KissMeData/160190/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	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	150	2	1.46	2049365070	199454	61.24	10280	10550	10060	13390	7210	10300	10274.59	0.38	0	12890	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3228	197.17	4.83	12	0.65	53.00	2165.00	21300	20240627	-50.94	8440	20240718	23.82	21300	-50.94	20240627	8440	23.82	20240718	21300	-50.94	20240627	8440	23.82	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
3	20240830	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	100	2	0.97	1930369550	188036	57.74	10280	10550	10060	13390	7210	10300	10265.95	0.38	0	11573	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3212	196.23	4.80	12	0.61	53.00	2165.00	21300	20240627	-51.17	8440	20240718	23.22	21300	-51.17	20240627	8440	23.22	20240718	21300	-51.17	20240627	8440	23.22	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
4	20240830	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	120	2	1.17	1679063300	163806	50.30	10280	10550	10060	13390	7210	10300	10250.30	0.38	0	4595	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3219	196.60	4.81	12	0.53	53.00	2165.00	21300	20240627	-51.08	8440	20240718	23.46	21300	-51.08	20240627	8440	23.46	20240718	21300	-51.08	20240627	8440	23.46	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
5	20240830	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	0	3	0.00	1480925270	144715	44.43	10280	10550	10060	13390	7210	10300	10233.36	0.38	0	320	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3181	194.34	4.76	12	0.47	53.00	2165.00	21300	20240627	-51.64	8440	20240718	22.04	21300	-51.64	20240627	8440	22.04	20240718	21300	-51.64	20240627	8440	22.04	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
6	20240830	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	20	2	0.19	1380930410	135004	41.45	10280	10550	10060	13390	7210	10300	10228.78	0.38	0	-166	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3188	194.72	4.77	12	0.44	53.00	2165.00	21300	20240627	-51.55	8440	20240718	22.27	21300	-51.55	20240627	8440	22.27	20240718	21300	-51.55	20240627	8440	22.27	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
7	20240830	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	10	2	0.10	1308972090	128014	39.31	10280	10550	10060	13390	7210	10300	10225.19	0.38	0	-133	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3185	194.53	4.76	12	0.41	53.00	2165.00	21300	20240627	-51.60	8440	20240718	22.16	21300	-51.60	20240627	8440	22.16	20240718	21300	-51.60	20240627	8440	22.16	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
8	20240830	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-190	5	-1.84	720111370	70962	21.79	10280	10400	10060	13390	7210	10300	10147.72	0.38	0	-3177	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3123	190.75	4.67	12	0.23	53.00	2165.00	21300	20240627	-52.54	8440	20240718	19.79	21300	-52.54	20240627	8440	19.79	20240718	21300	-52.54	20240627	8440	19.79	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
9	20240830	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-100	5	-0.97	110380430	10785	3.31	10280	10290	10180	13390	7210	10300	10234.27	0.38	0	-3491	11073	10686	10343	9956	9613	10515	9785	154	3090	500	7210	10	1	30888000	3151	192.45	4.71	12	0.03	53.00	2165.00	21300	20240627	-52.11	8440	20240718	20.85	21300	-52.11	20240627	8440	20.85	20240718	21300	-52.11	20240627	8440	20.85	20240718	0.89	N	160190	500	154 억		117594	N	N	0	N	00	N
10	20240829	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-180	5	-1.72	3321730450	317972	37.74	10550	10730	10000	13620	7340	10480	10447.03	0.37	0	2911	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3181	194.34	4.76	12	1.03	53.00	2165.00	21300	20240627	-51.64	8440	20240718	22.04	21300	-51.64	20240627	8440	22.04	20240718	21300	-51.64	20240627	8440	22.04	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
11	20240829	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-270	5	-2.58	2965573240	283307	33.63	10550	10730	10000	13620	7340	10480	10467.70	0.37	0	-16290	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3154	192.64	4.72	12	0.92	53.00	2165.00	21300	20240627	-52.07	8440	20240718	20.97	21300	-52.07	20240627	8440	20.97	20240718	21300	-52.07	20240627	8440	20.97	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
12	20240829	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-50	5	-0.48	2343405830	222485	26.41	10550	10730	10350	13620	7340	10480	10532.87	0.37	0	-16868	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3222	196.79	4.82	12	0.72	53.00	2165.00	21300	20240627	-51.03	8440	20240718	23.58	21300	-51.03	20240627	8440	23.58	20240718	21300	-51.03	20240627	8440	23.58	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
13	20240829	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-60	5	-0.57	2115596060	200579	23.81	10550	10730	10350	13620	7340	10480	10547.45	0.37	0	-12540	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3219	196.60	4.81	12	0.65	53.00	2165.00	21300	20240627	-51.08	8440	20240718	23.46	21300	-51.08	20240627	8440	23.46	20240718	21300	-51.08	20240627	8440	23.46	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
14	20240829	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-80	5	-0.76	2007046950	190143	22.57	10550	10730	10350	13620	7340	10480	10555.46	0.37	0	-11096	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3212	196.23	4.80	12	0.62	53.00	2165.00	21300	20240627	-51.17	8440	20240718	23.22	21300	-51.17	20240627	8440	23.22	20240718	21300	-51.17	20240627	8440	23.22	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
15	20240829	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-70	5	-0.67	1870042010	176962	21.00	10550	10730	10350	13620	7340	10480	10567.48	0.37	0	-8888	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3215	196.42	4.81	12	0.57	53.00	2165.00	21300	20240627	-51.13	8440	20240718	23.34	21300	-51.13	20240627	8440	23.34	20240718	21300	-51.13	20240627	8440	23.34	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
16	20240829	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	40	2	0.38	1207636750	113869	13.52	10550	10730	10500	13620	7340	10480	10605.49	0.37	0	5151	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3249	198.49	4.86	12	0.37	53.00	2165.00	21300	20240627	-50.61	8440	20240718	24.64	21300	-50.61	20240627	8440	24.64	20240718	21300	-50.61	20240627	8440	24.64	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
17	20240829	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	210	2	2.00	601797160	56695	6.73	10550	10730	10500	13620	7340	10480	10614.65	0.37	0	5434	11446	10962	10636	10152	9826	10800	9990	154	3140	500	7330	10	1	30888000	3302	201.70	4.94	12	0.18	53.00	2165.00	21300	20240627	-49.81	8440	20240718	26.66	21300	-49.81	20240627	8440	26.66	20240718	21300	-49.81	20240627	8440	26.66	20240718	0.84	N	160190	500	154 억		114035	N	N	0	N	00	N
18	20240828	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-330	5	-3.05	8810610280	816690	71.40	10600	11120	10310	14050	7570	10810	10789.73	0.51	0	-41596	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3237	197.74	4.84	12	2.64	53.00	2165.00	21300	20240627	-50.80	8440	20240718	24.17	21300	-50.80	20240627	8440	24.17	20240718	21300	-50.80	20240627	8440	24.17	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
19	20240828	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-360	5	-3.33	8499040390	786978	68.80	10600	11120	10310	14050	7570	10810	10799.59	0.51	0	-47375	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3228	197.17	4.83	12	2.55	53.00	2165.00	21300	20240627	-50.94	8440	20240718	23.82	21300	-50.94	20240627	8440	23.82	20240718	21300	-50.94	20240627	8440	23.82	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
20	20240828	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-500	5	-4.63	8093237130	747942	65.39	10600	11120	10310	14050	7570	10810	10820.68	0.51	0	-60346	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3185	194.53	4.76	12	2.42	53.00	2165.00	21300	20240627	-51.60	8440	20240718	22.16	21300	-51.60	20240627	8440	22.16	20240718	21300	-51.60	20240627	8440	22.16	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
21	20240828	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-350	5	-3.24	7660367270	706159	61.73	10600	11120	10320	14050	7570	10810	10847.94	0.51	0	-59511	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3231	197.36	4.83	12	2.29	53.00	2165.00	21300	20240627	-50.89	8440	20240718	23.93	21300	-50.89	20240627	8440	23.93	20240718	21300	-50.89	20240627	8440	23.93	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
22	20240828	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-480	5	-4.44	7316575390	673002	58.84	10600	11120	10320	14050	7570	10810	10871.57	0.51	0	-58380	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3191	194.91	4.77	12	2.18	53.00	2165.00	21300	20240627	-51.50	8440	20240718	22.39	21300	-51.50	20240627	8440	22.39	20240718	21300	-51.50	20240627	8440	22.39	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
23	20240828	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	-100	5	-0.93	6450057040	590314	51.61	10600	11120	10600	14050	7570	10810	10926.52	0.51	0	-59326	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3308	202.08	4.95	12	1.91	53.00	2165.00	21300	20240627	-49.72	8440	20240718	26.90	21300	-49.72	20240627	8440	26.90	20240718	21300	-49.72	20240627	8440	26.90	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
24	20240828	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	260	2	2.41	4954000150	452335	39.54	10600	11120	10600	14050	7570	10810	10952.11	0.51	0	-58404	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3419	208.87	5.11	12	1.46	53.00	2165.00	21300	20240627	-48.03	8440	20240718	31.16	21300	-48.03	20240627	8440	31.16	20240718	21300	-48.03	20240627	8440	31.16	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
25	20240828	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	180	2	1.67	1021323370	94853	8.29	10600	10990	10600	14050	7570	10810	10767.36	0.51	0	-6664	11950	11380	10690	10120	9430	11665	10405	154	3240	500	7560	10	1	30888000	3395	207.36	5.08	12	0.31	53.00	2165.00	21300	20240627	-48.40	8440	20240718	30.21	21300	-48.40	20240627	8440	30.21	20240718	21300	-48.40	20240627	8440	30.21	20240718	0.84	N	160190	500	154 억		156054	N	N	0	N	00	N
26	20240827	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	690	2	6.82	12194599710	1132466	308.45	10030	11260	10000	13150	7090	10120	10768.12	0.51	0	-1544	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3339	203.96	4.99	12	3.67	53.00	2165.00	21300	20240627	-49.25	8440	20240718	28.08	21300	-49.25	20240627	8440	28.08	20240718	21300	-49.25	20240627	8440	28.08	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
27	20240827	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	720	2	7.11	11572866560	1075038	292.81	10030	11260	10000	13150	7090	10120	10765.09	0.51	0	4532	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3348	204.53	5.01	12	3.48	53.00	2165.00	21300	20240627	-49.11	8440	20240718	28.44	21300	-49.11	20240627	8440	28.44	20240718	21300	-49.11	20240627	8440	28.44	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
28	20240827	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	550	2	5.43	11083144510	1029349	280.37	10030	11260	10000	13150	7090	10120	10767.15	0.51	0	-7961	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3296	201.32	4.93	12	3.33	53.00	2165.00	21300	20240627	-49.91	8440	20240718	26.42	21300	-49.91	20240627	8440	26.42	20240718	21300	-49.91	20240627	8440	26.42	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
29	20240827	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	570	2	5.63	10246386450	950675	258.94	10030	11260	10000	13150	7090	10120	10778.02	0.51	0	-18488	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3302	201.70	4.94	12	3.08	53.00	2165.00	21300	20240627	-49.81	8440	20240718	26.66	21300	-49.81	20240627	8440	26.66	20240718	21300	-49.81	20240627	8440	26.66	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
30	20240827	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	560	2	5.53	6855425110	634702	172.87	10030	11260	10000	13150	7090	10120	10801.03	0.51	0	-34569	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3299	201.51	4.93	12	2.05	53.00	2165.00	21300	20240627	-49.86	8440	20240718	26.54	21300	-49.86	20240627	8440	26.54	20240718	21300	-49.86	20240627	8440	26.54	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
31	20240827	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	20	2	0.20	1174799640	114376	31.15	10030	10420	10000	13150	7090	10120	10271.40	0.51	0	20274	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3132	191.32	4.68	12	0.37	53.00	2165.00	21300	20240627	-52.39	8440	20240718	20.14	21300	-52.39	20240627	8440	20.14	20240718	21300	-52.39	20240627	8440	20.14	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
32	20240827	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	200	2	1.98	950734200	92432	25.18	10030	10420	10000	13150	7090	10120	10285.80	0.51	0	18551	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3188	194.72	4.77	12	0.30	53.00	2165.00	21300	20240627	-51.55	8440	20240718	22.27	21300	-51.55	20240627	8440	22.27	20240718	21300	-51.55	20240627	8440	22.27	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
33	20240827	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	70	2	0.69	174874980	17368	4.73	10030	10200	10000	13150	7090	10120	10068.76	0.51	0	-785	11133	10626	10353	9846	9573	10490	9710	154	3030	500	7080	10	1	30888000	3147	192.26	4.71	12	0.06	53.00	2165.00	21300	20240627	-52.16	8440	20240718	20.73	21300	-52.16	20240627	8440	20.73	20240718	21300	-52.16	20240627	8440	20.73	20240718	0.84	N	160190	500	154 억		157986	N	N	0	N	00	N
34	20240826	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-220	5	-2.13	3659446410	350335	153.30	10350	10860	10080	13440	7240	10340	10449.38	0.62	0	-33245	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3126	190.94	4.67	12	1.13	53.00	2165.00	21300	20240627	-52.49	8440	20240718	19.91	21300	-52.49	20240627	8440	19.91	20240718	21300	-52.49	20240627	8440	19.91	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
35	20240826	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-240	5	-2.32	3302712740	315073	137.87	10350	10860	10080	13440	7240	10340	10482.38	0.62	0	-47225	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3120	190.57	4.67	12	1.02	53.00	2165.00	21300	20240627	-52.58	8440	20240718	19.67	21300	-52.58	20240627	8440	19.67	20240718	21300	-52.58	20240627	8440	19.67	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
36	20240826	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-150	5	-1.45	2978583240	283114	123.88	10350	10860	10110	13440	7240	10340	10520.80	0.62	0	-44009	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3147	192.26	4.71	12	0.92	53.00	2165.00	21300	20240627	-52.16	8440	20240718	20.73	21300	-52.16	20240627	8440	20.73	20240718	21300	-52.16	20240627	8440	20.73	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
37	20240826	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-140	5	-1.35	2863748420	271868	118.96	10350	10860	10110	13440	7240	10340	10533.61	0.62	0	-43958	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3151	192.45	4.71	12	0.88	53.00	2165.00	21300	20240627	-52.11	8440	20240718	20.85	21300	-52.11	20240627	8440	20.85	20240718	21300	-52.11	20240627	8440	20.85	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
38	20240826	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-90	5	-0.87	2630312880	248910	108.92	10350	10860	10170	13440	7240	10340	10567.33	0.62	0	-40192	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3166	193.40	4.73	12	0.81	53.00	2165.00	21300	20240627	-51.88	8440	20240718	21.45	21300	-51.88	20240627	8440	21.45	20240718	21300	-51.88	20240627	8440	21.45	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
39	20240826	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-100	5	-0.97	2503641430	236554	103.51	10350	10860	10170	13440	7240	10340	10583.82	0.62	0	-36692	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3163	193.21	4.73	12	0.77	53.00	2165.00	21300	20240627	-51.92	8440	20240718	21.33	21300	-51.92	20240627	8440	21.33	20240718	21300	-51.92	20240627	8440	21.33	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
40	20240826	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	190	2	1.84	2003267240	188131	82.32	10350	10860	10350	13440	7240	10340	10648.27	0.62	0	-25654	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3253	198.68	4.86	12	0.61	53.00	2165.00	21300	20240627	-50.56	8440	20240718	24.76	21300	-50.56	20240627	8440	24.76	20240718	21300	-50.56	20240627	8440	24.76	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
41	20240826	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	190	2	1.84	336392880	31926	13.97	10350	10690	10350	13440	7240	10340	10536.71	0.62	0	2815	10680	10510	10320	10150	9960	10595	10235	154	3100	500	7230	10	1	30888000	3253	198.68	4.86	12	0.10	53.00	2165.00	21300	20240627	-50.56	8440	20240718	24.76	21300	-50.56	20240627	8440	24.76	20240718	21300	-50.56	20240627	8440	24.76	20240718	0.90	N	160190	500	154 억		190486	N	N	0	N	00	N
42	20240823	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-190	5	-1.80	2288555090	222065	40.18	10310	10490	10130	13680	7380	10530	10305.60	0.51	0	31899	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3194	195.09	4.78	12	0.72	53.00	2165.00	21300	20240627	-51.46	8440	20240718	22.51	21300	-51.46	20240627	8440	22.51	20240718	21300	-51.46	20240627	8440	22.51	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
43	20240823	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-110	5	-1.04	2078431470	201796	36.51	10310	10490	10130	13680	7380	10530	10299.64	0.51	0	33409	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3219	196.60	4.81	12	0.65	53.00	2165.00	21300	20240627	-51.08	8440	20240718	23.46	21300	-51.08	20240627	8440	23.46	20240718	21300	-51.08	20240627	8440	23.46	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
44	20240823	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-360	5	-3.42	1686912930	163893	29.66	10310	10490	10130	13680	7380	10530	10292.73	0.51	0	22226	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3141	191.89	4.70	12	0.53	53.00	2165.00	21300	20240627	-52.25	8440	20240718	20.50	21300	-52.25	20240627	8440	20.50	20240718	21300	-52.25	20240627	8440	20.50	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
45	20240823	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-280	5	-2.66	1365827250	132508	23.98	10310	10490	10130	13680	7380	10530	10307.47	0.51	0	19177	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3166	193.40	4.73	12	0.43	53.00	2165.00	21300	20240627	-51.88	8440	20240718	21.45	21300	-51.88	20240627	8440	21.45	20240718	21300	-51.88	20240627	8440	21.45	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
46	20240823	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-250	5	-2.37	1248981650	121137	21.92	10310	10490	10130	13680	7380	10530	10310.44	0.51	0	16615	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3175	193.96	4.75	12	0.39	53.00	2165.00	21300	20240627	-51.74	8440	20240718	21.80	21300	-51.74	20240627	8440	21.80	20240718	21300	-51.74	20240627	8440	21.80	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
47	20240823	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-280	5	-2.66	1119413830	108559	19.64	10310	10490	10130	13680	7380	10530	10311.52	0.51	0	13553	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3166	193.40	4.73	12	0.35	53.00	2165.00	21300	20240627	-51.88	8440	20240718	21.45	21300	-51.88	20240627	8440	21.45	20240718	21300	-51.88	20240627	8440	21.45	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
48	20240823	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-230	5	-2.18	658740210	63674	11.52	10310	10490	10270	13680	7380	10530	10345.44	0.51	0	7802	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3181	194.34	4.76	12	0.21	53.00	2165.00	21300	20240627	-51.64	8440	20240718	22.04	21300	-51.64	20240627	8440	22.04	20240718	21300	-51.64	20240627	8440	22.04	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
49	20240823	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-190	5	-1.80	197672680	19141	3.46	10310	10410	10270	13680	7380	10530	10326.92	0.51	0	5003	11736	11132	10746	10142	9756	10940	9950	154	3150	500	7370	10	1	30888000	3194	195.09	4.78	12	0.06	53.00	2165.00	21300	20240627	-51.46	8440	20240718	22.51	21300	-51.46	20240627	8440	22.51	20240718	21300	-51.46	20240627	8440	22.51	20240718	0.99	N	160190	500	154 억		157788	N	N	0	N	00	N
50	20240822	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-670	5	-5.98	5862754760	545387	75.30	11140	11350	10360	14560	7840	11200	10749.83	0.44	0	22675	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3253	198.68	4.86	12	1.77	53.00	2165.00	21300	20240627	-50.56	8440	20240718	24.76	21300	-50.56	20240627	8440	24.76	20240718	21300	-50.56	20240627	8440	24.76	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
51	20240822	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-670	5	-5.98	5480580490	509110	70.30	11140	11350	10360	14560	7840	11200	10764.87	0.44	0	15965	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3253	198.68	4.86	12	1.65	53.00	2165.00	21300	20240627	-50.56	8440	20240718	24.76	21300	-50.56	20240627	8440	24.76	20240718	21300	-50.56	20240627	8440	24.76	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
52	20240822	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-650	5	-5.80	5125317330	475347	65.63	11140	11350	10360	14560	7840	11200	10782.11	0.44	0	6806	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3259	199.06	4.87	12	1.54	53.00	2165.00	21300	20240627	-50.47	8440	20240718	25.00	21300	-50.47	20240627	8440	25.00	20240718	21300	-50.47	20240627	8440	25.00	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
53	20240822	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-750	5	-6.70	4779710930	442375	61.08	11140	11350	10360	14560	7840	11200	10804.50	0.44	0	-1027	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3228	197.17	4.83	12	1.43	53.00	2165.00	21300	20240627	-50.94	8440	20240718	23.82	21300	-50.94	20240627	8440	23.82	20240718	21300	-50.94	20240627	8440	23.82	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
54	20240822	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-670	5	-5.98	4195485810	386433	53.36	11140	11350	10370	14560	7840	11200	10856.80	0.44	0	-1449	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3253	198.68	4.86	12	1.25	53.00	2165.00	21300	20240627	-50.56	8440	20240718	24.76	21300	-50.56	20240627	8440	24.76	20240718	21300	-50.56	20240627	8440	24.76	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
55	20240822	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-630	5	-5.62	3735495170	342432	47.28	11140	11350	10370	14560	7840	11200	10908.57	0.44	0	17	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3265	199.43	4.88	12	1.11	53.00	2165.00	21300	20240627	-50.38	8440	20240718	25.24	21300	-50.38	20240627	8440	25.24	20240718	21300	-50.38	20240627	8440	25.24	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
56	20240822	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11030	-170	5	-1.52	2119687050	190094	26.25	11140	11350	11020	14560	7840	11200	11150.68	0.44	0	-17916	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3407	208.11	5.09	12	0.62	53.00	2165.00	21300	20240627	-48.22	8440	20240718	30.69	21300	-48.22	20240627	8440	30.69	20240718	21300	-48.22	20240627	8440	30.69	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
57	20240822	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-110	5	-0.98	347390980	31286	4.32	11140	11200	11020	14560	7840	11200	11103.17	0.44	0	6881	12820	12010	11470	10660	10120	11740	10390	154	3360	500	7840	10	1	30888000	3425	209.25	5.12	12	0.10	53.00	2165.00	21300	20240627	-47.93	8440	20240718	31.40	21300	-47.93	20240627	8440	31.40	20240718	21300	-47.93	20240627	8440	31.40	20240718	0.95	N	160190	500	154 억		135110	N	N	0	N	00	N
58	20240821	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-840	5	-6.98	8125490240	711454	90.81	11900	12280	10930	15650	8430	12040	11420.91	0.39	0	15319	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3459	211.32	5.17	12	2.30	53.00	2165.00	21300	20240627	-47.42	8440	20240718	32.70	21300	-47.42	20240627	8440	32.70	20240718	21300	-47.42	20240627	8440	32.70	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
59	20240821	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-840	5	-6.98	7742679810	677276	86.45	11900	12280	10930	15650	8430	12040	11432.02	0.39	0	6618	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3459	211.32	5.17	12	2.19	53.00	2165.00	21300	20240627	-47.42	8440	20240718	32.70	21300	-47.42	20240627	8440	32.70	20240718	21300	-47.42	20240627	8440	32.70	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
60	20240821	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-1070	5	-8.89	6912987650	602747	76.93	11900	12280	10930	15650	8430	12040	11469.06	0.39	0	-5185	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3388	206.98	5.07	12	1.95	53.00	2165.00	21300	20240627	-48.50	8440	20240718	29.98	21300	-48.50	20240627	8440	29.98	20240718	21300	-48.50	20240627	8440	29.98	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
61	20240821	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-1000	5	-8.31	6507767430	565835	72.22	11900	12280	10930	15650	8430	12040	11501.10	0.39	0	-6271	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3410	208.30	5.10	12	1.83	53.00	2165.00	21300	20240627	-48.17	8440	20240718	30.81	21300	-48.17	20240627	8440	30.81	20240718	21300	-48.17	20240627	8440	30.81	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
62	20240821	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	-1050	5	-8.72	6213784630	539113	68.81	11900	12280	10930	15650	8430	12040	11525.86	0.39	0	-7415	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3395	207.36	5.08	12	1.75	53.00	2165.00	21300	20240627	-48.40	8440	20240718	30.21	21300	-48.40	20240627	8440	30.21	20240718	21300	-48.40	20240627	8440	30.21	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
63	20240821	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	-1030	5	-8.55	5763646060	498217	63.59	11900	12280	10930	15650	8430	12040	11568.47	0.39	0	-6921	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3401	207.74	5.09	12	1.61	53.00	2165.00	21300	20240627	-48.31	8440	20240718	30.45	21300	-48.31	20240627	8440	30.45	20240718	21300	-48.31	20240627	8440	30.45	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
64	20240821	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-920	5	-7.64	4481171030	381762	48.73	11900	12280	11110	15650	8430	12040	11738.06	0.39	0	-11452	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3435	209.81	5.14	12	1.24	53.00	2165.00	21300	20240627	-47.79	8440	20240718	31.75	21300	-47.79	20240627	8440	31.75	20240718	21300	-47.79	20240627	8440	31.75	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
65	20240821	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	100	2	0.83	813359790	67258	8.58	11900	12250	11900	15650	8430	12040	12093.20	0.39	0	5519	12660	12350	12150	11840	11640	12250	11740	154	3610	500	8420	10	1	30888000	3750	229.06	5.61	12	0.22	53.00	2165.00	21300	20240627	-43.00	8440	20240718	43.84	21300	-43.00	20240627	8440	43.84	20240718	21300	-43.00	20240627	8440	43.84	20240718	0.99	N	160190	500	154 억		120056	N	N	0	N	00	N
66	20240820	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-50	5	-0.41	9347047020	764991	85.16	12300	12460	11950	15710	8470	12090	12218.83	0.57	0	-55787	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3719	227.17	5.56	12	2.48	53.00	2165.00	21300	20240627	-43.47	8440	20240718	42.65	21300	-43.47	20240627	8440	42.65	20240718	21300	-43.47	20240627	8440	42.65	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
67	20240820	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-90	5	-0.74	8925978700	729958	81.26	12300	12460	11950	15710	8470	12090	12228.07	0.57	0	-59932	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3707	226.42	5.54	12	2.36	53.00	2165.00	21300	20240627	-43.66	8440	20240718	42.18	21300	-43.66	20240627	8440	42.18	20240718	21300	-43.66	20240627	8440	42.18	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
68	20240820	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-50	5	-0.41	8339859490	681222	75.83	12300	12460	11950	15710	8470	12090	12242.50	0.57	0	-63637	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3719	227.17	5.56	12	2.21	53.00	2165.00	21300	20240627	-43.47	8440	20240718	42.65	21300	-43.47	20240627	8440	42.65	20240718	21300	-43.47	20240627	8440	42.65	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
69	20240820	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	50	2	0.41	7822599470	638391	71.06	12300	12460	11970	15710	8470	12090	12253.62	0.57	0	-54844	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3750	229.06	5.61	12	2.07	53.00	2165.00	21300	20240627	-43.00	8440	20240718	43.84	21300	-43.00	20240627	8440	43.84	20240718	21300	-43.00	20240627	8440	43.84	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
70	20240820	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	-20	5	-0.17	7123862840	581182	64.69	12300	12460	11970	15710	8470	12090	12257.54	0.57	0	-64049	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3728	227.74	5.58	12	1.88	53.00	2165.00	21300	20240627	-43.33	8440	20240718	43.01	21300	-43.33	20240627	8440	43.01	20240718	21300	-43.33	20240627	8440	43.01	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
71	20240820	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	10	2	0.08	6831341750	556992	62.00	12300	12460	11970	15710	8470	12090	12264.70	0.57	0	-66230	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3737	228.30	5.59	12	1.80	53.00	2165.00	21300	20240627	-43.19	8440	20240718	43.36	21300	-43.19	20240627	8440	43.36	20240718	21300	-43.19	20240627	8440	43.36	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
72	20240820	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	60	2	0.50	5995664710	487678	54.29	12300	12460	12100	15710	8470	12090	12294.31	0.57	0	-64341	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3753	229.25	5.61	12	1.58	53.00	2165.00	21300	20240627	-42.96	8440	20240718	43.96	21300	-42.96	20240627	8440	43.96	20240718	21300	-42.96	20240627	8440	43.96	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
73	20240820	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	230	2	1.90	1676405220	135762	15.11	12300	12460	12180	15710	8470	12090	12348.12	0.57	0	-29197	13283	12686	12313	11716	11343	12500	11530	154	3620	500	8460	10	1	30888000	3805	232.45	5.69	12	0.44	53.00	2165.00	21300	20240627	-42.16	8440	20240718	45.97	21300	-42.16	20240627	8440	45.97	20240718	21300	-42.16	20240627	8440	45.97	20240718	0.89	N	160190	500	154 억		176243	N	N	0	N	00	N
74	20240819	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	-350	5	-2.81	10710185830	867554	80.18	12430	12910	11940	16170	8710	12440	12346.18	0.36	0	67935	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3734	228.11	5.58	12	2.81	53.00	2165.00	21300	20240627	-43.24	8440	20240718	43.25	21300	-43.24	20240627	8440	43.25	20240718	21300	-43.24	20240627	8440	43.25	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
75	20240819	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-390	5	-3.14	9887395910	799427	73.88	12430	12910	11940	16170	8710	12440	12367.74	0.36	0	49045	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3722	227.36	5.57	12	2.59	53.00	2165.00	21300	20240627	-43.43	8440	20240718	42.77	21300	-43.43	20240627	8440	42.77	20240718	21300	-43.43	20240627	8440	42.77	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
76	20240819	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	-410	5	-3.30	8744006050	704496	65.11	12430	12910	12000	16170	8710	12440	12411.56	0.36	0	18933	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3716	226.98	5.56	12	2.28	53.00	2165.00	21300	20240627	-43.52	8440	20240718	42.54	21300	-43.52	20240627	8440	42.54	20240718	21300	-43.52	20240627	8440	42.54	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
77	20240819	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	-300	5	-2.41	7326768010	587311	54.28	12430	12910	12060	16170	8710	12440	12475.35	0.36	0	25046	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3750	229.06	5.61	12	1.90	53.00	2165.00	21300	20240627	-43.00	8440	20240718	43.84	21300	-43.00	20240627	8440	43.84	20240718	21300	-43.00	20240627	8440	43.84	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
78	20240819	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-310	5	-2.49	6902696370	552481	51.06	12430	12910	12060	16170	8710	12440	12494.40	0.36	0	21811	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3747	228.87	5.60	12	1.79	53.00	2165.00	21300	20240627	-43.05	8440	20240718	43.72	21300	-43.05	20240627	8440	43.72	20240718	21300	-43.05	20240627	8440	43.72	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
79	20240819	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	-10	5	-0.08	5582119210	444238	41.06	12430	12910	12110	16170	8710	12440	12566.76	0.36	0	12638	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3839	234.53	5.74	12	1.44	53.00	2165.00	21300	20240627	-41.64	8440	20240718	47.27	21300	-41.64	20240627	8440	47.27	20240718	21300	-41.64	20240627	8440	47.27	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
80	20240819	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	320	2	2.57	4566969700	363431	33.59	12430	12910	12110	16170	8710	12440	12567.68	0.36	0	8247	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3941	240.75	5.89	12	1.18	53.00	2165.00	21300	20240627	-40.09	8440	20240718	51.18	21300	-40.09	20240627	8440	51.18	20240718	21300	-40.09	20240627	8440	51.18	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
81	20240819	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	-100	5	-0.80	880797850	70771	6.54	12430	12570	12320	16170	8710	12440	12446.09	0.36	0	-5928	13880	13160	12800	12080	11720	12980	11900	154	3730	500	8700	10	1	30888000	3812	232.83	5.70	12	0.23	53.00	2165.00	21300	20240627	-42.07	8440	20240718	46.21	21300	-42.07	20240627	8440	46.21	20240718	21300	-42.07	20240627	8440	46.21	20240718	0.86	N	160190	500	154 억		109848	N	N	0	N	00	N
82	20240816	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	-660	5	-5.04	13679445550	1042755	32.57	13120	13520	12440	17030	9170	13100	13119.90	0.45	0	-31263	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	3842	234.72	5.75	12	3.38	53.00	2165.00	21300	20240627	-41.60	8440	20240718	47.39	21300	-41.60	20240627	8440	47.39	20240718	21300	-41.60	20240627	8440	47.39	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
83	20240816	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	-310	5	-2.37	12197286810	924846	28.89	13120	13520	12750	17030	9170	13100	13188.93	0.45	0	-40014	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	3951	241.32	5.91	12	2.99	53.00	2165.00	21300	20240627	-39.95	8440	20240718	51.54	21300	-39.95	20240627	8440	51.54	20240718	21300	-39.95	20240627	8440	51.54	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
84	20240816	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	40	2	0.31	10630676000	804027	25.11	13120	13520	12940	17030	9170	13100	13222.54	0.45	0	-40751	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	4059	247.92	6.07	12	2.60	53.00	2165.00	21300	20240627	-38.31	8440	20240718	55.69	21300	-38.31	20240627	8440	55.69	20240718	21300	-38.31	20240627	8440	55.69	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
85	20240816	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	-10	5	-0.08	9939517320	751422	23.47	13120	13520	12940	17030	9170	13100	13228.46	0.45	0	-43688	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	4043	246.98	6.05	12	2.43	53.00	2165.00	21300	20240627	-38.54	8440	20240718	55.09	21300	-38.54	20240627	8440	55.09	20240718	21300	-38.54	20240627	8440	55.09	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
86	20240816	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	-20	5	-0.15	9522582050	719619	22.48	13120	13520	12940	17030	9170	13100	13233.73	0.45	0	-43275	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	4040	246.79	6.04	12	2.33	53.00	2165.00	21300	20240627	-38.59	8440	20240718	54.98	21300	-38.59	20240627	8440	54.98	20240718	21300	-38.59	20240627	8440	54.98	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
87	20240816	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	50	2	0.38	8834885090	667141	20.84	13120	13520	12940	17030	9170	13100	13243.97	0.45	0	-33824	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	4062	248.11	6.07	12	2.16	53.00	2165.00	21300	20240627	-38.26	8440	20240718	55.81	21300	-38.26	20240627	8440	55.81	20240718	21300	-38.26	20240627	8440	55.81	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
88	20240816	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	150	2	1.15	6625137370	500265	15.63	13120	13520	12940	17030	9170	13100	13244.69	0.45	0	-30492	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	4093	250.00	6.12	12	1.62	53.00	2165.00	21300	20240627	-37.79	8440	20240718	56.99	21300	-37.79	20240627	8440	56.99	20240718	21300	-37.79	20240627	8440	56.99	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
89	20240816	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	80	2	0.61	1150857590	88180	2.75	13120	13190	12940	17030	9170	13100	13048.33	0.45	0	-11935	14800	13950	13330	12480	11860	14375	12905	154	3930	500	9170	10	1	30888000	4071	248.68	6.09	12	0.29	53.00	2165.00	21300	20240627	-38.12	8440	20240718	56.16	21300	-38.12	20240627	8440	56.16	20240718	21300	-38.12	20240627	8440	56.16	20240718	0.81	N	160190	500	154 억		138740	N	N	0	N	00	N
90	20240814	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	200	2	1.55	42546455750	3167429	186.98	12930	14180	12710	16770	9030	12900	13433.38	0.39	0	18439	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4046	247.17	6.05	12	10.25	53.00	2165.00	21300	20240627	-38.50	8440	20240718	55.21	21300	-38.50	20240627	8440	55.21	20240718	21300	-38.50	20240627	8440	55.21	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
91	20240814	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	140	2	1.09	41626257520	3096871	182.81	12930	14180	12710	16770	9030	12900	13441.42	0.39	0	14355	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4028	246.04	6.02	12	10.03	53.00	2165.00	21300	20240627	-38.78	8440	20240718	54.50	21300	-38.78	20240627	8440	54.50	20240718	21300	-38.78	20240627	8440	54.50	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
92	20240814	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	210	2	1.63	39946320590	2968226	175.22	12930	14180	12710	16770	9030	12900	13458.00	0.39	0	9760	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4049	247.36	6.06	12	9.61	53.00	2165.00	21300	20240627	-38.45	8440	20240718	55.33	21300	-38.45	20240627	8440	55.33	20240718	21300	-38.45	20240627	8440	55.33	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
93	20240814	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	200	2	1.55	34176546340	2538579	149.85	12930	14180	12710	16770	9030	12900	13462.89	0.39	0	12378	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4046	247.17	6.05	12	8.22	53.00	2165.00	21300	20240627	-38.50	8440	20240718	55.21	21300	-38.50	20240627	8440	55.21	20240718	21300	-38.50	20240627	8440	55.21	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
94	20240814	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	450	2	3.49	31075894280	2301805	135.88	12930	14180	12710	16770	9030	12900	13500.70	0.39	0	14545	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4124	251.89	6.17	12	7.45	53.00	2165.00	21300	20240627	-37.32	8440	20240718	58.18	21300	-37.32	20240627	8440	58.18	20240718	21300	-37.32	20240627	8440	58.18	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
95	20240814	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	-120	5	-0.93	9824353800	750614	44.31	12930	13460	12710	16770	9030	12900	13088.46	0.39	0	-9582	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	3947	241.13	5.90	12	2.43	53.00	2165.00	21300	20240627	-40.00	8440	20240718	51.42	21300	-40.00	20240627	8440	51.42	20240718	21300	-40.00	20240627	8440	51.42	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
96	20240814	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	180	2	1.40	7984257030	607388	35.85	12930	13460	12890	16770	9030	12900	13145.29	0.39	0	-16326	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4040	246.79	6.04	12	1.97	53.00	2165.00	21300	20240627	-38.59	8440	20240718	54.98	21300	-38.59	20240627	8440	54.98	20240718	21300	-38.59	20240627	8440	54.98	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
97	20240814	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	170	2	1.32	1824074530	139801	8.25	12930	13180	12890	16770	9030	12900	13047.79	0.39	0	-12120	15406	14152	13406	12152	11406	13780	11780	154	3870	500	9030	10	1	30888000	4037	246.60	6.04	12	0.45	53.00	2165.00	21300	20240627	-38.64	8440	20240718	54.86	21300	-38.64	20240627	8440	54.86	20240718	21300	-38.64	20240627	8440	54.86	20240718	0.71	N	160190	500	154 억		120197	N	N	0	N	00	N
98	20240813	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	-1160	5	-8.25	22744631440	1668951	67.51	13900	14660	12660	18270	9850	14060	13629.46	0.34	0	16017	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	3985	243.40	5.96	12	5.40	53.00	2165.00	21300	20240627	-39.44	8440	20240718	52.84	21300	-39.44	20240627	8440	52.84	20240718	21300	-39.44	20240627	8440	52.84	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
99	20240813	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12890	-1170	5	-8.32	22090759300	1618199	65.46	13900	14660	12660	18270	9850	14060	13651.43	0.34	0	20607	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	3981	243.21	5.95	12	5.24	53.00	2165.00	21300	20240627	-39.48	8440	20240718	52.73	21300	-39.48	20240627	8440	52.73	20240718	21300	-39.48	20240627	8440	52.73	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
100	20240813	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-1330	5	-9.46	21248143740	1552473	62.80	13900	14660	12660	18270	9850	14060	13686.62	0.34	0	14463	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	3932	240.19	5.88	12	5.03	53.00	2165.00	21300	20240627	-40.23	8440	20240718	50.83	21300	-40.23	20240627	8440	50.83	20240718	21300	-40.23	20240627	8440	50.83	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
101	20240813	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-1340	5	-9.53	20420182720	1487641	60.18	13900	14660	12660	18270	9850	14060	13726.53	0.34	0	11754	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	3929	240.00	5.88	12	4.82	53.00	2165.00	21300	20240627	-40.28	8440	20240718	50.71	21300	-40.28	20240627	8440	50.71	20240718	21300	-40.28	20240627	8440	50.71	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
102	20240813	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-1180	5	-8.39	19185750580	1391213	56.28	13900	14660	12800	18270	9850	14060	13790.65	0.34	0	15579	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	3978	243.02	5.95	12	4.50	53.00	2165.00	21300	20240627	-39.53	8440	20240718	52.61	21300	-39.53	20240627	8440	52.61	20240718	21300	-39.53	20240627	8440	52.61	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
103	20240813	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	-1010	5	-7.18	17397808160	1252843	50.68	13900	14660	13000	18270	9850	14060	13886.65	0.34	0	12472	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	4031	246.23	6.03	12	4.06	53.00	2165.00	21300	20240627	-38.73	8440	20240718	54.62	21300	-38.73	20240627	8440	54.62	20240718	21300	-38.73	20240627	8440	54.62	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
104	20240813	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-930	5	-6.61	15893489750	1138513	46.05	13900	14660	13000	18270	9850	14060	13959.86	0.34	0	9731	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	4056	247.74	6.06	12	3.69	53.00	2165.00	21300	20240627	-38.36	8440	20240718	55.57	21300	-38.36	20240627	8440	55.57	20240718	21300	-38.36	20240627	8440	55.57	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
105	20240813	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	340	2	2.42	2943969290	207547	8.40	13900	14450	13780	18270	9850	14060	14184.64	0.34	0	-1553	15993	15026	14483	13516	12973	14755	13245	154	4210	500	9840	10	1	30888000	4448	271.70	6.65	12	0.67	53.00	2165.00	21300	20240627	-32.39	8440	20240718	70.62	21300	-32.39	20240627	8440	70.62	20240718	21300	-32.39	20240627	8440	70.62	20240718	0.66	N	160190	500	154 억		104280	N	N	0	N	00	N
106	20240812	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	-410	5	-2.83	35406030430	2414499	49.50	15200	15450	13940	18810	10130	14470	14664.76	0.61	0	-87400	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4343	265.28	6.49	12	7.82	53.00	2165.00	21300	20240627	-33.99	8440	20240718	66.59	21300	-33.99	20240627	8440	66.59	20240718	21300	-33.99	20240627	8440	66.59	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
107	20240812	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	-340	5	-2.35	34358688540	2340231	47.98	15200	15450	13940	18810	10130	14470	14681.75	0.61	0	-86038	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4364	266.60	6.53	12	7.58	53.00	2165.00	21300	20240627	-33.66	8440	20240718	67.42	21300	-33.66	20240627	8440	67.42	20240718	21300	-33.66	20240627	8440	67.42	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
108	20240812	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-480	5	-3.32	32455728790	2205748	45.22	15200	15450	13940	18810	10130	14470	14714.16	0.61	0	-89495	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4321	263.96	6.46	12	7.14	53.00	2165.00	21300	20240627	-34.32	8440	20240718	65.76	21300	-34.32	20240627	8440	65.76	20240718	21300	-34.32	20240627	8440	65.76	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
109	20240812	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-290	5	-2.00	30413592590	2060728	42.25	15200	15450	14120	18810	10130	14470	14758.66	0.61	0	-91308	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4380	267.55	6.55	12	6.67	53.00	2165.00	21300	20240627	-33.43	8440	20240718	68.01	21300	-33.43	20240627	8440	68.01	20240718	21300	-33.43	20240627	8440	68.01	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
110	20240812	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	-260	5	-1.80	27701749180	1869718	38.33	15200	15450	14130	18810	10130	14470	14816.00	0.61	0	-94762	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4389	268.11	6.56	12	6.05	53.00	2165.00	21300	20240627	-33.29	8440	20240718	68.36	21300	-33.29	20240627	8440	68.36	20240718	21300	-33.29	20240627	8440	68.36	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
111	20240812	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	170	2	1.17	22717097750	1526209	31.29	15200	15450	14470	18810	10130	14470	14884.66	0.61	0	-76465	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4522	276.23	6.76	12	4.94	53.00	2165.00	21300	20240627	-31.27	8440	20240718	73.46	21300	-31.27	20240627	8440	73.46	20240718	21300	-31.27	20240627	8440	73.46	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
112	20240812	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	30	2	0.21	19626328250	1314644	26.95	15200	15450	14480	18810	10130	14470	14929.01	0.61	0	-83340	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4479	273.58	6.70	12	4.26	53.00	2165.00	21300	20240627	-31.92	8440	20240718	71.80	21300	-31.92	20240627	8440	71.80	20240718	21300	-31.92	20240627	8440	71.80	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
113	20240812	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	460	2	3.18	11294696060	748172	15.34	15200	15450	14800	18810	10130	14470	15096.39	0.61	0	-68964	16123	15296	14573	13746	13023	15710	14160	154	4340	500	10120	10	1	30888000	4612	281.70	6.90	12	2.42	53.00	2165.00	21300	20240627	-29.91	8440	20240718	76.90	21300	-29.91	20240627	8440	76.90	20240718	21300	-29.91	20240627	8440	76.90	20240718	0.55	N	160190	500	154 억		186998	N	N	0	N	00	N
114	20240809	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	10	2	0.07	66030496170	4514332	37.96	14460	15400	13850	18790	10130	14460	14627.24	0.81	0	-59946	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4469	273.02	6.68	12	14.62	53.00	2165.00	21300	20240627	-32.07	8440	20240718	71.45	21300	-32.07	20240627	8440	71.45	20240718	21300	-32.07	20240627	8440	71.45	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
115	20240809	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-150	5	-1.04	63596810760	4345584	36.54	14460	15400	13850	18790	10130	14460	14635.16	0.81	0	-73092	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4420	270.00	6.61	12	14.07	53.00	2165.00	21300	20240627	-32.82	8440	20240718	69.55	21300	-32.82	20240627	8440	69.55	20240718	21300	-32.82	20240627	8440	69.55	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
116	20240809	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-360	5	-2.49	57445263040	3916468	32.93	14460	15400	13850	18790	10130	14460	14668.07	0.81	0	-74914	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4355	266.04	6.51	12	12.68	53.00	2165.00	21300	20240627	-33.80	8440	20240718	67.06	21300	-33.80	20240627	8440	67.06	20240718	21300	-33.80	20240627	8440	67.06	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
117	20240809	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-310	5	-2.14	54555529380	3710174	31.20	14460	15400	14050	18790	10130	14460	14704.87	0.81	0	-73664	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4371	266.98	6.54	12	12.01	53.00	2165.00	21300	20240627	-33.57	8440	20240718	67.65	21300	-33.57	20240627	8440	67.65	20240718	21300	-33.57	20240627	8440	67.65	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
118	20240809	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	-190	5	-1.31	53136241320	3610092	30.36	14460	15400	14050	18790	10130	14460	14719.42	0.81	0	-68403	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4408	269.25	6.59	12	11.69	53.00	2165.00	21300	20240627	-33.00	8440	20240718	69.08	21300	-33.00	20240627	8440	69.08	20240718	21300	-33.00	20240627	8440	69.08	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
119	20240809	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	-250	5	-1.73	49151567570	3329774	28.00	14460	15400	14180	18790	10130	14460	14762.01	0.81	0	-98052	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4389	268.11	6.56	12	10.78	53.00	2165.00	21300	20240627	-33.29	8440	20240718	68.36	21300	-33.29	20240627	8440	68.36	20240718	21300	-33.29	20240627	8440	68.36	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
120	20240809	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14990	530	2	3.67	37335409840	2515370	21.15	14460	15400	14180	18790	10130	14460	14844.21	0.81	0	-65563	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4630	282.83	6.92	12	8.14	53.00	2165.00	21300	20240627	-29.62	8440	20240718	77.61	21300	-29.62	20240627	8440	77.61	20240718	21300	-29.62	20240627	8440	77.61	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
121	20240809	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	90	2	0.62	6014721620	414069	3.48	14460	14850	14230	18790	10130	14460	14527.28	0.81	0	-3654	16860	15660	13930	12730	11000	16260	13330	154	4330	500	10120	10	1	30888000	4494	274.53	6.72	12	1.34	53.00	2165.00	21300	20240627	-31.69	8440	20240718	72.39	21300	-31.69	20240627	8440	72.39	20240718	21300	-31.69	20240627	8440	72.39	20240718	0.49	N	160190	500	154 억		251622	N	N	0	N	00	N
122	20240808	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14460	2010	2	16.14	166748306670	11804918	445.65	12250	15130	12200	16180	8720	12450	14125.21	0.42	0	121392	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	4466	272.83	6.68	12	38.22	53.00	2165.00	21300	20240627	-32.11	8440	20240718	71.33	21300	-32.11	20240627	8440	71.33	20240718	21300	-32.11	20240627	8440	71.33	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
123	20240808	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	1650	2	13.25	159714584530	11315097	427.16	12250	15130	12200	16180	8720	12450	14115.22	0.42	0	41749	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	4355	266.04	6.51	12	36.63	53.00	2165.00	21300	20240627	-33.80	8440	20240718	67.06	21300	-33.80	20240627	8440	67.06	20240718	21300	-33.80	20240627	8440	67.06	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
124	20240808	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	1540	2	12.37	152261347320	10779611	406.94	12250	15130	12200	16180	8720	12450	14124.98	0.42	0	-4053	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	4321	263.96	6.46	12	34.90	53.00	2165.00	21300	20240627	-34.32	8440	20240718	65.76	21300	-34.32	20240627	8440	65.76	20240718	21300	-34.32	20240627	8440	65.76	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
125	20240808	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	1510	2	12.13	142481305930	10077565	380.44	12250	15130	12200	16180	8720	12450	14138.51	0.42	0	-24822	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	4312	263.40	6.45	12	32.63	53.00	2165.00	21300	20240627	-34.46	8440	20240718	65.40	21300	-34.46	20240627	8440	65.40	20240718	21300	-34.46	20240627	8440	65.40	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
126	20240808	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	1930	2	15.50	122324962440	8672876	327.41	12250	15130	12200	16180	8720	12450	14104.37	0.42	0	-24100	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	4442	271.32	6.64	12	28.08	53.00	2165.00	21300	20240627	-32.49	8440	20240718	70.38	21300	-32.49	20240627	8440	70.38	20240718	21300	-32.49	20240627	8440	70.38	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
127	20240808	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	1740	2	13.98	80225813130	5809354	219.31	12250	14870	12200	16180	8720	12450	13809.83	0.42	0	-22822	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	4383	267.74	6.55	12	18.81	53.00	2165.00	21300	20240627	-33.38	8440	20240718	68.13	21300	-33.38	20240627	8440	68.13	20240718	21300	-33.38	20240627	8440	68.13	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
128	20240808	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	480	2	3.86	24324191550	1883835	71.12	12250	13390	12200	16180	8720	12450	12912.13	0.42	0	-33477	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	3994	243.96	5.97	12	6.10	53.00	2165.00	21300	20240627	-39.30	8440	20240718	53.20	21300	-39.30	20240627	8440	53.20	20240718	21300	-39.30	20240627	8440	53.20	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
129	20240808	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	150	2	1.20	4154010320	329716	12.45	12250	12850	12200	16180	8720	12450	12598.88	0.42	0	-19408	13716	13082	12556	11922	11396	13400	12240	154	3730	500	8710	10	1	30888000	3892	237.74	5.82	12	1.07	53.00	2165.00	21300	20240627	-40.85	8440	20240718	49.29	21300	-40.85	20240627	8440	49.29	20240718	21300	-40.85	20240627	8440	49.29	20240718	0.42	N	160190	500	154 억		130751	N	N	0	N	00	N
130	20240807	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	200	2	1.63	31746257150	2528756	59.62	12300	13190	12030	15920	8580	12250	12554.49	0.41	0	5764	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3846	234.91	5.75	12	8.19	53.00	2165.00	21300	20240627	-41.55	8440	20240718	47.51	21300	-41.55	20240627	8440	47.51	20240718	21300	-41.55	20240627	8440	47.51	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
131	20240807	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	70	2	0.57	30453608860	2424480	57.17	12300	13190	12030	15920	8580	12250	12561.20	0.41	0	2443	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3805	232.45	5.69	12	7.85	53.00	2165.00	21300	20240627	-42.16	8440	20240718	45.97	21300	-42.16	20240627	8440	45.97	20240718	21300	-42.16	20240627	8440	45.97	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
132	20240807	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	20	2	0.16	29190484750	2321754	54.74	12300	13190	12030	15920	8580	12250	12572.94	0.41	0	2468	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3790	231.51	5.67	12	7.52	53.00	2165.00	21300	20240627	-42.39	8440	20240718	45.38	21300	-42.39	20240627	8440	45.38	20240718	21300	-42.39	20240627	8440	45.38	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
133	20240807	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	110	2	0.90	27752259460	2204494	51.98	12300	13190	12030	15920	8580	12250	12589.33	0.41	0	5960	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3818	233.21	5.71	12	7.14	53.00	2165.00	21300	20240627	-41.97	8440	20240718	46.45	21300	-41.97	20240627	8440	46.45	20240718	21300	-41.97	20240627	8440	46.45	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
134	20240807	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	190	2	1.55	26433249290	2098034	49.47	12300	13190	12030	15920	8580	12250	12599.47	0.41	0	6727	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3842	234.72	5.75	12	6.79	53.00	2165.00	21300	20240627	-41.60	8440	20240718	47.39	21300	-41.60	20240627	8440	47.39	20240718	21300	-41.60	20240627	8440	47.39	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
135	20240807	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	270	2	2.20	23932520100	1897832	44.75	12300	13190	12030	15920	8580	12250	12610.92	0.41	0	33041	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3867	236.23	5.78	12	6.14	53.00	2165.00	21300	20240627	-41.22	8440	20240718	48.34	21300	-41.22	20240627	8440	48.34	20240718	21300	-41.22	20240627	8440	48.34	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
136	20240807	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-100	5	-0.82	9855549380	798337	18.82	12300	12600	12030	15920	8580	12250	12345.40	0.41	0	-26504	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3753	229.25	5.61	12	2.58	53.00	2165.00	21300	20240627	-42.96	8440	20240718	43.96	21300	-42.96	20240627	8440	43.96	20240718	21300	-42.96	20240627	8440	43.96	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
137	20240807	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	230	2	1.88	2513623620	202773	4.78	12300	12600	12200	15920	8580	12250	12398.05	0.41	0	-2078	14176	13212	12576	11612	10976	12895	11295	154	3670	500	8570	10	1	30888000	3855	235.47	5.76	12	0.66	53.00	2165.00	21300	20240627	-41.41	8440	20240718	47.87	21300	-41.41	20240627	8440	47.87	20240718	21300	-41.41	20240627	8440	47.87	20240718	0.07	N	160190	500	154 억		125701	N	N	0	N	00	N
138	20240806	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	790	2	6.89	53169377570	4195398	41.09	12480	13540	11940	14890	8030	11460	12673.61	0.54	0	-41465	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3784	231.13	5.66	12	13.58	53.00	2165.00	21300	20240627	-42.49	8440	20240718	45.14	21300	-42.49	20240627	8440	45.14	20240718	21300	-42.49	20240627	8440	45.14	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
139	20240806	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	710	2	6.20	51826494180	4085840	40.01	12480	13540	11940	14890	8030	11460	12684.42	0.54	0	-47690	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3759	229.62	5.62	12	13.23	53.00	2165.00	21300	20240627	-42.86	8440	20240718	44.19	21300	-42.86	20240627	8440	44.19	20240718	21300	-42.86	20240627	8440	44.19	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
140	20240806	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	660	2	5.76	49494710710	3892344	38.12	12480	13540	11940	14890	8030	11460	12715.92	0.54	0	-64104	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3744	228.68	5.60	12	12.60	53.00	2165.00	21300	20240627	-43.10	8440	20240718	43.60	21300	-43.10	20240627	8440	43.60	20240718	21300	-43.10	20240627	8440	43.60	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
141	20240806	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	1030	2	8.99	47235707550	3709248	36.33	12480	13540	11940	14890	8030	11460	12734.58	0.54	0	-65739	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3858	235.66	5.77	12	12.01	53.00	2165.00	21300	20240627	-41.36	8440	20240718	47.99	21300	-41.36	20240627	8440	47.99	20240718	21300	-41.36	20240627	8440	47.99	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
142	20240806	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	910	2	7.94	44195628650	3465046	33.93	12480	13540	11940	14890	8030	11460	12754.71	0.54	0	-67105	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3821	233.40	5.71	12	11.22	53.00	2165.00	21300	20240627	-41.92	8440	20240718	46.56	21300	-41.92	20240627	8440	46.56	20240718	21300	-41.92	20240627	8440	46.56	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
143	20240806	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	760	2	6.63	35255961050	2753594	26.97	12480	13540	11940	14890	8030	11460	12803.62	0.54	0	-58392	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3775	230.57	5.64	12	8.91	53.00	2165.00	21300	20240627	-42.63	8440	20240718	44.79	21300	-42.63	20240627	8440	44.79	20240718	21300	-42.63	20240627	8440	44.79	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
144	20240806	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	1340	2	11.69	28588275780	2212026	21.66	12480	13540	12400	14890	8030	11460	12924.03	0.54	0	-49553	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	3954	241.51	5.91	12	7.16	53.00	2165.00	21300	20240627	-39.91	8440	20240718	51.66	21300	-39.91	20240627	8440	51.66	20240718	21300	-39.91	20240627	8440	51.66	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
145	20240806	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	1580	2	13.79	14645063390	1122287	10.99	12480	13540	12400	14890	8030	11460	13049.32	0.54	0	-8664	15520	13490	12170	10140	8820	12830	9480	154	3430	500	8020	10	1	30888000	4028	246.04	6.02	12	3.63	53.00	2165.00	21300	20240627	-38.78	8440	20240718	54.50	21300	-38.78	20240627	8440	54.50	20240718	21300	-38.78	20240627	8440	54.50	20240718	0.01	N	160190	500	154 억		167591	N	N	0	N	00	N
146	20240805	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-420	5	-3.54	130731148450	10029118	93.41	11700	14200	10850	15440	8320	11880	13036.03	0.37	0	41913	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	3540	216.23	5.29	12	32.47	53.00	2165.00	21300	20240627	-46.20	8440	20240718	35.78	21300	-46.20	20240627	8440	35.78	20240718	21300	-46.20	20240627	8440	35.78	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
147	20240805	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-230	5	-1.94	128635596200	9848307	91.73	11700	14200	10850	15440	8320	11880	13061.73	0.37	0	17749	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	3598	219.81	5.38	12	31.88	53.00	2165.00	21300	20240627	-45.31	8440	20240718	38.03	21300	-45.31	20240627	8440	38.03	20240718	21300	-45.31	20240627	8440	38.03	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
148	20240805	140747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	420	2	3.54	119217180630	9036326	84.16	11700	14200	11550	15440	8320	11880	13193.14	0.37	0	-24185	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	3799	232.08	5.68	12	29.26	53.00	2165.00	21300	20240627	-42.25	8440	20240718	45.73	21300	-42.25	20240627	8440	45.73	20240718	21300	-42.25	20240627	8440	45.73	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
149	20240805	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	1620	2	13.64	109218979500	8260103	76.93	11700	14200	11550	15440	8320	11880	13222.52	0.37	0	-23114	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	4170	254.72	6.24	12	26.74	53.00	2165.00	21300	20240627	-36.62	8440	20240718	59.95	21300	-36.62	20240627	8440	59.95	20240718	21300	-36.62	20240627	8440	59.95	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
150	20240805	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	1390	2	11.70	101234322510	7662635	71.37	11700	14200	11550	15440	8320	11880	13211.47	0.37	0	-27587	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	4099	250.38	6.13	12	24.81	53.00	2165.00	21300	20240627	-37.70	8440	20240718	57.23	21300	-37.70	20240627	8440	57.23	20240718	21300	-37.70	20240627	8440	57.23	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
151	20240805	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	1670	2	14.06	91471768680	6932345	64.57	11700	14200	11550	15440	8320	11880	13194.97	0.37	0	-29725	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	4185	255.66	6.26	12	22.44	53.00	2165.00	21300	20240627	-36.38	8440	20240718	60.55	21300	-36.38	20240627	8440	60.55	20240718	21300	-36.38	20240627	8440	60.55	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
152	20240805	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	1230	2	10.35	45476088900	3583935	33.38	11700	13240	11550	15440	8320	11880	12688.93	0.37	0	-30668	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	4049	247.36	6.06	12	11.60	53.00	2165.00	21300	20240627	-38.45	8440	20240718	55.33	21300	-38.45	20240627	8440	55.33	20240718	21300	-38.45	20240627	8440	55.33	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
153	20240805	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	310	2	2.61	3137146850	264988	2.47	11700	12200	11550	15440	8320	11880	11838.78	0.37	0	24922	14120	13000	11500	10380	8880	13560	10940	154	3560	500	8310	10	1	30888000	3765	230.00	5.63	12	0.86	53.00	2165.00	21300	20240627	-42.77	8440	20240718	44.43	21300	-42.77	20240627	8440	44.43	20240718	21300	-42.77	20240627	8440	44.43	20240718	0.00	N	160190	500	154 억		115736	N	N	0	N	00	N
154	20240802	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	1630	2	15.90	125128625480	10648582	448.50	10100	12620	10000	13320	7180	10250	11750.67	0.33	0	20057	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3669	224.15	5.49	12	34.47	53.00	2165.00	21300	20240627	-44.23	8440	20240718	40.76	21300	-44.23	20240627	8440	40.76	20240718	21300	-44.23	20240627	8440	40.76	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
155	20240802	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	1750	2	17.07	120633948550	10266114	432.39	10100	12620	10000	13320	7180	10250	11750.69	0.33	0	12122	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3707	226.42	5.54	12	33.24	53.00	2165.00	21300	20240627	-43.66	8440	20240718	42.18	21300	-43.66	20240627	8440	42.18	20240718	21300	-43.66	20240627	8440	42.18	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
156	20240802	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	2050	2	20.00	102813297920	8790544	370.24	10100	12620	10000	13320	7180	10250	11695.90	0.33	0	-7330	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3799	232.08	5.68	12	28.46	53.00	2165.00	21300	20240627	-42.25	8440	20240718	45.73	21300	-42.25	20240627	8440	45.73	20240718	21300	-42.25	20240627	8440	45.73	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
157	20240802	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	1700	2	16.59	72265520370	6310909	265.80	10100	12280	10000	13320	7180	10250	11450.89	0.33	0	-6829	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3691	225.47	5.52	12	20.43	53.00	2165.00	21300	20240627	-43.90	8440	20240718	41.59	21300	-43.90	20240627	8440	41.59	20240718	21300	-43.90	20240627	8440	41.59	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
158	20240802	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	1620	2	15.80	37582728170	3412899	143.75	10100	11900	10000	13320	7180	10250	11011.97	0.33	0	-2067	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3666	223.96	5.48	12	11.05	53.00	2165.00	21300	20240627	-44.27	8440	20240718	40.64	21300	-44.27	20240627	8440	40.64	20240718	21300	-44.27	20240627	8440	40.64	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
159	20240802	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	170	2	1.66	17061228650	1586890	66.84	10100	11320	10000	13320	7180	10250	10751.36	0.33	0	-8547	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3219	196.60	4.81	12	5.14	53.00	2165.00	21300	20240627	-51.08	8440	20240718	23.46	21300	-51.08	20240627	8440	23.46	20240718	21300	-51.08	20240627	8440	23.46	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
160	20240802	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	320	2	3.12	14668047250	1358479	57.22	10100	11320	10000	13320	7180	10250	10797.41	0.33	0	-8911	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3265	199.43	4.88	12	4.40	53.00	2165.00	21300	20240627	-50.38	8440	20240718	25.24	21300	-50.38	20240627	8440	25.24	20240718	21300	-50.38	20240627	8440	25.24	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
161	20240802	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	70	2	0.68	496303250	48948	2.06	10100	10320	10000	13320	7180	10250	10139.38	0.33	0	3257	11656	10952	10466	9762	9276	10710	9520	154	3070	500	7170	10	1	30888000	3188	194.72	4.77	12	0.16	53.00	2165.00	21300	20240627	-51.55	8440	20240718	22.27	21300	-51.55	20240627	8440	22.27	20240718	21300	-51.55	20240627	8440	22.27	20240718	0.01	N	160190	500	154 억		102656	N	N	0	N	00	N
162	20240801	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	350	2	3.54	24767583000	2354707	346.40	10340	11170	9980	12870	6930	9900	10518.53	0.31	0	5975	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3166	193.40	4.73	12	7.62	53.00	2165.00	21300	20240627	-51.88	8440	20240718	21.45	21300	-51.88	20240627	8440	21.45	20240718	21300	-51.88	20240627	8440	21.45	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
163	20240801	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	270	2	2.73	24131344520	2292442	337.24	10340	11170	9980	12870	6930	9900	10526.48	0.31	0	2146	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3141	191.89	4.70	12	7.42	53.00	2165.00	21300	20240627	-52.25	8440	20240718	20.50	21300	-52.25	20240627	8440	20.50	20240718	21300	-52.25	20240627	8440	20.50	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
164	20240801	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	260	2	2.63	23077678380	2188405	321.93	10340	11170	9980	12870	6930	9900	10545.43	0.31	0	-1725	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3138	191.70	4.69	12	7.08	53.00	2165.00	21300	20240627	-52.30	8440	20240718	20.38	21300	-52.30	20240627	8440	20.38	20240718	21300	-52.30	20240627	8440	20.38	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
165	20240801	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	440	2	4.44	21838092480	2067923	304.21	10340	11170	9980	12870	6930	9900	10560.40	0.31	0	-3720	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3194	195.09	4.78	12	6.69	53.00	2165.00	21300	20240627	-51.46	8440	20240718	22.51	21300	-51.46	20240627	8440	22.51	20240718	21300	-51.46	20240627	8440	22.51	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
166	20240801	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	660	2	6.67	16514619600	1559861	229.47	10340	11170	9980	12870	6930	9900	10587.24	0.31	0	1838	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3262	199.25	4.88	12	5.05	53.00	2165.00	21300	20240627	-50.42	8440	20240718	25.12	21300	-50.42	20240627	8440	25.12	20240718	21300	-50.42	20240627	8440	25.12	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
167	20240801	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	220	2	2.22	4881539860	477695	70.27	10340	10550	9980	12870	6930	9900	10218.95	0.31	0	-453	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3126	190.94	4.67	12	1.55	53.00	2165.00	21300	20240627	-52.49	8440	20240718	19.91	21300	-52.49	20240627	8440	19.91	20240718	21300	-52.49	20240627	8440	19.91	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
168	20240801	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	210	2	2.12	4445964130	434436	63.91	10340	10550	9980	12870	6930	9900	10233.88	0.31	0	-1118	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3123	190.75	4.67	12	1.41	53.00	2165.00	21300	20240627	-52.54	8440	20240718	19.79	21300	-52.54	20240627	8440	19.79	20240718	21300	-52.54	20240627	8440	19.79	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N
169	20240801	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	220	2	2.22	1039031570	101637	14.95	10340	10390	10040	12870	6930	9900	10222.97	0.31	0	789	10646	10272	9956	9582	9266	10460	9770	154	2970	500	6930	10	1	30888000	3126	190.94	4.67	12	0.33	53.00	2165.00	21300	20240627	-52.49	8440	20240718	19.91	21300	-52.49	20240627	8440	19.91	20240718	21300	-52.49	20240627	8440	19.91	20240718	0.01	N	160190	500	154 억		96257	N	N	0	N	00	N