20.95	20231213	5000	9.40	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
65	20240821	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	993690	184	4.30	5400	5450	5400	7050	3810	5430	5400.49	0.27	0	-19	5496	5462	5426	5392	5356	5465	5395	70	1620	500	4010	10	1	13931609	759	16.17	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.12	N	032540	500	69 억		38194	N	N	0	N	00	N
66	20240820	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	0	3	0.00	23076690	4266	65.33	5430	5460	5390	7050	3810	5430	5409.39	0.27	0	-36	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	756	16.11	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
67	20240820	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	22175450	4100	62.79	5430	5460	5390	7050	3810	5430	5408.65	0.27	0	-2	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	758	16.14	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
68	20240820	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-10	5	-0.18	19967280	3693	56.55	5430	5460	5390	7050	3810	5430	5406.79	0.27	0	103	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	755	16.08	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
69	20240820	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-30	5	-0.55	9901210	1829	28.01	5430	5460	5400	7050	3810	5430	5413.46	0.27	0	-47	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	752	16.02	0.87	12	0.01	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
70	20240820	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	0	3	0.00	6163620	1137	17.41	5430	5460	5400	7050	3810	5430	5420.95	0.27	0	-378	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	756	16.11	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
71	20240820	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	0	3	0.00	2586720	477	7.30	5430	5460	5400	7050	3810	5430	5422.89	0.27	0	-228	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	756	16.11	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
72	20240820	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	0	3	0.00	1317610	243	3.72	5430	5460	5400	7050	3810	5430	5422.26	0.27	0	-69	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	756	16.11	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
73	20240820	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	30	2	0.55	70620	13	0.20	5430	5460	5430	7050	3810	5430	5432.31	0.27	0	-13	5576	5502	5446	5372	5316	5475	5345	70	1620	500	4010	10	1	13931609	761	16.20	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.12	N	032540	500	69 억		37980	N	N	0	N	00	N
74	20240819	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-70	5	-1.27	35315480	6519	33.33	5500	5520	5390	7150	3850	5500	5417.24	0.27	0	-146	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	756	16.11	0.88	12	0.05	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
75	20240819	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-100	5	-1.82	31090750	5740	29.35	5500	5520	5400	7150	3850	5500	5416.51	0.27	0	462	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	752	16.02	0.87	12	0.04	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
76	20240819	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-60	5	-1.09	22843280	4213	21.54	5500	5520	5400	7150	3850	5500	5422.09	0.27	0	546	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	758	16.14	0.88	12	0.03	337.00	6177.00	6920	20231213	-21.39	5000	20240806	8.80	6580	-17.33	20240528	5000	8.80	20240806	6920	-21.39	20231213	5000	8.80	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
77	20240819	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	1989230	362	1.85	5500	5520	5470	7150	3850	5500	5495.11	0.27	0	-152	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	766	16.32	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
78	20240819	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	1714990	312	1.60	5500	5520	5470	7150	3850	5500	5496.76	0.27	0	-141	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	766	16.32	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
79	20240819	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	1353080	246	1.26	5500	5520	5470	7150	3850	5500	5500.33	0.27	0	-102	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	766	16.32	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
80	20240819	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	10	2	0.18	892000	162	0.83	5500	5520	5470	7150	3850	5500	5506.17	0.27	0	-75	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	768	16.35	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
81	20240819	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	20	2	0.36	286020	52	0.27	5500	5520	5500	7150	3850	5500	5500.38	0.27	0	-35	5626	5562	5506	5442	5386	5595	5475	70	1650	500	4070	10	1	13931609	769	16.38	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	2.11	N	032540	500	69 억		38126	N	N	0	N	00	N
82	20240816	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	40	2	0.73	107304750	19558	219.90	5450	5570	5450	7090	3830	5460	5486.49	0.24	0	4408	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	766	16.32	0.89	12	0.14	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
83	20240816	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	60	2	1.10	100081880	18239	205.07	5450	5570	5450	7090	3830	5460	5487.25	0.24	0	5067	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	769	16.38	0.89	12	0.13	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
84	20240816	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	90	2	1.65	96765260	17634	198.27	5450	5570	5450	7090	3830	5460	5487.43	0.24	0	5512	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	773	16.47	0.90	12	0.13	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
85	20240816	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	90	2	1.65	94260630	17178	193.14	5450	5570	5450	7090	3830	5460	5487.29	0.24	0	5216	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	773	16.47	0.90	12	0.12	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
86	20240816	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	90	2	1.65	80157570	14617	164.35	5450	5570	5450	7090	3830	5460	5483.86	0.24	0	5193	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	773	16.47	0.90	12	0.10	337.00	6177.00	6920	20231213	-19.80	5000	20240806	11.00	6580	-15.65	20240528	5000	11.00	20240806	6920	-19.80	20231213	5000	11.00	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
87	20240816	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	70	2	1.28	72815840	13291	149.44	5450	5530	5450	7090	3830	5460	5478.58	0.24	0	5105	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	770	16.41	0.90	12	0.10	337.00	6177.00	6920	20231213	-20.09	5000	20240806	10.60	6580	-15.96	20240528	5000	10.60	20240806	6920	-20.09	20231213	5000	10.60	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
88	20240816	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	40	2	0.73	14199880	2590	29.12	5450	5520	5450	7090	3830	5460	5482.58	0.24	0	-801	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	766	16.32	0.89	12	0.02	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
89	20240816	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	50	2	0.92	592440	108	1.21	5450	5510	5450	7090	3830	5460	5485.56	0.24	0	-44	5540	5500	5480	5440	5420	5490	5430	70	1630	500	4040	10	1	13931609	768	16.35	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.11	N	032540	500	69 억		33718	N	N	0	N	00	N
90	20240814	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-30	5	-0.55	48855830	8894	148.80	5490	5520	5460	7130	3850	5490	5493.12	0.24	0	870	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	761	16.20	0.88	12	0.06	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
91	20240814	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	10	2	0.18	46977430	8550	143.05	5490	5520	5460	7130	3850	5490	5494.44	0.24	0	874	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	766	16.32	0.89	12	0.06	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
92	20240814	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	10	2	0.18	46192300	8407	140.66	5490	5520	5460	7130	3850	5490	5494.50	0.24	0	994	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	766	16.32	0.89	12	0.06	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
93	20240814	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	10	2	0.18	45884880	8351	139.72	5490	5520	5460	7130	3850	5490	5494.54	0.24	0	999	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	766	16.32	0.89	12	0.06	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
94	20240814	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	30	2	0.55	45593060	8298	138.83	5490	5520	5460	7130	3850	5490	5494.46	0.24	0	1006	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	769	16.38	0.89	12	0.06	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
95	20240814	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	30	2	0.55	44469090	8094	135.42	5490	5520	5460	7130	3850	5490	5494.08	0.24	0	955	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	769	16.38	0.89	12	0.06	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
96	20240814	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	20	2	0.36	41132570	7489	125.30	5490	5510	5460	7130	3850	5490	5492.40	0.24	0	995	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	768	16.35	0.89	12	0.05	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
97	20240814	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	20	2	0.36	620390	113	1.89	5490	5510	5490	7130	3850	5490	5490.18	0.24	0	-16	5583	5536	5473	5426	5363	5545	5435	70	1640	500	4060	10	1	13931609	768	16.35	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.11	N	032540	500	69 억		32848	N	N	0	N	00	N
98	20240813	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	0	3	0.00	32787350	5977	46.19	5490	5520	5410	7130	3850	5490	5485.59	0.24	0	-536	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	765	16.29	0.89	12	0.04	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
99	20240813	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	10	2	0.18	27654180	5042	38.96	5490	5520	5410	7130	3850	5490	5484.76	0.24	0	-536	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	766	16.32	0.89	12	0.04	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
100	20240813	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	20	2	0.36	21340820	3884	30.01	5490	5520	5440	7130	3850	5490	5494.55	0.24	0	-643	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	768	16.35	0.89	12	0.03	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
101	20240813	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-10	5	-0.18	13646510	2482	19.18	5490	5520	5440	7130	3850	5490	5498.19	0.24	0	-574	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	763	16.26	0.89	12	0.02	337.00	6177.00	6920	20231213	-20.81	5000	20240806	9.60	6580	-16.72	20240528	5000	9.60	20240806	6920	-20.81	20231213	5000	9.60	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
102	20240813	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-20	5	-0.36	13635550	2480	19.16	5490	5520	5440	7130	3850	5490	5498.21	0.24	0	-574	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	762	16.23	0.89	12	0.02	337.00	6177.00	6920	20231213	-20.95	5000	20240806	9.40	6580	-16.87	20240528	5000	9.40	20240806	6920	-20.95	20231213	5000	9.40	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
103	20240813	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	0	3	0.00	11612070	2110	16.30	5490	5520	5440	7130	3850	5490	5503.35	0.24	0	-264	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	765	16.29	0.89	12	0.02	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
104	20240813	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-40	5	-0.73	10764560	1955	15.11	5490	5520	5450	7130	3850	5490	5506.17	0.24	0	-228	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	759	16.17	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
105	20240813	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	30	2	0.55	1125810	205	1.58	5490	5520	5490	7130	3850	5490	5491.76	0.24	0	-28	5670	5580	5440	5350	5210	5625	5395	70	1640	500	4060	10	1	13931609	769	16.38	0.89	12	0.00	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	2.06	N	032540	500	69 억		33384	N	N	0	N	00	N
106	20240812	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	130	2	2.43	70768750	12938	55.92	5300	5530	5300	6960	3760	5360	5469.84	0.23	0	1047	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	765	16.29	0.89	12	0.09	337.00	6177.00	6920	20231213	-20.66	5000	20240806	9.80	6580	-16.57	20240528	5000	9.80	20240806	6920	-20.66	20231213	5000	9.80	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
107	20240812	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	150	2	2.80	70243650	12842	55.51	5300	5530	5300	6960	3760	5360	5469.84	0.23	0	1046	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	768	16.35	0.89	12	0.09	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
108	20240812	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	150	2	2.80	69241790	12658	54.71	5300	5530	5300	6960	3760	5360	5470.20	0.23	0	1044	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	768	16.35	0.89	12	0.09	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
109	20240812	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	160	2	2.99	65647420	12004	51.88	5300	5530	5300	6960	3760	5360	5468.80	0.23	0	1083	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	769	16.38	0.89	12	0.09	337.00	6177.00	6920	20231213	-20.23	5000	20240806	10.40	6580	-16.11	20240528	5000	10.40	20240806	6920	-20.23	20231213	5000	10.40	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
110	20240812	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	140	2	2.61	59833100	10946	47.31	5300	5530	5300	6960	3760	5360	5466.21	0.23	0	1210	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	766	16.32	0.89	12	0.08	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
111	20240812	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	100	2	1.87	57296670	10483	45.31	5300	5530	5300	6960	3760	5360	5465.67	0.23	0	1352	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	761	16.20	0.88	12	0.08	337.00	6177.00	6920	20231213	-21.10	5000	20240806	9.20	6580	-17.02	20240528	5000	9.20	20240806	6920	-21.10	20231213	5000	9.20	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
112	20240812	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	150	2	2.80	52102370	9532	41.20	5300	5530	5300	6960	3760	5360	5466.05	0.23	0	1326	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	768	16.35	0.89	12	0.07	337.00	6177.00	6920	20231213	-20.38	5000	20240806	10.20	6580	-16.26	20240528	5000	10.20	20240806	6920	-20.38	20231213	5000	10.20	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
113	20240812	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	50	2	0.93	3490710	653	2.82	5300	5410	5300	6960	3760	5360	5345.65	0.23	0	-23	5713	5536	5323	5146	4933	5625	5235	70	1600	500	3960	10	1	13931609	754	16.05	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.03	N	032540	500	69 억		32337	N	N	0	N	00	N
114	20240809	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	100	2	1.90	122107540	22814	115.71	5260	5500	5110	6830	3690	5260	5352.30	0.27	0	-5524	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	747	15.91	0.87	12	0.16	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
115	20240809	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	120	2	2.28	101516870	18874	95.73	5260	5500	5260	6830	3690	5260	5378.66	0.27	0	-5622	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	750	15.96	0.87	12	0.14	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
116	20240809	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	100	2	1.90	95717160	17793	90.25	5260	5500	5260	6830	3690	5260	5379.48	0.27	0	-4860	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	747	15.91	0.87	12	0.13	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
117	20240809	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	80	2	1.52	78224730	14523	73.66	5260	5500	5260	6830	3690	5260	5386.27	0.27	0	-1923	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	744	15.85	0.86	12	0.10	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
118	20240809	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	110	2	2.09	78048990	14490	73.49	5260	5500	5260	6830	3690	5260	5386.40	0.27	0	-1923	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	748	15.93	0.87	12	0.10	337.00	6177.00	6920	20231213	-22.40	5000	20240806	7.40	6580	-18.39	20240528	5000	7.40	20240806	6920	-22.40	20231213	5000	7.40	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
119	20240809	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	210	2	3.99	57355520	10622	53.88	5260	5500	5260	6830	3690	5260	5399.69	0.27	0	-3489	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	762	16.23	0.89	12	0.08	337.00	6177.00	6920	20231213	-20.95	5000	20240806	9.40	6580	-16.87	20240528	5000	9.40	20240806	6920	-20.95	20231213	5000	9.40	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
120	20240809	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	240	2	4.56	41972900	7800	39.56	5260	5500	5260	6830	3690	5260	5381.14	0.27	0	-1174	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	766	16.32	0.89	12	0.06	337.00	6177.00	6920	20231213	-20.52	5000	20240806	10.00	6580	-16.41	20240528	5000	10.00	20240806	6920	-20.52	20231213	5000	10.00	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
121	20240809	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	40	2	0.76	1661240	315	1.60	5260	5370	5260	6830	3690	5260	5273.78	0.27	0	186	5440	5350	5260	5170	5080	5395	5215	70	1570	500	3890	10	1	13931609	738	15.73	0.86	12	0.00	337.00	6177.00	6920	20231213	-23.41	5000	20240806	6.00	6580	-19.45	20240528	5000	6.00	20240806	6920	-23.41	20231213	5000	6.00	20240806	1.95	N	032540	500	69 억		37862	N	N	0	N	00	N
122	20240808	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	80	2	1.54	103398430	19714	72.03	5230	5350	5170	6730	3630	5180	5244.92	0.28	0	-789	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	733	15.61	0.85	12	0.14	337.00	6177.00	6920	20231213	-23.99	5000	20240806	5.20	6580	-20.06	20240528	5000	5.20	20240806	6920	-23.99	20231213	5000	5.20	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
123	20240808	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	80	2	1.54	101079960	19270	70.41	5230	5350	5170	6730	3630	5180	5245.46	0.28	0	-656	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	733	15.61	0.85	12	0.14	337.00	6177.00	6920	20231213	-23.99	5000	20240806	5.20	6580	-20.06	20240528	5000	5.20	20240806	6920	-23.99	20231213	5000	5.20	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
124	20240808	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	50	2	0.97	63371930	12045	44.01	5230	5350	5200	6730	3630	5180	5261.26	0.28	0	-480	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	729	15.52	0.85	12	0.09	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
125	20240808	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	20	2	0.39	61818780	11748	42.92	5230	5350	5200	6730	3630	5180	5262.07	0.28	0	-540	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	724	15.43	0.84	12	0.08	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
126	20240808	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	50	2	0.97	53073480	10073	36.80	5230	5350	5200	6730	3630	5180	5268.89	0.28	0	-513	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	729	15.52	0.85	12	0.07	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
127	20240808	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	100	2	1.93	38213420	7242	26.46	5230	5350	5200	6730	3630	5180	5276.64	0.28	0	-486	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	736	15.67	0.85	12	0.05	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
128	20240808	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	100	2	1.93	20695530	3914	14.30	5230	5350	5200	6730	3630	5180	5287.57	0.28	0	-577	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	736	15.67	0.85	12	0.03	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
129	20240808	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	70	2	1.35	109640	21	0.08	5230	5250	5200	6730	3630	5180	5220.95	0.28	0	-1	5526	5352	5246	5072	4966	5300	5020	70	1550	500	3830	10	1	13931609	731	15.58	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	2.29	N	032540	500	69 억		38651	N	N	0	N	00	N
130	20240807	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-10	5	-0.19	135237710	25867	18.09	5190	5420	5140	6740	3640	5190	5228.19	0.32	0	-6224	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	722	15.37	0.84	12	0.19	337.00	6177.00	6920	20231213	-25.14	5000	20240806	3.60	6580	-21.28	20240528	5000	3.60	20240806	6920	-25.14	20231213	5000	3.60	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
131	20240807	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	100	2	1.93	115881100	22139	15.48	5190	5420	5140	6740	3640	5190	5234.25	0.32	0	-6408	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	737	15.70	0.86	12	0.16	337.00	6177.00	6920	20231213	-23.55	5000	20240806	5.80	6580	-19.60	20240528	5000	5.80	20240806	6920	-23.55	20231213	5000	5.80	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
132	20240807	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	150	2	2.89	111922080	21392	14.96	5190	5420	5140	6740	3640	5190	5231.96	0.32	0	-6032	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	744	15.85	0.86	12	0.15	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
133	20240807	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	77901250	14989	10.48	5190	5280	5140	6740	3640	5190	5197.23	0.32	0	-4675	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	736	15.67	0.85	12	0.11	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
134	20240807	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	10	2	0.19	72087570	13877	9.70	5190	5280	5140	6740	3640	5190	5194.75	0.32	0	-4565	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	724	15.43	0.84	12	0.10	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
135	20240807	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	10	2	0.19	68689480	13224	9.25	5190	5280	5140	6740	3640	5190	5194.30	0.32	0	-4476	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	724	15.43	0.84	12	0.09	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
136	20240807	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	40	2	0.77	61664790	11868	8.30	5190	5280	5140	6740	3640	5190	5195.89	0.32	0	-4345	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	729	15.52	0.85	12	0.09	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
137	20240807	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-10	5	-0.19	33974690	6546	4.58	5190	5200	5180	6740	3640	5190	5190.15	0.32	0	-4118	5743	5466	5233	4956	4723	5605	5095	70	1550	500	3840	10	1	13931609	722	15.37	0.84	12	0.05	337.00	6177.00	6920	20231213	-25.14	5000	20240806	3.60	6580	-21.28	20240528	5000	3.60	20240806	6920	-25.14	20231213	5000	3.60	20240806	2.37	N	032540	500	69 억		44872	N	N	0	N	00	N
138	20240806	160340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-110	5	-2.08	730516740	142620	337.86	5010	5510	5000	6890	3710	5300	5121.39	0.27	0	7698	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	723	15.40	0.84	12	1.02	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
139	20240806	150344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-110	5	-2.08	713699630	139374	330.17	5010	5510	5000	6890	3710	5300	5120.75	0.27	0	8134	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	723	15.40	0.84	12	1.00	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
140	20240806	140342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	-150	5	-2.83	675363350	131943	312.56	5010	5510	5000	6890	3710	5300	5118.60	0.27	0	8318	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	717	15.28	0.83	12	0.95	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
141	20240806	130343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-110	5	-2.08	622080130	121591	288.04	5010	5510	5000	6890	3710	5300	5116.17	0.27	0	9647	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	723	15.40	0.84	12	0.87	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
142	20240806	120343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-130	5	-2.45	601427610	117575	278.53	5010	5510	5000	6890	3710	5300	5115.27	0.27	0	10578	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	720	15.34	0.84	12	0.84	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
143	20240806	110342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5160	-140	5	-2.64	589262280	115220	272.95	5010	5510	5000	6890	3710	5300	5114.24	0.27	0	10884	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	719	15.31	0.84	12	0.83	337.00	6177.00	6920	20231213	-25.43	5000	20240806	3.20	6580	-21.58	20240528	5000	3.20	20240806	6920	-25.43	20231213	5000	3.20	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
144	20240806	100340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-70	5	-1.32	493312470	96607	228.86	5010	5510	5000	6890	3710	5300	5106.38	0.27	0	19777	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	729	15.52	0.85	12	0.69	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
145	20240806	090340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-130	5	-2.45	233066200	46278	109.63	5010	5510	5010	6890	3710	5300	5036.22	0.27	0	2669	5960	5630	5330	5000	4700	5480	4850	70	1590	500	3920	10	1	13931609	720	15.34	0.84	12	0.33	337.00	6177.00	6920	20231213	-25.29	5010	20240806	3.19	6580	-21.43	20240528	5010	3.19	20240806	6920	-25.29	20231213	5010	3.19	20240806	2.40	N	032540	500	69 억		37162	N	N	0	N	00	N
146	20240805	160337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	-350	5	-6.19	223705910	42194	378.83	5660	5660	5030	7340	3960	5650	5301.84	0.27	0	-314	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	738	15.73	0.86	12	0.30	337.00	6177.00	6920	20231213	-23.41	5030	20240805	5.37	6580	-19.45	20240528	5030	5.37	20240805	6920	-23.41	20231213	5030	5.37	20240805	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
147	20240805	150341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-480	5	-8.50	199125370	37391	335.71	5660	5660	5030	7340	3960	5650	5325.49	0.27	0	-555	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	720	15.34	0.84	12	0.27	337.00	6177.00	6920	20231213	-25.29	5030	20240805	2.78	6580	-21.43	20240528	5030	2.78	20240805	6920	-25.29	20231213	5030	2.78	20240805	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
148	20240805	140342	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5240	-410	5	-7.26	148185180	27489	246.80	5660	5660	5110	7340	3960	5650	5390.71	0.27	0	-1867	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	730	15.55	0.85	12	0.20	337.00	6177.00	6920	20231213	-24.28	5110	20240805	2.54	6580	-20.36	20240528	5110	2.54	20240805	6920	-24.28	20231213	5110	2.54	20240805	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
149	20240805	130339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	-290	5	-5.13	95646910	17481	156.95	5660	5660	5310	7340	3960	5650	5471.48	0.27	0	-1216	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	747	15.91	0.87	12	0.13	337.00	6177.00	6920	20231213	-22.54	5310	20240805	0.94	6580	-18.54	20240528	5310	0.94	20240805	6920	-22.54	20231213	5310	0.94	20240805	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
150	20240805	120339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-220	5	-3.89	85341580	15565	139.75	5660	5660	5310	7340	3960	5650	5482.92	0.27	0	-1255	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	756	16.11	0.88	12	0.11	337.00	6177.00	6920	20231213	-21.53	5310	20240805	2.26	6580	-17.48	20240528	5310	2.26	20240805	6920	-21.53	20231213	5310	2.26	20240805	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
151	20240805	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-190	5	-3.36	62712710	11376	102.14	5660	5660	5430	7340	3960	5650	5512.72	0.27	0	-1180	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	761	16.20	0.88	12	0.08	337.00	6177.00	6920	20231213	-21.10	5380	20231023	1.49	6580	-17.02	20240528	5430	0.55	20240805	6920	-21.10	20231213	5380	1.49	20231023	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
152	20240805	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-160	5	-2.83	50879120	9202	82.62	5660	5660	5460	7340	3960	5650	5529.14	0.27	0	-658	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	765	16.29	0.89	12	0.07	337.00	6177.00	6920	20231213	-20.66	5380	20231023	2.04	6580	-16.57	20240528	5460	0.55	20240805	6920	-20.66	20231213	5380	2.04	20231023	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
153	20240805	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	28300	5	0.04	5660	5660	5660	7340	3960	5650	5660.00	0.27	0	0	5763	5706	5653	5596	5543	5680	5570	70	1690	500	4180	10	1	13931609	789	16.80	0.92	12	0.00	337.00	6177.00	6920	20231213	-18.21	5380	20231023	5.20	6580	-13.98	20240528	5510	2.72	20240524	6920	-18.21	20231213	5380	5.20	20231023	2.41	N	032540	500	69 억		37488	N	N	0	N	00	N
154	20240802	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-60	5	-1.05	57065480	10138	180.81	5710	5710	5600	7420	4000	5710	5628.87	0.28	0	-848	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	787	16.77	0.91	12	0.07	337.00	6177.00	6920	20231213	-18.35	5380	20231023	5.02	6580	-14.13	20240528	5510	2.54	20240524	6920	-18.35	20231213	5380	5.02	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
155	20240802	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-90	5	-1.58	35068870	6234	111.18	5710	5710	5600	7420	4000	5710	5625.42	0.28	0	-100	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	783	16.68	0.91	12	0.04	337.00	6177.00	6920	20231213	-18.79	5380	20231023	4.46	6580	-14.59	20240528	5510	2.00	20240524	6920	-18.79	20231213	5380	4.46	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
156	20240802	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	23450650	4161	74.21	5710	5710	5610	7420	4000	5710	5635.82	0.28	0	-198	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	789	16.80	0.92	12	0.03	337.00	6177.00	6920	20231213	-18.21	5380	20231023	5.20	6580	-13.98	20240528	5510	2.72	20240524	6920	-18.21	20231213	5380	5.20	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
157	20240802	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	16665730	2953	52.67	5710	5710	5620	7420	4000	5710	5643.66	0.28	0	-224	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	789	16.80	0.92	12	0.02	337.00	6177.00	6920	20231213	-18.21	5380	20231023	5.20	6580	-13.98	20240528	5510	2.72	20240524	6920	-18.21	20231213	5380	5.20	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
158	20240802	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-40	5	-0.70	8636630	1527	27.23	5710	5710	5630	7420	4000	5710	5655.95	0.28	0	-192	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	790	16.82	0.92	12	0.01	337.00	6177.00	6920	20231213	-18.06	5380	20231023	5.39	6580	-13.83	20240528	5510	2.90	20240524	6920	-18.06	20231213	5380	5.39	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
159	20240802	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-40	5	-0.70	8568590	1515	27.02	5710	5710	5630	7420	4000	5710	5655.83	0.28	0	-192	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	790	16.82	0.92	12	0.01	337.00	6177.00	6920	20231213	-18.06	5380	20231023	5.39	6580	-13.83	20240528	5510	2.90	20240524	6920	-18.06	20231213	5380	5.39	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
160	20240802	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-10	5	-0.18	4277130	755	13.47	5710	5710	5630	7420	4000	5710	5665.07	0.28	0	-94	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	794	16.91	0.92	12	0.01	337.00	6177.00	6920	20231213	-17.63	5380	20231023	5.95	6580	-13.37	20240528	5510	3.45	20240524	6920	-17.63	20231213	5380	5.95	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
161	20240802	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	1004960	176	3.14	5710	5710	5710	7420	4000	5710	5710.00	0.28	0	-26	5823	5766	5723	5666	5623	5745	5645	70	1710	500	4220	10	1	13931609	795	16.94	0.92	12	0.00	337.00	6177.00	6920	20231213	-17.49	5380	20231023	6.13	6580	-13.22	20240528	5510	3.63	20240524	6920	-17.49	20231213	5380	6.13	20231023	2.40	N	032540	500	69 억		38336	N	N	0	N	00	N
162	20240801	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	30	2	0.53	32161750	5607	80.84	5730	5780	5680	7380	3980	5680	5736.00	0.27	0	808	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	795	16.94	0.92	12	0.04	337.00	6177.00	6920	20231213	-17.49	5350	20230726	6.73	6580	-13.22	20240528	5510	3.63	20240524	6920	-17.49	20231213	5380	6.13	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
163	20240801	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	30	2	0.53	31483500	5488	79.12	5730	5780	5680	7380	3980	5680	5736.79	0.27	0	740	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	795	16.94	0.92	12	0.04	337.00	6177.00	6920	20231213	-17.49	5350	20230726	6.73	6580	-13.22	20240528	5510	3.63	20240524	6920	-17.49	20231213	5380	6.13	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
164	20240801	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	29917390	5214	75.17	5730	5780	5680	7380	3980	5680	5737.90	0.27	0	675	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	797	16.97	0.93	12	0.04	337.00	6177.00	6920	20231213	-17.34	5350	20230726	6.92	6580	-13.07	20240528	5510	3.81	20240524	6920	-17.34	20231213	5380	6.32	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
165	20240801	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	29276830	5102	73.56	5730	5780	5680	7380	3980	5680	5738.30	0.27	0	676	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	797	16.97	0.93	12	0.04	337.00	6177.00	6920	20231213	-17.34	5350	20230726	6.92	6580	-13.07	20240528	5510	3.81	20240524	6920	-17.34	20231213	5380	6.32	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
166	20240801	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	28687790	4999	72.07	5730	5780	5680	7380	3980	5680	5738.71	0.27	0	676	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	797	16.97	0.93	12	0.04	337.00	6177.00	6920	20231213	-17.34	5350	20230726	6.92	6580	-13.07	20240528	5510	3.81	20240524	6920	-17.34	20231213	5380	6.32	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
167	20240801	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	60	2	1.06	22132240	3853	55.55	5730	5780	5680	7380	3980	5680	5744.16	0.27	0	675	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	800	17.03	0.93	12	0.03	337.00	6177.00	6920	20231213	-17.05	5350	20230726	7.29	6580	-12.77	20240528	5510	4.17	20240524	6920	-17.05	20231213	5380	6.69	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
168	20240801	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	70	2	1.23	21410500	3727	53.73	5730	5780	5680	7380	3980	5680	5744.70	0.27	0	674	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	801	17.06	0.93	12	0.03	337.00	6177.00	6920	20231213	-16.91	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	6920	-16.91	20231213	5380	6.88	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N
169	20240801	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	70	2	1.23	235210	41	0.59	5730	5750	5730	7380	3980	5680	5736.83	0.27	0	-1	5753	5716	5683	5646	5613	5700	5630	70	1700	500	4200	10	1	13931609	801	17.06	0.93	12	0.00	337.00	6177.00	6920	20231213	-16.91	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	6920	-16.91	20231213	5380	6.88	20231023	2.40	N	032540	500	69 억		37529	N	N	0	N	00	N