KissMeData/107640/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	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45950	4650	2	11.26	17876526750	403419	185.84	41800	46500	41300	53600	28950	41300	44312.57	0.38	0	38215	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	4021	-19.89	24.30	12	4.61	-2310.00	1891.00	61800	20240711	-25.65	15500	20231120	196.45	61800	-25.65	20240711	17010	170.14	20240104	61800	-25.65	20240711	15500	196.45	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
3	20240830	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45650	4350	2	10.53	16803959250	379988	175.04	41800	46500	41300	53600	28950	41300	44224.65	0.38	0	38745	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3995	-19.76	24.14	12	4.34	-2310.00	1891.00	61800	20240711	-26.13	15500	20231120	194.52	61800	-26.13	20240711	17010	168.37	20240104	61800	-26.13	20240711	15500	194.52	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
4	20240830	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	3600	2	8.72	10506644100	241059	111.04	41800	45150	41300	53600	28950	41300	43588.21	0.38	0	42781	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3929	-19.44	23.74	12	2.75	-2310.00	1891.00	61800	20240711	-27.35	15500	20231120	189.68	61800	-27.35	20240711	17010	163.96	20240104	61800	-27.35	20240711	15500	189.68	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
5	20240830	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44200	2900	2	7.02	7583454900	175354	80.78	41800	44200	41300	53600	28950	41300	43249.88	0.38	0	37038	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3868	-19.13	23.37	12	2.00	-2310.00	1891.00	61800	20240711	-28.48	15500	20231120	185.16	61800	-28.48	20240711	17010	159.85	20240104	61800	-28.48	20240711	15500	185.16	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
6	20240830	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43900	2600	2	6.30	6153450950	142865	65.81	41800	43950	41300	53600	28950	41300	43075.52	0.38	0	32983	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3842	-19.00	23.22	12	1.63	-2310.00	1891.00	61800	20240711	-28.96	15500	20231120	183.23	61800	-28.96	20240711	17010	158.08	20240104	61800	-28.96	20240711	15500	183.23	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
7	20240830	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43500	2200	2	5.33	4762802450	110985	51.13	41800	43650	41300	53600	28950	41300	42918.30	0.38	0	26822	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3807	-18.83	23.00	12	1.27	-2310.00	1891.00	61800	20240711	-29.61	15500	20231120	180.65	61800	-29.61	20240711	17010	155.73	20240104	61800	-29.61	20240711	15500	180.65	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
8	20240830	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	1950	2	4.72	2552643550	60031	27.65	41800	43450	41300	53600	28950	41300	42528.23	0.38	0	12406	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3785	-18.72	22.87	12	0.69	-2310.00	1891.00	61800	20240711	-30.02	15500	20231120	179.03	61800	-30.02	20240711	17010	154.26	20240104	61800	-30.02	20240711	15500	179.03	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
9	20240830	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	200	2	0.48	395792550	9499	4.38	41800	42100	41300	53600	28950	41300	41678.72	0.38	0	914	44500	42900	42000	40400	39500	42450	39950	44	12300	500	28910	50	1	8751446	3632	-17.97	21.95	12	0.11	-2310.00	1891.00	61800	20240711	-32.85	15500	20231120	167.74	61800	-32.85	20240711	17010	143.97	20240104	61800	-32.85	20240711	15500	167.74	20231120	1.07	N	107640	500	43 억		33216	N	N	197	N	00	N
10	20240829	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41300	-650	5	-1.55	9067565850	215297	121.74	42100	43600	41100	54500	29400	41950	42119.19	0.29	0	5411	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3614	-17.88	21.84	12	2.46	-2310.00	1891.00	61800	20240711	-33.17	15500	20231120	166.45	61800	-33.17	20240711	17010	142.80	20240104	61800	-33.17	20240711	15500	166.45	20231120	1.11	N	107640	500	43 억		25129	N	N	197	N	00	N
11	20240829	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41350	-600	5	-1.43	8673835100	205782	116.36	42100	43600	41100	54500	29400	41950	42150.60	0.29	0	5839	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3619	-17.90	21.87	12	2.35	-2310.00	1891.00	61800	20240711	-33.09	15500	20231120	166.77	61800	-33.09	20240711	17010	143.09	20240104	61800	-33.09	20240711	15500	166.77	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
12	20240829	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41800	-150	5	-0.36	7358833450	173963	98.37	42100	43600	41150	54500	29400	41950	42301.15	0.29	0	6294	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3658	-18.10	22.10	12	1.99	-2310.00	1891.00	61800	20240711	-32.36	15500	20231120	169.68	61800	-32.36	20240711	17010	145.74	20240104	61800	-32.36	20240711	15500	169.68	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
13	20240829	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	100	2	0.24	5835524200	137224	77.59	42100	43600	41150	54500	29400	41950	42525.55	0.29	0	5254	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3680	-18.20	22.24	12	1.57	-2310.00	1891.00	61800	20240711	-31.96	15500	20231120	171.29	61800	-31.96	20240711	17010	147.21	20240104	61800	-31.96	20240711	15500	171.29	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
14	20240829	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	350	2	0.83	4857547450	114053	64.49	42100	43600	41150	54500	29400	41950	42590.28	0.29	0	12520	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3702	-18.31	22.37	12	1.30	-2310.00	1891.00	61800	20240711	-31.55	15500	20231120	172.90	61800	-31.55	20240711	17010	148.68	20240104	61800	-31.55	20240711	15500	172.90	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
15	20240829	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	1050	2	2.50	3856483100	90494	51.17	42100	43600	41150	54500	29400	41950	42615.92	0.29	0	16396	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3763	-18.61	22.74	12	1.03	-2310.00	1891.00	61800	20240711	-30.42	15500	20231120	177.42	61800	-30.42	20240711	17010	152.79	20240104	61800	-30.42	20240711	15500	177.42	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
16	20240829	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43350	1400	2	3.34	3066424950	72187	40.82	42100	43600	41150	54500	29400	41950	42478.93	0.29	0	17777	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3794	-18.77	22.92	12	0.82	-2310.00	1891.00	61800	20240711	-29.85	15500	20231120	179.68	61800	-29.85	20240711	17010	154.85	20240104	61800	-29.85	20240711	15500	179.68	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
17	20240829	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41350	-600	5	-1.43	420308350	10142	5.73	42100	42100	41150	54500	29400	41950	41442.20	0.29	0	3162	45216	43582	42766	41132	40316	43175	40725	44	12550	500	29360	50	1	8751446	3619	-17.90	21.87	12	0.12	-2310.00	1891.00	61800	20240711	-33.09	15500	20231120	166.77	61800	-33.09	20240711	17010	143.09	20240104	61800	-33.09	20240711	15500	166.77	20231120	1.11	N	107640	500	43 억		25129	N	N	0	N	00	N
18	20240828	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	-1800	5	-4.11	7520408000	174078	76.03	44300	44400	41950	56800	30650	43750	43207.52	0.50	0	-18769	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3671	-18.16	22.18	12	1.99	-2310.00	1891.00	61800	20240711	-32.12	15500	20231120	170.65	61800	-32.12	20240711	17010	146.62	20240104	61800	-32.12	20240711	15500	170.65	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
19	20240828	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42150	-1600	5	-3.66	6986256750	161367	70.47	44300	44400	42150	56800	30650	43750	43294.21	0.50	0	-19124	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3689	-18.25	22.29	12	1.84	-2310.00	1891.00	61800	20240711	-31.80	15500	20231120	171.94	61800	-31.80	20240711	17010	147.80	20240104	61800	-31.80	20240711	15500	171.94	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
20	20240828	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42800	-950	5	-2.17	5999191500	138176	60.35	44300	44400	42600	56800	30650	43750	43417.03	0.50	0	-17915	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3746	-18.53	22.63	12	1.58	-2310.00	1891.00	61800	20240711	-30.74	15500	20231120	176.13	61800	-30.74	20240711	17010	151.62	20240104	61800	-30.74	20240711	15500	176.13	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
21	20240828	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	-900	5	-2.06	5452717450	125382	54.76	44300	44400	42600	56800	30650	43750	43488.84	0.50	0	-17321	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3750	-18.55	22.66	12	1.43	-2310.00	1891.00	61800	20240711	-30.66	15500	20231120	176.45	61800	-30.66	20240711	17010	151.91	20240104	61800	-30.66	20240711	15500	176.45	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
22	20240828	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43100	-650	5	-1.49	4772507550	109517	47.83	44300	44400	42600	56800	30650	43750	43577.78	0.50	0	-16259	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3772	-18.66	22.79	12	1.25	-2310.00	1891.00	61800	20240711	-30.26	15500	20231120	178.06	61800	-30.26	20240711	17010	153.38	20240104	61800	-30.26	20240711	15500	178.06	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
23	20240828	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43600	-150	5	-0.34	4092810250	93823	40.98	44300	44400	42600	56800	30650	43750	43622.68	0.50	0	-16108	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3816	-18.87	23.06	12	1.07	-2310.00	1891.00	61800	20240711	-29.45	15500	20231120	181.29	61800	-29.45	20240711	17010	156.32	20240104	61800	-29.45	20240711	15500	181.29	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
24	20240828	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43750	0	3	0.00	2706900050	62317	27.22	44300	44300	42600	56800	30650	43750	43437.59	0.50	0	-16478	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3829	-18.94	23.14	12	0.71	-2310.00	1891.00	61800	20240711	-29.21	15500	20231120	182.26	61800	-29.21	20240711	17010	157.20	20240104	61800	-29.21	20240711	15500	182.26	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
25	20240828	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43200	-550	5	-1.26	754807900	17283	7.55	44300	44300	43100	56800	30650	43750	43673.43	0.50	0	-8585	46050	44900	43050	41900	40050	45475	42475	44	13050	500	30620	50	1	8751446	3781	-18.70	22.85	12	0.20	-2310.00	1891.00	61800	20240711	-30.10	15500	20231120	178.71	61800	-30.10	20240711	17010	153.97	20240104	61800	-30.10	20240711	15500	178.71	20231120	1.04	N	107640	500	43 억		43953	N	N	2	N	00	N
26	20240827	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43750	1150	2	2.70	9571081450	222810	49.69	42700	44200	41200	55300	29850	42600	42956.05	0.36	0	14039	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3829	-18.94	23.14	12	2.55	-2310.00	1891.00	61800	20240711	-29.21	15500	20231120	182.26	61800	-29.21	20240711	17010	157.20	20240104	61800	-29.21	20240711	15500	182.26	20231120	1.08	N	107640	500	43 억		31833	N	N	2	N	00	N
27	20240827	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43550	950	2	2.23	9191028400	214105	47.74	42700	44200	41200	55300	29850	42600	42927.88	0.36	0	14780	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3811	-18.85	23.03	12	2.45	-2310.00	1891.00	61800	20240711	-29.53	15500	20231120	180.97	61800	-29.53	20240711	17010	156.03	20240104	61800	-29.53	20240711	15500	180.97	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
28	20240827	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	650	2	1.53	7402198450	173209	38.62	42700	44200	41200	55300	29850	42600	42735.75	0.36	0	12339	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3785	-18.72	22.87	12	1.98	-2310.00	1891.00	61800	20240711	-30.02	15500	20231120	179.03	61800	-30.02	20240711	17010	154.26	20240104	61800	-30.02	20240711	15500	179.03	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
29	20240827	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	350	2	0.82	6838173250	160121	35.71	42700	44200	41200	55300	29850	42600	42706.38	0.36	0	9919	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3759	-18.59	22.71	12	1.83	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
30	20240827	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42900	300	2	0.70	6413409750	150227	33.50	42700	44200	41200	55300	29850	42600	42691.54	0.36	0	10347	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3754	-18.57	22.69	12	1.72	-2310.00	1891.00	61800	20240711	-30.58	15500	20231120	176.77	61800	-30.58	20240711	17010	152.20	20240104	61800	-30.58	20240711	15500	176.77	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
31	20240827	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	350	2	0.82	3759387300	89279	19.91	42700	43200	41200	55300	29850	42600	42107.55	0.36	0	11613	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3759	-18.59	22.71	12	1.02	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
32	20240827	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	-650	5	-1.53	2168972650	52029	11.60	42700	42800	41200	55300	29850	42600	41685.37	0.36	0	-2980	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3671	-18.16	22.18	12	0.59	-2310.00	1891.00	61800	20240711	-32.12	15500	20231120	170.65	61800	-32.12	20240711	17010	146.62	20240104	61800	-32.12	20240711	15500	170.65	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
33	20240827	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	-300	5	-0.70	432029500	10275	2.29	42700	42800	41350	55300	29850	42600	42039.24	0.36	0	-1754	47700	45150	43600	41050	39500	44375	40275	44	12700	500	29820	50	1	8751446	3702	-18.31	22.37	12	0.12	-2310.00	1891.00	61800	20240711	-31.55	15500	20231120	172.90	61800	-31.55	20240711	17010	148.68	20240104	61800	-31.55	20240711	15500	172.90	20231120	1.08	N	107640	500	43 억		31833	N	N	0	N	00	N
34	20240826	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	-100	5	-0.23	19585135400	443002	380.76	44700	46150	42050	55500	29900	42700	44212.44	0.69	0	-39309	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3728	-18.44	22.53	12	5.06	-2310.00	1891.00	61800	20240711	-31.07	15500	20231120	174.84	61800	-31.07	20240711	17010	150.44	20240104	61800	-31.07	20240711	15500	174.84	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
35	20240826	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42450	-250	5	-0.59	18891061150	426679	366.73	44700	46150	42050	55500	29900	42700	44274.83	0.69	0	-45303	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3715	-18.38	22.45	12	4.88	-2310.00	1891.00	61800	20240711	-31.31	15500	20231120	173.87	61800	-31.31	20240711	17010	149.56	20240104	61800	-31.31	20240711	15500	173.87	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
36	20240826	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42550	-150	5	-0.35	17747098500	399677	343.52	44700	46150	42550	55500	29900	42700	44403.82	0.69	0	-43119	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3724	-18.42	22.50	12	4.57	-2310.00	1891.00	61800	20240711	-31.15	15500	20231120	174.52	61800	-31.15	20240711	17010	150.15	20240104	61800	-31.15	20240711	15500	174.52	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
37	20240826	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43150	450	2	1.05	16524066400	371156	319.01	44700	46150	43100	55500	29900	42700	44520.79	0.69	0	-39015	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3776	-18.68	22.82	12	4.24	-2310.00	1891.00	61800	20240711	-30.18	15500	20231120	178.39	61800	-30.18	20240711	17010	153.67	20240104	61800	-30.18	20240711	15500	178.39	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
38	20240826	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	550	2	1.29	15679132450	351660	302.25	44700	46150	43100	55500	29900	42700	44586.32	0.69	0	-35426	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3785	-18.72	22.87	12	4.02	-2310.00	1891.00	61800	20240711	-30.02	15500	20231120	179.03	61800	-30.02	20240711	17010	154.26	20240104	61800	-30.02	20240711	15500	179.03	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
39	20240826	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43450	750	2	1.76	15091454800	338091	290.59	44700	46150	43100	55500	29900	42700	44637.54	0.69	0	-32030	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3803	-18.81	22.98	12	3.86	-2310.00	1891.00	61800	20240711	-29.69	15500	20231120	180.32	61800	-29.69	20240711	17010	155.44	20240104	61800	-29.69	20240711	15500	180.32	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
40	20240826	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	1400	2	3.28	11990222950	267006	229.49	44700	46150	43700	55500	29900	42700	44906.61	0.69	0	-13829	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3859	-19.09	23.32	12	3.05	-2310.00	1891.00	61800	20240711	-28.64	15500	20231120	184.52	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
41	20240826	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	1400	2	3.28	1956361350	44111	37.91	44700	44700	43700	55500	29900	42700	44352.75	0.69	0	-11992	44833	43766	42483	41416	40133	44300	41950	44	12800	500	29890	50	1	8751446	3859	-19.09	23.32	12	0.50	-2310.00	1891.00	61800	20240711	-28.64	15500	20231120	184.52	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	1.03	N	107640	500	43 억		60259	N	N	0	N	00	N
42	20240823	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42700	-250	5	-0.58	4885070500	114414	52.44	42000	43550	41200	55800	30100	42950	42696.37	0.58	0	8272	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3737	-18.48	22.58	12	1.31	-2310.00	1891.00	61800	20240711	-30.91	15500	20231120	175.48	61800	-30.91	20240711	17010	151.03	20240104	61800	-30.91	20240711	15500	175.48	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
43	20240823	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	0	3	0.00	4668728300	109352	50.12	42000	43550	41200	55800	30100	42950	42694.43	0.58	0	8559	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3759	-18.59	22.71	12	1.25	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
44	20240823	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	50	2	0.12	3859826100	90459	41.46	42000	43550	41200	55800	30100	42950	42669.25	0.58	0	4564	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3763	-18.61	22.74	12	1.03	-2310.00	1891.00	61800	20240711	-30.42	15500	20231120	177.42	61800	-30.42	20240711	17010	152.79	20240104	61800	-30.42	20240711	15500	177.42	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
45	20240823	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	50	2	0.12	3388718450	79515	36.45	42000	43550	41200	55800	30100	42950	42617.23	0.58	0	2793	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3763	-18.61	22.74	12	0.91	-2310.00	1891.00	61800	20240711	-30.42	15500	20231120	177.42	61800	-30.42	20240711	17010	152.79	20240104	61800	-30.42	20240711	15500	177.42	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
46	20240823	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42750	-200	5	-0.47	3012421400	70769	32.44	42000	43550	41200	55800	30100	42950	42566.81	0.58	0	2668	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3741	-18.51	22.61	12	0.81	-2310.00	1891.00	61800	20240711	-30.83	15500	20231120	175.81	61800	-30.83	20240711	17010	151.32	20240104	61800	-30.83	20240711	15500	175.81	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
47	20240823	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	-350	5	-0.81	2751718100	64639	29.63	42000	43550	41200	55800	30100	42950	42570.38	0.58	0	2853	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3728	-18.44	22.53	12	0.74	-2310.00	1891.00	61800	20240711	-31.07	15500	20231120	174.84	61800	-31.07	20240711	17010	150.44	20240104	61800	-31.07	20240711	15500	174.84	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
48	20240823	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	0	3	0.00	1871164700	44031	20.18	42000	43550	41200	55800	30100	42950	42496.23	0.58	0	-141	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3759	-18.59	22.71	12	0.50	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
49	20240823	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41750	-1200	5	-2.79	424293500	10182	4.67	42000	42000	41200	55800	30100	42950	41667.29	0.58	0	-169	45316	44132	42816	41632	40316	43475	40975	44	12850	500	30060	50	1	8751446	3654	-18.07	22.08	12	0.12	-2310.00	1891.00	61800	20240711	-32.44	15500	20231120	169.35	61800	-32.44	20240711	17010	145.44	20240104	61800	-32.44	20240711	15500	169.35	20231120	0.76	N	107640	500	43 억		51124	N	N	0	N	00	N
50	20240822	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	300	2	0.70	9294519050	215119	30.29	43250	44000	41500	55400	29900	42650	43208.81	0.62	0	-10231	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3759	-18.59	22.71	12	2.46	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
51	20240822	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42800	150	2	0.35	9003076400	208311	29.33	43250	44000	41500	55400	29900	42650	43221.58	0.62	0	-11449	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3746	-18.53	22.63	12	2.38	-2310.00	1891.00	61800	20240711	-30.74	15500	20231120	176.13	61800	-30.74	20240711	17010	151.62	20240104	61800	-30.74	20240711	15500	176.13	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
52	20240822	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	350	2	0.82	7663009500	177090	24.93	43250	44000	41500	55400	29900	42650	43274.63	0.62	0	-10306	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3763	-18.61	22.74	12	2.02	-2310.00	1891.00	61800	20240711	-30.42	15500	20231120	177.42	61800	-30.42	20240711	17010	152.79	20240104	61800	-30.42	20240711	15500	177.42	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
53	20240822	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43400	750	2	1.76	6844274450	158222	22.28	43250	44000	41500	55400	29900	42650	43260.47	0.62	0	-6236	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3798	-18.79	22.95	12	1.81	-2310.00	1891.00	61800	20240711	-29.77	15500	20231120	180.00	61800	-29.77	20240711	17010	155.14	20240104	61800	-29.77	20240711	15500	180.00	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
54	20240822	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43550	900	2	2.11	6256983250	144729	20.38	43250	44000	41500	55400	29900	42650	43235.62	0.62	0	-3966	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3811	-18.85	23.03	12	1.65	-2310.00	1891.00	61800	20240711	-29.53	15500	20231120	180.97	61800	-29.53	20240711	17010	156.03	20240104	61800	-29.53	20240711	15500	180.97	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
55	20240822	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43900	1250	2	2.93	4895830150	113573	15.99	43250	43900	41500	55400	29900	42650	43110.56	0.62	0	-3244	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3842	-19.00	23.22	12	1.30	-2310.00	1891.00	61800	20240711	-28.96	15500	20231120	183.23	61800	-28.96	20240711	17010	158.08	20240104	61800	-28.96	20240711	15500	183.23	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
56	20240822	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43550	900	2	2.11	3105812750	72466	10.20	43250	43600	41500	55400	29900	42650	42861.21	0.62	0	-2870	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3811	-18.85	23.03	12	0.83	-2310.00	1891.00	61800	20240711	-29.53	15500	20231120	180.97	61800	-29.53	20240711	17010	156.03	20240104	61800	-29.53	20240711	15500	180.97	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
57	20240822	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42550	-100	5	-0.23	794676450	18498	2.60	43250	43450	42200	55400	29900	42650	42974.02	0.62	0	-7977	44350	43500	42050	41200	39750	42775	40475	44	12750	500	29850	50	1	8751446	3724	-18.42	22.50	12	0.21	-2310.00	1891.00	61800	20240711	-31.15	15500	20231120	174.52	61800	-31.15	20240711	17010	150.15	20240104	61800	-31.15	20240711	15500	174.52	20231120	0.79	N	107640	500	43 억		53826	N	N	4	N	00	N
58	20240821	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	-950	5	-2.18	13474240500	323851	149.72	42750	42900	40600	56600	30550	43600	41605.03	0.38	0	28632	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3732	-18.46	22.55	12	3.70	-2310.00	1891.00	61800	20240711	-30.99	15500	20231120	175.16	61800	-30.99	20240711	17010	150.73	20240104	61800	-30.99	20240711	15500	175.16	20231120	0.70	N	107640	500	43 억		33109	N	N	4	N	00	N
59	20240821	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	-1000	5	-2.29	12900020750	310368	143.49	42750	42900	40600	56600	30550	43600	41563.30	0.38	0	27703	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3728	-18.44	22.53	12	3.55	-2310.00	1891.00	61800	20240711	-31.07	15500	20231120	174.84	61800	-31.07	20240711	17010	150.44	20240104	61800	-31.07	20240711	15500	174.84	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
60	20240821	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41650	-1950	5	-4.47	10283014600	248586	114.93	42750	42900	40600	56600	30550	43600	41365.58	0.38	0	13789	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3645	-18.03	22.03	12	2.84	-2310.00	1891.00	61800	20240711	-32.61	15500	20231120	168.71	61800	-32.61	20240711	17010	144.86	20240104	61800	-32.61	20240711	15500	168.71	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
61	20240821	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	-2650	5	-6.08	8852809150	213901	98.89	42750	42900	40600	56600	30550	43600	41386.90	0.38	0	4163	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3584	-17.73	21.66	12	2.44	-2310.00	1891.00	61800	20240711	-33.74	15500	20231120	164.19	61800	-33.74	20240711	17010	140.74	20240104	61800	-33.74	20240711	15500	164.19	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
62	20240821	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40700	-2900	5	-6.65	7845423900	189297	87.52	42750	42900	40600	56600	30550	43600	41444.48	0.38	0	-196	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3562	-17.62	21.52	12	2.16	-2310.00	1891.00	61800	20240711	-34.14	15500	20231120	162.58	61800	-34.14	20240711	17010	139.27	20240104	61800	-34.14	20240711	15500	162.58	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
63	20240821	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40800	-2800	5	-6.42	5969129500	143340	66.27	42750	42900	40800	56600	30550	43600	41642.47	0.38	0	-1351	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3571	-17.66	21.58	12	1.64	-2310.00	1891.00	61800	20240711	-33.98	15500	20231120	163.23	61800	-33.98	20240711	17010	139.86	20240104	61800	-33.98	20240711	15500	163.23	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
64	20240821	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41450	-2150	5	-4.93	3601676150	85782	39.66	42750	42900	41450	56600	30550	43600	41985.44	0.38	0	-1974	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3627	-17.94	21.92	12	0.98	-2310.00	1891.00	61800	20240711	-32.93	15500	20231120	167.42	61800	-32.93	20240711	17010	143.68	20240104	61800	-32.93	20240711	15500	167.42	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
65	20240821	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42250	-1350	5	-3.10	912595300	21634	10.00	42750	42900	41550	56600	30550	43600	42180.10	0.38	0	823	45800	44700	43900	42800	42000	44300	42400	44	13000	500	30520	50	1	8751446	3697	-18.29	22.34	12	0.25	-2310.00	1891.00	61800	20240711	-31.63	15500	20231120	172.58	61800	-31.63	20240711	17010	148.38	20240104	61800	-31.63	20240711	15500	172.58	20231120	0.70	N	107640	500	43 억		33109	N	N	0	N	00	N
66	20240820	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43600	250	2	0.58	9019582550	204660	66.08	43950	45000	43100	56300	30350	43350	44072.18	0.46	0	-6949	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3816	-18.87	23.06	12	2.34	-2310.00	1891.00	61800	20240711	-29.45	15500	20231120	181.29	61800	-29.45	20240711	17010	156.32	20240104	61800	-29.45	20240711	15500	181.29	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
67	20240820	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43450	100	2	0.23	8708939100	197527	63.78	43950	45000	43100	56300	30350	43350	44090.60	0.46	0	-7813	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3803	-18.81	22.98	12	2.26	-2310.00	1891.00	61800	20240711	-29.69	15500	20231120	180.32	61800	-29.69	20240711	17010	155.44	20240104	61800	-29.69	20240711	15500	180.32	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
68	20240820	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43500	150	2	0.35	7956607400	180228	58.19	43950	45000	43100	56300	30350	43350	44148.32	0.46	0	-8947	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3807	-18.83	23.00	12	2.06	-2310.00	1891.00	61800	20240711	-29.61	15500	20231120	180.65	61800	-29.61	20240711	17010	155.73	20240104	61800	-29.61	20240711	15500	180.65	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
69	20240820	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43700	350	2	0.81	7496560050	169697	54.79	43950	45000	43100	56300	30350	43350	44177.10	0.46	0	-7798	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3824	-18.92	23.11	12	1.94	-2310.00	1891.00	61800	20240711	-29.29	15500	20231120	181.94	61800	-29.29	20240711	17010	156.91	20240104	61800	-29.29	20240711	15500	181.94	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
70	20240820	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	900	2	2.08	6836814300	154729	49.96	43950	45000	43100	56300	30350	43350	44186.79	0.46	0	-8358	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3873	-19.16	23.40	12	1.77	-2310.00	1891.00	61800	20240711	-28.40	15500	20231120	185.48	61800	-28.40	20240711	17010	160.14	20240104	61800	-28.40	20240711	15500	185.48	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
71	20240820	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44750	1400	2	3.23	5628576600	127480	41.16	43950	45000	43100	56300	30350	43350	44153.86	0.46	0	-6635	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3916	-19.37	23.66	12	1.46	-2310.00	1891.00	61800	20240711	-27.59	15500	20231120	188.71	61800	-27.59	20240711	17010	163.08	20240104	61800	-27.59	20240711	15500	188.71	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
72	20240820	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43300	-50	5	-0.12	2895786200	65954	21.30	43950	44700	43250	56300	30350	43350	43907.81	0.46	0	-5079	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3789	-18.74	22.90	12	0.75	-2310.00	1891.00	61800	20240711	-29.94	15500	20231120	179.35	61800	-29.94	20240711	17010	154.56	20240104	61800	-29.94	20240711	15500	179.35	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
73	20240820	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43950	600	2	1.38	1198376000	27082	8.74	43950	44700	43800	56300	30350	43350	44256.47	0.46	0	-2305	50050	46700	44750	41400	39450	45725	40425	44	12950	500	30340	50	1	8751446	3846	-19.03	23.24	12	0.31	-2310.00	1891.00	61800	20240711	-28.88	15500	20231120	183.55	61800	-28.88	20240711	17010	158.38	20240104	61800	-28.88	20240711	15500	183.55	20231120	0.74	N	107640	500	43 억		40032	N	N	776	N	00	N
74	20240819	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43350	-4150	5	-8.74	13620730200	304991	88.77	47900	48100	42800	61700	33250	47500	44659.62	0.51	0	-20225	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3794	-18.77	22.92	12	3.49	-2310.00	1891.00	61800	20240711	-29.85	15500	20231120	179.68	61800	-29.85	20240711	17010	154.85	20240104	61800	-29.85	20240711	15500	179.68	20231120	0.80	N	107640	500	43 억		44469	N	N	776	N	00	N
75	20240819	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	-4250	5	-8.95	12892668000	288175	83.88	47900	48100	42800	61700	33250	47500	44735.93	0.51	0	-21503	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3785	-18.72	22.87	12	3.29	-2310.00	1891.00	61800	20240711	-30.02	15500	20231120	179.03	61800	-30.02	20240711	17010	154.26	20240104	61800	-30.02	20240711	15500	179.03	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
76	20240819	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43800	-3700	5	-7.79	9569704600	211423	61.54	47900	48100	43700	61700	33250	47500	45259.90	0.51	0	-23228	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3833	-18.96	23.16	12	2.42	-2310.00	1891.00	61800	20240711	-29.13	15500	20231120	182.58	61800	-29.13	20240711	17010	157.50	20240104	61800	-29.13	20240711	15500	182.58	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
77	20240819	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44650	-2850	5	-6.00	7828924150	172105	50.09	47900	48100	44350	61700	33250	47500	45485.46	0.51	0	-19482	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3908	-19.33	23.61	12	1.97	-2310.00	1891.00	61800	20240711	-27.75	15500	20231120	188.06	61800	-27.75	20240711	17010	162.49	20240104	61800	-27.75	20240711	15500	188.06	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
78	20240819	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	-2650	5	-5.58	6446412900	141140	41.08	47900	48100	44750	61700	33250	47500	45669.71	0.51	0	-15453	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3925	-19.42	23.72	12	1.61	-2310.00	1891.00	61800	20240711	-27.43	15500	20231120	189.35	61800	-27.43	20240711	17010	163.67	20240104	61800	-27.43	20240711	15500	189.35	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
79	20240819	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45000	-2500	5	-5.26	5525188550	120609	35.11	47900	48100	44750	61700	33250	47500	45806.23	0.51	0	-10376	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3938	-19.48	23.80	12	1.38	-2310.00	1891.00	61800	20240711	-27.18	15500	20231120	190.32	61800	-27.18	20240711	17010	164.55	20240104	61800	-27.18	20240711	15500	190.32	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
80	20240819	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44950	-2550	5	-5.37	4288155750	93079	27.09	47900	48100	44750	61700	33250	47500	46065.10	0.51	0	-9536	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	3934	-19.46	23.77	12	1.06	-2310.00	1891.00	61800	20240711	-27.27	15500	20231120	190.00	61800	-27.27	20240711	17010	164.26	20240104	61800	-27.27	20240711	15500	190.00	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
81	20240819	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46650	-850	5	-1.79	887473800	18835	5.48	47900	48100	46350	61700	33250	47500	47111.69	0.51	0	-3669	50000	48750	47750	46500	45500	48250	46000	44	14200	500	33250	50	1	8751446	4083	-20.19	24.67	12	0.22	-2310.00	1891.00	61800	20240711	-24.51	15500	20231120	200.97	61800	-24.51	20240711	17010	174.25	20240104	61800	-24.51	20240711	15500	200.97	20231120	0.80	N	107640	500	43 억		44469	N	N	620	N	00	N
82	20240816	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47500	-1450	5	-2.96	16167766750	338260	27.74	48950	49000	46750	63600	34300	48950	47792.56	0.75	0	-14001	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4157	-20.56	25.12	12	3.87	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	0.79	N	107640	500	43 억		65718	N	N	577	N	00	N
83	20240816	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47800	-1150	5	-2.35	15355055300	321238	26.35	48950	49000	46750	63600	34300	48950	47794.30	0.75	0	-10227	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4183	-20.69	25.28	12	3.67	-2310.00	1891.00	61800	20240711	-22.65	15500	20231120	208.39	61800	-22.65	20240711	17010	181.01	20240104	61800	-22.65	20240711	15500	208.39	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
84	20240816	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47800	-1150	5	-2.35	13304791050	278311	22.83	48950	49000	46750	63600	34300	48950	47799.37	0.75	0	-13898	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4183	-20.69	25.28	12	3.18	-2310.00	1891.00	61800	20240711	-22.65	15500	20231120	208.39	61800	-22.65	20240711	17010	181.01	20240104	61800	-22.65	20240711	15500	208.39	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
85	20240816	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47950	-1000	5	-2.04	12104148700	253240	20.77	48950	49000	46750	63600	34300	48950	47790.37	0.75	0	-20020	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4196	-20.76	25.36	12	2.89	-2310.00	1891.00	61800	20240711	-22.41	15500	20231120	209.35	61800	-22.41	20240711	17010	181.89	20240104	61800	-22.41	20240711	15500	209.35	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
86	20240816	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48000	-950	5	-1.94	10640277450	222767	18.27	48950	49000	46750	63600	34300	48950	47756.23	0.75	0	-19830	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4201	-20.78	25.38	12	2.55	-2310.00	1891.00	61800	20240711	-22.33	15500	20231120	209.68	61800	-22.33	20240711	17010	182.19	20240104	61800	-22.33	20240711	15500	209.68	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
87	20240816	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48050	-900	5	-1.84	9482419200	198582	16.29	48950	49000	46750	63600	34300	48950	47741.65	0.75	0	-15524	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4205	-20.80	25.41	12	2.27	-2310.00	1891.00	61800	20240711	-22.25	15500	20231120	210.00	61800	-22.25	20240711	17010	182.48	20240104	61800	-22.25	20240711	15500	210.00	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
88	20240816	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47250	-1700	5	-3.47	6618746350	138862	11.39	48950	49000	46750	63600	34300	48950	47650.36	0.75	0	-16657	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4135	-20.45	24.99	12	1.59	-2310.00	1891.00	61800	20240711	-23.54	15500	20231120	204.84	61800	-23.54	20240711	17010	177.78	20240104	61800	-23.54	20240711	15500	204.84	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
89	20240816	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48200	-750	5	-1.53	2199539050	45700	3.75	48950	49000	47100	63600	34300	48950	48102.53	0.75	0	-3524	53683	51316	48533	46166	43383	52500	47350	44	14650	500	34260	50	1	8751446	4218	-20.87	25.49	12	0.52	-2310.00	1891.00	61800	20240711	-22.01	15500	20231120	210.97	61800	-22.01	20240711	17010	183.36	20240104	61800	-22.01	20240711	15500	210.97	20231120	0.79	N	107640	500	43 억		65718	N	N	0	N	00	N
90	20240814	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48950	4450	2	10.00	58950363550	1207997	409.80	45750	50900	45750	57800	31150	44500	48800.49	0.18	0	67588	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4284	-21.19	25.89	12	13.80	-2310.00	1891.00	61800	20240711	-20.79	15500	20231120	215.81	61800	-20.79	20240711	17010	187.77	20240104	61800	-20.79	20240711	15500	215.81	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
91	20240814	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	49200	4700	2	10.56	56901926100	1166139	395.60	45750	50900	45750	57800	31150	44500	48795.72	0.18	0	64831	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4306	-21.30	26.02	12	13.33	-2310.00	1891.00	61800	20240711	-20.39	15500	20231120	217.42	61800	-20.39	20240711	17010	189.24	20240104	61800	-20.39	20240711	15500	217.42	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
92	20240814	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48700	4200	2	9.44	50772478400	1041526	353.33	45750	50900	45750	57800	31150	44500	48748.80	0.18	0	51798	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4262	-21.08	25.75	12	11.90	-2310.00	1891.00	61800	20240711	-21.20	15500	20231120	214.19	61800	-21.20	20240711	17010	186.30	20240104	61800	-21.20	20240711	15500	214.19	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
93	20240814	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48150	3650	2	8.20	44912600500	921680	312.67	45750	50900	45750	57800	31150	44500	48729.78	0.18	0	39667	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4214	-20.84	25.46	12	10.53	-2310.00	1891.00	61800	20240711	-22.09	15500	20231120	210.65	61800	-22.09	20240711	17010	183.07	20240104	61800	-22.09	20240711	15500	210.65	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
94	20240814	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48250	3750	2	8.43	40067270800	822243	278.94	45750	50900	45750	57800	31150	44500	48730.04	0.18	0	33260	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4223	-20.89	25.52	12	9.40	-2310.00	1891.00	61800	20240711	-21.93	15500	20231120	211.29	61800	-21.93	20240711	17010	183.66	20240104	61800	-21.93	20240711	15500	211.29	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
95	20240814	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48000	3500	2	7.87	35373698100	725631	246.16	45750	50900	45750	57800	31150	44500	48749.79	0.18	0	26011	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4201	-20.78	25.38	12	8.29	-2310.00	1891.00	61800	20240711	-22.33	15500	20231120	209.68	61800	-22.33	20240711	17010	182.19	20240104	61800	-22.33	20240711	15500	209.68	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
96	20240814	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48150	3650	2	8.20	31458216000	643587	218.33	45750	50900	45750	57800	31150	44500	48880.57	0.18	0	7066	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4214	-20.84	25.46	12	7.35	-2310.00	1891.00	61800	20240711	-22.09	15500	20231120	210.65	61800	-22.09	20240711	17010	183.07	20240104	61800	-22.09	20240711	15500	210.65	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
97	20240814	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47500	3000	2	6.74	3844909500	81938	27.80	45750	47500	45750	57800	31150	44500	46929.24	0.18	0	22126	49233	46866	45583	43216	41933	46225	42575	44	13300	500	31150	50	1	8751446	4157	-20.56	25.12	12	0.94	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	0.52	N	107640	500	43 억		15645	N	N	51	N	00	N
98	20240813	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44500	-3000	5	-6.32	13268307050	289827	63.17	47700	47950	44300	61700	33250	47500	45781.70	0.51	0	-30435	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	3894	-19.26	23.53	12	3.31	-2310.00	1891.00	61800	20240711	-27.99	15500	20231120	187.10	61800	-27.99	20240711	17010	161.61	20240104	61800	-27.99	20240711	15500	187.10	20231120	0.45	N	107640	500	43 억		44849	N	N	51	N	00	N
99	20240813	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44650	-2850	5	-6.00	12703256300	277134	60.40	47700	47950	44400	61700	33250	47500	45837.94	0.51	0	-30358	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	3908	-19.33	23.61	12	3.17	-2310.00	1891.00	61800	20240711	-27.75	15500	20231120	188.06	61800	-27.75	20240711	17010	162.49	20240104	61800	-27.75	20240711	15500	188.06	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
100	20240813	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44650	-2850	5	-6.00	11735075600	255423	55.67	47700	47950	44550	61700	33250	47500	45943.68	0.51	0	-28793	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	3908	-19.33	23.61	12	2.92	-2310.00	1891.00	61800	20240711	-27.75	15500	20231120	188.06	61800	-27.75	20240711	17010	162.49	20240104	61800	-27.75	20240711	15500	188.06	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
101	20240813	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45050	-2450	5	-5.16	11014580350	239448	52.19	47700	47950	44550	61700	33250	47500	45999.87	0.51	0	-28142	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	3943	-19.50	23.82	12	2.74	-2310.00	1891.00	61800	20240711	-27.10	15500	20231120	190.65	61800	-27.10	20240711	17010	164.84	20240104	61800	-27.10	20240711	15500	190.65	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
102	20240813	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	-2650	5	-5.58	10573931600	229663	50.05	47700	47950	44550	61700	33250	47500	46041.06	0.51	0	-27180	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	3925	-19.42	23.72	12	2.62	-2310.00	1891.00	61800	20240711	-27.43	15500	20231120	189.35	61800	-27.43	20240711	17010	163.67	20240104	61800	-27.43	20240711	15500	189.35	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
103	20240813	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45500	-2000	5	-4.21	9298094700	201315	43.88	47700	47950	45000	61700	33250	47500	46186.78	0.51	0	-20541	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	3982	-19.70	24.06	12	2.30	-2310.00	1891.00	61800	20240711	-26.38	15500	20231120	193.55	61800	-26.38	20240711	17010	167.49	20240104	61800	-26.38	20240711	15500	193.55	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
104	20240813	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46100	-1400	5	-2.95	6293447100	136373	29.72	47700	47950	45000	61700	33250	47500	46148.76	0.51	0	-15400	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	4034	-19.96	24.38	12	1.56	-2310.00	1891.00	61800	20240711	-25.40	15500	20231120	197.42	61800	-25.40	20240711	17010	171.02	20240104	61800	-25.40	20240711	15500	197.42	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
105	20240813	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46200	-1300	5	-2.74	1952694800	41342	9.01	47700	47950	46200	61700	33250	47500	47232.70	0.51	0	-2010	49100	48300	46750	45950	44400	48700	46350	44	14200	500	33250	50	1	8751446	4043	-20.00	24.43	12	0.47	-2310.00	1891.00	61800	20240711	-25.24	15500	20231120	198.06	61800	-25.24	20240711	17010	171.60	20240104	61800	-25.24	20240711	15500	198.06	20231120	0.45	N	107640	500	43 억		44849	N	N	1	N	00	N
106	20240812	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47500	3050	2	6.86	20215777200	432633	191.86	45400	47550	45200	57700	31150	44450	46723.48	0.56	0	7059	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4157	-20.56	25.12	12	4.94	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
107	20240812	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47300	2850	2	6.41	18984025600	406655	180.34	45400	47550	45200	57700	31150	44450	46683.37	0.56	0	7404	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4139	-20.48	25.01	12	4.65	-2310.00	1891.00	61800	20240711	-23.46	15500	20231120	205.16	61800	-23.46	20240711	17010	178.07	20240104	61800	-23.46	20240711	15500	205.16	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
108	20240812	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	2500	2	5.62	16864553550	361721	160.41	45400	47550	45200	57700	31150	44450	46623.10	0.56	0	11482	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4109	-20.32	24.83	12	4.13	-2310.00	1891.00	61800	20240711	-24.03	15500	20231120	202.90	61800	-24.03	20240711	17010	176.01	20240104	61800	-24.03	20240711	15500	202.90	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
109	20240812	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46700	2250	2	5.06	13813125500	297012	131.72	45400	47500	45200	57700	31150	44450	46506.96	0.56	0	8495	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4087	-20.22	24.70	12	3.39	-2310.00	1891.00	61800	20240711	-24.43	15500	20231120	201.29	61800	-24.43	20240711	17010	174.54	20240104	61800	-24.43	20240711	15500	201.29	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
110	20240812	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46350	1900	2	4.27	12574487550	270335	119.89	45400	47500	45200	57700	31150	44450	46514.46	0.56	0	4221	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4056	-20.06	24.51	12	3.09	-2310.00	1891.00	61800	20240711	-25.00	15500	20231120	199.03	61800	-25.00	20240711	17010	172.49	20240104	61800	-25.00	20240711	15500	199.03	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
111	20240812	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46900	2450	2	5.51	11011178550	236912	105.06	45400	47500	45200	57700	31150	44450	46477.93	0.56	0	-366	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4104	-20.30	24.80	12	2.71	-2310.00	1891.00	61800	20240711	-24.11	15500	20231120	202.58	61800	-24.11	20240711	17010	175.72	20240104	61800	-24.11	20240711	15500	202.58	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
112	20240812	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	1300	2	2.92	5948226100	129077	57.24	45400	47000	45200	57700	31150	44450	46082.77	0.56	0	-2161	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4004	-19.81	24.19	12	1.47	-2310.00	1891.00	61800	20240711	-25.97	15500	20231120	195.16	61800	-25.97	20240711	17010	168.96	20240104	61800	-25.97	20240711	15500	195.16	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
113	20240812	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46200	1750	2	3.94	2460204750	53412	23.69	45400	46700	45200	57700	31150	44450	46060.90	0.56	0	-1291	47116	45782	44866	43532	42616	45325	43075	44	13250	500	31110	50	1	8751446	4043	-20.00	24.43	12	0.61	-2310.00	1891.00	61800	20240711	-25.24	15500	20231120	198.06	61800	-25.24	20240711	17010	171.60	20240104	61800	-25.24	20240711	15500	198.06	20231120	0.20	N	107640	500	43 억		48954	N	N	0	N	00	N
114	20240809	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44450	-400	5	-0.89	10019066350	222284	35.95	46100	46200	43950	58300	31400	44850	45077.29	0.59	0	7213	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3890	-19.24	23.51	12	2.54	-2310.00	1891.00	61800	20240711	-28.07	15500	20231120	186.77	61800	-28.07	20240711	17010	161.32	20240104	61800	-28.07	20240711	15500	186.77	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
115	20240809	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45000	150	2	0.33	9436966150	209252	33.85	46100	46200	43950	58300	31400	44850	45099.31	0.59	0	10589	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3938	-19.48	23.80	12	2.39	-2310.00	1891.00	61800	20240711	-27.18	15500	20231120	190.32	61800	-27.18	20240711	17010	164.55	20240104	61800	-27.18	20240711	15500	190.32	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
116	20240809	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	50	2	0.11	8728623800	193513	31.30	46100	46200	43950	58300	31400	44850	45106.96	0.59	0	9768	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3929	-19.44	23.74	12	2.21	-2310.00	1891.00	61800	20240711	-27.35	15500	20231120	189.68	61800	-27.35	20240711	17010	163.96	20240104	61800	-27.35	20240711	15500	189.68	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
117	20240809	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	400	2	0.89	7985239850	176996	28.63	46100	46200	43950	58300	31400	44850	45116.30	0.59	0	8345	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3960	-19.59	23.93	12	2.02	-2310.00	1891.00	61800	20240711	-26.78	15500	20231120	191.94	61800	-26.78	20240711	17010	166.02	20240104	61800	-26.78	20240711	15500	191.94	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
118	20240809	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44600	-250	5	-0.56	7279008550	161283	26.09	46100	46200	43950	58300	31400	44850	45132.99	0.59	0	4930	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3903	-19.31	23.59	12	1.84	-2310.00	1891.00	61800	20240711	-27.83	15500	20231120	187.74	61800	-27.83	20240711	17010	162.20	20240104	61800	-27.83	20240711	15500	187.74	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
119	20240809	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	50	2	0.11	6382627650	141350	22.86	46100	46200	43950	58300	31400	44850	45156.12	0.59	0	-560	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3929	-19.44	23.74	12	1.62	-2310.00	1891.00	61800	20240711	-27.35	15500	20231120	189.68	61800	-27.35	20240711	17010	163.96	20240104	61800	-27.35	20240711	15500	189.68	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
120	20240809	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44700	-150	5	-0.33	4522253000	99608	16.11	46100	46200	44650	58300	31400	44850	45403.94	0.59	0	-7062	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3912	-19.35	23.64	12	1.14	-2310.00	1891.00	61800	20240711	-27.67	15500	20231120	188.39	61800	-27.67	20240711	17010	162.79	20240104	61800	-27.67	20240711	15500	188.39	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
121	20240809	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45350	500	2	1.11	1721361000	37470	6.06	46100	46200	45350	58300	31400	44850	45958.02	0.59	0	-3511	49483	47166	44383	42066	39283	48325	43225	44	13450	500	31390	50	1	8751446	3969	-19.63	23.98	12	0.43	-2310.00	1891.00	61800	20240711	-26.62	15500	20231120	192.58	61800	-26.62	20240711	17010	166.61	20240104	61800	-26.62	20240711	15500	192.58	20231120	0.17	N	107640	500	43 억		52018	N	N	0	N	00	N
122	20240808	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	2350	2	5.53	27821784400	613921	193.56	42500	46700	41600	55200	29750	42500	45318.98	0.82	0	-14406	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3925	-19.42	23.72	12	7.02	-2310.00	1891.00	61800	20240711	-27.43	15500	20231120	189.35	61800	-27.43	20240711	17010	163.67	20240104	61800	-27.43	20240711	15500	189.35	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
123	20240808	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44800	2300	2	5.41	27288552950	601999	189.80	42500	46700	41600	55200	29750	42500	45330.20	0.82	0	-14535	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3921	-19.39	23.69	12	6.88	-2310.00	1891.00	61800	20240711	-27.51	15500	20231120	189.03	61800	-27.51	20240711	17010	163.37	20240104	61800	-27.51	20240711	15500	189.03	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
124	20240808	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45300	2800	2	6.59	25689892950	566491	178.61	42500	46700	41600	55200	29750	42500	45349.49	0.82	0	-19196	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3964	-19.61	23.96	12	6.47	-2310.00	1891.00	61800	20240711	-26.70	15500	20231120	192.26	61800	-26.70	20240711	17010	166.31	20240104	61800	-26.70	20240711	15500	192.26	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
125	20240808	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	2750	2	6.47	15660080650	347536	109.57	42500	46450	41600	55200	29750	42500	45060.79	0.82	0	-3669	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3960	-19.59	23.93	12	3.97	-2310.00	1891.00	61800	20240711	-26.78	15500	20231120	191.94	61800	-26.78	20240711	17010	166.02	20240104	61800	-26.78	20240711	15500	191.94	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
126	20240808	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45050	2550	2	6.00	14116580350	313496	98.84	42500	46450	41600	55200	29750	42500	45030.06	0.82	0	-5004	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3943	-19.50	23.82	12	3.58	-2310.00	1891.00	61800	20240711	-27.10	15500	20231120	190.65	61800	-27.10	20240711	17010	164.84	20240104	61800	-27.10	20240711	15500	190.65	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
127	20240808	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45050	2550	2	6.00	13073439000	290298	91.53	42500	46450	41600	55200	29750	42500	45035.11	0.82	0	-3150	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3943	-19.50	23.82	12	3.32	-2310.00	1891.00	61800	20240711	-27.10	15500	20231120	190.65	61800	-27.10	20240711	17010	164.84	20240104	61800	-27.10	20240711	15500	190.65	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
128	20240808	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	2350	2	5.53	10645241100	236366	74.52	42500	46450	41600	55200	29750	42500	45037.81	0.82	0	4781	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3925	-19.42	23.72	12	2.70	-2310.00	1891.00	61800	20240711	-27.43	15500	20231120	189.35	61800	-27.43	20240711	17010	163.67	20240104	61800	-27.43	20240711	15500	189.35	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
129	20240808	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45300	2800	2	6.59	2767132200	62779	19.79	42500	45900	41600	55200	29750	42500	44078.99	0.82	0	1118	46066	44282	42216	40432	38366	45175	41325	44	12700	500	29750	50	1	8751446	3964	-19.61	23.96	12	0.72	-2310.00	1891.00	61800	20240711	-26.70	15500	20231120	192.26	61800	-26.70	20240711	17010	166.31	20240104	61800	-26.70	20240711	15500	192.26	20231120	0.22	N	107640	500	43 억		72086	N	N	0	N	00	N
130	20240807	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42500	3200	2	8.14	13175936250	311905	142.07	40800	44000	40150	51000	27550	39300	42251.91	0.68	0	7328	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3719	-18.40	22.47	12	3.56	-2310.00	1891.00	61800	20240711	-31.23	15500	20231120	174.19	61800	-31.23	20240711	17010	149.85	20240104	61800	-31.23	20240711	15500	174.19	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
131	20240807	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42450	3150	2	8.02	12691503750	300532	136.89	40800	44000	40150	51000	27550	39300	42239.02	0.68	0	6073	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3715	-18.38	22.45	12	3.43	-2310.00	1891.00	61800	20240711	-31.31	15500	20231120	173.87	61800	-31.31	20240711	17010	149.56	20240104	61800	-31.31	20240711	15500	173.87	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
132	20240807	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42900	3600	2	9.16	11269200100	267264	121.74	40800	44000	40150	51000	27550	39300	42174.84	0.68	0	-1488	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3754	-18.57	22.69	12	3.05	-2310.00	1891.00	61800	20240711	-30.58	15500	20231120	176.77	61800	-30.58	20240711	17010	152.20	20240104	61800	-30.58	20240711	15500	176.77	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
133	20240807	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	3050	2	7.76	10645263700	252581	115.05	40800	44000	40150	51000	27550	39300	42156.23	0.68	0	-3873	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3706	-18.33	22.40	12	2.89	-2310.00	1891.00	61800	20240711	-31.47	15500	20231120	173.23	61800	-31.47	20240711	17010	148.97	20240104	61800	-31.47	20240711	15500	173.23	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
134	20240807	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42700	3400	2	8.65	10064970250	238885	108.81	40800	44000	40150	51000	27550	39300	42143.95	0.68	0	-4010	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3737	-18.48	22.58	12	2.73	-2310.00	1891.00	61800	20240711	-30.91	15500	20231120	175.48	61800	-30.91	20240711	17010	151.03	20240104	61800	-30.91	20240711	15500	175.48	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
135	20240807	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41650	2350	2	5.98	4664219600	113610	51.75	40800	41800	40150	51000	27550	39300	41068.83	0.68	0	5188	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3645	-18.03	22.03	12	1.30	-2310.00	1891.00	61800	20240711	-32.61	15500	20231120	168.71	61800	-32.61	20240711	17010	144.86	20240104	61800	-32.61	20240711	15500	168.71	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
136	20240807	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41000	1700	2	4.33	3509979950	85686	39.03	40800	41550	40150	51000	27550	39300	40981.14	0.68	0	-2925	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3588	-17.75	21.68	12	0.98	-2310.00	1891.00	61800	20240711	-33.66	15500	20231120	164.52	61800	-33.66	20240711	17010	141.03	20240104	61800	-33.66	20240711	15500	164.52	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
137	20240807	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40350	1050	2	2.67	1439449700	35257	16.06	40800	41400	40150	51000	27550	39300	40867.81	0.68	0	-8746	42833	41066	39483	37716	36133	41950	38600	44	11700	500	27510	50	1	8751446	3531	-17.47	21.34	12	0.40	-2310.00	1891.00	61800	20240711	-34.71	15500	20231120	160.32	61800	-34.71	20240711	17010	137.21	20240104	61800	-34.71	20240711	15500	160.32	20231120	0.23	N	107640	500	43 억		59394	N	N	146	N	00	N
138	20240806	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39300	2500	2	6.79	8556887700	215341	80.03	38250	41250	37900	47800	25800	36800	39749.33	0.43	0	31287	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3439	-17.01	20.78	12	2.46	-2310.00	1891.00	61800	20240711	-36.41	15500	20231120	153.55	61800	-36.41	20240711	17010	131.04	20240104	61800	-36.41	20240711	15500	153.55	20231120	0.22	N	107640	500	43 억		37865	N	N	146	N	00	N
139	20240806	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39550	2750	2	7.47	8251462650	207584	77.14	38250	41250	37900	47800	25800	36800	39762.50	0.43	0	31180	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3461	-17.12	20.91	12	2.37	-2310.00	1891.00	61800	20240711	-36.00	15500	20231120	155.16	61800	-36.00	20240711	17010	132.51	20240104	61800	-36.00	20240711	15500	155.16	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
140	20240806	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39600	2800	2	7.61	7626942450	191747	71.26	38250	41250	37900	47800	25800	36800	39789.73	0.43	0	30562	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3466	-17.14	20.94	12	2.19	-2310.00	1891.00	61800	20240711	-35.92	15500	20231120	155.48	61800	-35.92	20240711	17010	132.80	20240104	61800	-35.92	20240711	15500	155.48	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
141	20240806	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40000	3200	2	8.70	6962613350	175028	65.04	38250	41250	37900	47800	25800	36800	39794.99	0.43	0	31234	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3501	-17.32	21.15	12	2.00	-2310.00	1891.00	61800	20240711	-35.28	15500	20231120	158.06	61800	-35.28	20240711	17010	135.16	20240104	61800	-35.28	20240711	15500	158.06	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
142	20240806	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39200	2400	2	6.52	6380016600	160384	59.60	38250	41250	37900	47800	25800	36800	39796.00	0.43	0	28539	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3431	-16.97	20.73	12	1.83	-2310.00	1891.00	61800	20240711	-36.57	15500	20231120	152.90	61800	-36.57	20240711	17010	130.45	20240104	61800	-36.57	20240711	15500	152.90	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
143	20240806	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39650	2850	2	7.74	5789982850	145344	54.01	38250	41250	37900	47800	25800	36800	39854.82	0.43	0	29667	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3470	-17.16	20.97	12	1.66	-2310.00	1891.00	61800	20240711	-35.84	15500	20231120	155.81	61800	-35.84	20240711	17010	133.10	20240104	61800	-35.84	20240711	15500	155.81	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
144	20240806	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41000	4200	2	11.41	4405720850	110932	41.22	38250	41250	37900	47800	25800	36800	39738.72	0.43	0	18631	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3588	-17.75	21.68	12	1.27	-2310.00	1891.00	61800	20240711	-33.66	15500	20231120	164.52	61800	-33.66	20240711	17010	141.03	20240104	61800	-33.66	20240711	15500	164.52	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
145	20240806	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38800	2000	2	5.43	1105463100	28503	10.59	38250	39500	38250	47800	25800	36800	38847.01	0.43	0	-1158	43600	40200	37100	33700	30600	38650	32150	44	11000	500	25760	50	1	8751446	3396	-16.80	20.52	12	0.33	-2310.00	1891.00	61800	20240711	-37.22	15500	20231120	150.32	61800	-37.22	20240711	17010	128.10	20240104	61800	-37.22	20240711	15500	150.32	20231120	0.22	N	107640	500	43 억		37865	N	N	70	N	00	N
146	20240805	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36800	-4450	5	-10.79	9971197300	264592	95.66	39500	40500	34000	53600	28900	41250	37685.88	0.29	0	22132	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3221	-15.93	19.46	12	3.02	-2310.00	1891.00	61800	20240711	-40.45	15500	20231120	137.42	61800	-40.45	20240711	17010	116.34	20240104	61800	-40.45	20240711	15500	137.42	20231120	0.25	N	107640	500	43 억		25739	N	N	70	N	00	N
147	20240805	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36050	-5200	5	-12.61	9359037150	247843	89.61	39500	40500	34000	53600	28900	41250	37761.73	0.29	0	20520	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3155	-15.61	19.06	12	2.83	-2310.00	1891.00	61800	20240711	-41.67	15500	20231120	132.58	61800	-41.67	20240711	17010	111.93	20240104	61800	-41.67	20240711	15500	132.58	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
148	20240805	140657	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37800	-3450	5	-8.36	6654115850	172429	62.34	39500	40500	37500	53600	28900	41250	38590.22	0.29	0	6590	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3308	-16.36	19.99	12	1.97	-2310.00	1891.00	61800	20240711	-38.83	15500	20231120	143.87	61800	-38.83	20240711	17010	122.22	20240104	61800	-38.83	20240711	15500	143.87	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
149	20240805	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37950	-3300	5	-8.00	6118767950	158277	57.23	39500	40500	37500	53600	28900	41250	38658.34	0.29	0	4208	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3321	-16.43	20.07	12	1.81	-2310.00	1891.00	61800	20240711	-38.59	15500	20231120	144.84	61800	-38.59	20240711	17010	123.10	20240104	61800	-38.59	20240711	15500	144.84	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
150	20240805	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38300	-2950	5	-7.15	5313827600	137136	49.58	39500	40500	37500	53600	28900	41250	38748.31	0.29	0	4263	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3352	-16.58	20.25	12	1.57	-2310.00	1891.00	61800	20240711	-38.03	15500	20231120	147.10	61800	-38.03	20240711	17010	125.16	20240104	61800	-38.03	20240711	15500	147.10	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
151	20240805	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38600	-2650	5	-6.42	4266808450	109922	39.74	39500	40500	37500	53600	28900	41250	38816.34	0.29	0	5347	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3378	-16.71	20.41	12	1.26	-2310.00	1891.00	61800	20240711	-37.54	15500	20231120	149.03	61800	-37.54	20240711	17010	126.93	20240104	61800	-37.54	20240711	15500	149.03	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
152	20240805	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39750	-1500	5	-3.64	3586894450	92474	33.43	39500	40500	37500	53600	28900	41250	38787.71	0.29	0	3610	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3479	-17.21	21.02	12	1.06	-2310.00	1891.00	61800	20240711	-35.68	15500	20231120	156.45	61800	-35.68	20240711	17010	133.69	20240104	61800	-35.68	20240711	15500	156.45	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
153	20240805	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38050	-3200	5	-7.76	820210900	21168	7.65	39500	39550	37850	53600	28900	41250	38745.79	0.29	0	618	46783	44016	42533	39766	38283	43275	39025	44	12350	500	28870	50	1	8751446	3330	-16.47	20.12	12	0.24	-2310.00	1891.00	61800	20240711	-38.43	15500	20231120	145.48	61800	-38.43	20240711	17010	123.69	20240104	61800	-38.43	20240711	15500	145.48	20231120	0.25	N	107640	500	43 억		25739	N	N	1	N	00	N
154	20240802	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41250	-5050	5	-10.91	11597393500	271624	83.97	44800	45300	41050	60100	32450	46300	42697.99	0.25	0	-8073	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3610	-17.86	21.81	12	3.10	-2310.00	1891.00	61800	20240711	-33.25	15500	20231120	166.13	61800	-33.25	20240711	17010	142.50	20240104	61800	-33.25	20240711	15500	166.13	20231120	0.22	N	107640	500	43 억		22184	N	N	1	N	00	N
155	20240802	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41300	-5000	5	-10.80	10714638500	250239	77.36	44800	45300	41050	60100	32450	46300	42817.62	0.25	0	-8870	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3614	-17.88	21.84	12	2.86	-2310.00	1891.00	61800	20240711	-33.17	15500	20231120	166.45	61800	-33.17	20240711	17010	142.80	20240104	61800	-33.17	20240711	15500	166.45	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
156	20240802	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	-5100	5	-11.02	9470821200	220167	68.06	44800	45300	41100	60100	32450	46300	43016.53	0.25	0	-9601	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3606	-17.84	21.79	12	2.52	-2310.00	1891.00	61800	20240711	-33.33	15500	20231120	165.81	61800	-33.33	20240711	17010	142.21	20240104	61800	-33.33	20240711	15500	165.81	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
157	20240802	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	-4200	5	-9.07	8356009750	193485	59.82	44800	45300	41850	60100	32450	46300	43186.86	0.25	0	-8399	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3684	-18.23	22.26	12	2.21	-2310.00	1891.00	61800	20240711	-31.88	15500	20231120	171.61	61800	-31.88	20240711	17010	147.50	20240104	61800	-31.88	20240711	15500	171.61	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
158	20240802	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	-4000	5	-8.64	7310406500	168650	52.14	44800	45300	42200	60100	32450	46300	43346.61	0.25	0	-6394	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3702	-18.31	22.37	12	1.93	-2310.00	1891.00	61800	20240711	-31.55	15500	20231120	172.90	61800	-31.55	20240711	17010	148.68	20240104	61800	-31.55	20240711	15500	172.90	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
159	20240802	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42800	-3500	5	-7.56	5999932900	137818	42.61	44800	45300	42450	60100	32450	46300	43535.19	0.25	0	-3030	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3746	-18.53	22.63	12	1.57	-2310.00	1891.00	61800	20240711	-30.74	15500	20231120	176.13	61800	-30.74	20240711	17010	151.62	20240104	61800	-30.74	20240711	15500	176.13	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
160	20240802	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	-3050	5	-6.59	4546738650	104002	32.15	44800	45300	42450	60100	32450	46300	43717.80	0.25	0	-613	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3785	-18.72	22.87	12	1.19	-2310.00	1891.00	61800	20240711	-30.02	15500	20231120	179.03	61800	-30.02	20240711	17010	154.26	20240104	61800	-30.02	20240711	15500	179.03	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
161	20240802	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44750	-1550	5	-3.35	930872450	20870	6.45	44800	45300	43900	60100	32450	46300	44603.38	0.25	0	-1227	49500	47900	46850	45250	44200	47375	44725	44	13800	500	32410	50	1	8751446	3916	-19.37	23.66	12	0.24	-2310.00	1891.00	61800	20240711	-27.59	15500	20231120	188.71	61800	-27.59	20240711	17010	163.08	20240104	61800	-27.59	20240711	15500	188.71	20231120	0.22	N	107640	500	43 억		22184	N	N	99	N	00	N
162	20240801	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46300	-350	5	-0.75	14867710050	316159	89.15	47100	48450	45800	60600	32700	46650	47026.56	0.31	0	-4760	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4052	-20.04	24.48	12	3.61	-2310.00	1891.00	61800	20240711	-25.08	15500	20231120	198.71	61800	-25.08	20240711	17010	172.19	20240104	61800	-25.08	20240711	15500	198.71	20231120	0.08	N	107640	500	43 억		26762	N	N	99	N	00	N
163	20240801	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46500	-150	5	-0.32	14212191250	302020	85.16	47100	48450	45800	60600	32700	46650	47057.12	0.31	0	-4912	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4069	-20.13	24.59	12	3.45	-2310.00	1891.00	61800	20240711	-24.76	15500	20231120	200.00	61800	-24.76	20240711	17010	173.37	20240104	61800	-24.76	20240711	15500	200.00	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N
164	20240801	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46250	-400	5	-0.86	12687895550	269337	75.95	47100	48450	45800	60600	32700	46650	47107.88	0.31	0	-9812	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4048	-20.02	24.46	12	3.08	-2310.00	1891.00	61800	20240711	-25.16	15500	20231120	198.39	61800	-25.16	20240711	17010	171.90	20240104	61800	-25.16	20240711	15500	198.39	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N
165	20240801	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46450	-200	5	-0.43	11690122450	247698	69.85	47100	48450	45800	60600	32700	46650	47195.06	0.31	0	-9883	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4065	-20.11	24.56	12	2.83	-2310.00	1891.00	61800	20240711	-24.84	15500	20231120	199.68	61800	-24.84	20240711	17010	173.07	20240104	61800	-24.84	20240711	15500	199.68	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N
166	20240801	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46650	0	3	0.00	10535837050	222896	62.85	47100	48450	45800	60600	32700	46650	47267.95	0.31	0	-9702	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4083	-20.19	24.67	12	2.55	-2310.00	1891.00	61800	20240711	-24.51	15500	20231120	200.97	61800	-24.51	20240711	17010	174.25	20240104	61800	-24.51	20240711	15500	200.97	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N
167	20240801	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46250	-400	5	-0.86	9794677500	206972	58.36	47100	48450	45800	60600	32700	46650	47323.68	0.31	0	-7596	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4048	-20.02	24.46	12	2.37	-2310.00	1891.00	61800	20240711	-25.16	15500	20231120	198.39	61800	-25.16	20240711	17010	171.90	20240104	61800	-25.16	20240711	15500	198.39	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N
168	20240801	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46700	50	2	0.11	8118750500	170730	48.14	47100	48450	46450	60600	32700	46650	47553.16	0.31	0	-9175	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4087	-20.22	24.70	12	1.95	-2310.00	1891.00	61800	20240711	-24.43	15500	20231120	201.29	61800	-24.43	20240711	17010	174.54	20240104	61800	-24.43	20240711	15500	201.29	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N
169	20240801	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48300	1650	2	3.54	2321602650	48723	13.74	47100	48300	46950	60600	32700	46650	47649.01	0.31	0	-611	49016	47832	46216	45032	43416	48425	45625	44	13950	500	32650	50	1	8751446	4227	-20.91	25.54	12	0.56	-2310.00	1891.00	61800	20240711	-21.84	15500	20231120	211.61	61800	-21.84	20240711	17010	183.95	20240104	61800	-21.84	20240711	15500	211.61	20231120	0.08	N	107640	500	43 억		26762	N	N	0	N	00	N