KissMeData/224110/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	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-70	5	-0.50	345783450	24990	154.51	13850	13930	13790	18120	9760	13940	13836.87	6.37	0	-1962	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	741	11.50	1.15	12	0.47	1206.00	12086.00	17900	20240403	-22.51	11880	20240805	16.75	17900	-22.51	20240403	11880	16.75	20240805	17900	-22.51	20240403	11880	16.75	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
3	20240830	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-70	5	-0.50	337822510	24416	150.96	13850	13930	13790	18120	9760	13940	13836.11	6.37	0	-1857	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	741	11.50	1.15	12	0.46	1206.00	12086.00	17900	20240403	-22.51	11880	20240805	16.75	17900	-22.51	20240403	11880	16.75	20240805	17900	-22.51	20240403	11880	16.75	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
4	20240830	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-70	5	-0.50	309883170	22399	138.49	13850	13930	13790	18120	9760	13940	13834.69	6.37	0	-3161	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	741	11.50	1.15	12	0.42	1206.00	12086.00	17900	20240403	-22.51	11880	20240805	16.75	17900	-22.51	20240403	11880	16.75	20240805	17900	-22.51	20240403	11880	16.75	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
5	20240830	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-130	5	-0.93	284538260	20569	127.17	13850	13930	13790	18120	9760	13940	13833.35	6.37	0	-3070	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	737	11.45	1.14	12	0.39	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
6	20240830	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-10	5	-0.07	163736200	11824	73.10	13850	13930	13790	18120	9760	13940	13847.78	6.37	0	-1746	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	744	11.55	1.15	12	0.22	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
7	20240830	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-100	5	-0.72	106675970	7700	47.61	13850	13930	13790	18120	9760	13940	13854.02	6.37	0	-1024	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	739	11.48	1.15	12	0.14	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
8	20240830	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-80	5	-0.57	81817160	5902	36.49	13850	13930	13790	18120	9760	13940	13862.62	6.37	0	-852	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	740	11.49	1.15	12	0.11	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
9	20240830	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-10	5	-0.07	2882830	208	1.29	13850	13930	13850	18120	9760	13940	13859.76	6.37	0	108	14133	14036	13903	13806	13673	14085	13855	27	4180	500	9750	10	1	5340000	744	11.55	1.15	12	0.00	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.45	N	224110	500	26 억		340060	N	N	0	N	00	N
10	20240829	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-20	5	-0.14	223955020	16144	123.68	13860	14000	13770	18140	9780	13960	13872.34	6.49	0	-6724	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	744	11.56	1.15	12	0.30	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
11	20240829	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	-50	5	-0.36	208929820	15066	115.42	13860	14000	13770	18140	9780	13960	13867.64	6.49	0	-5892	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	743	11.53	1.15	12	0.28	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
12	20240829	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-60	5	-0.43	197942140	14273	109.35	13860	14000	13770	18140	9780	13960	13868.29	6.49	0	-6078	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	742	11.53	1.15	12	0.27	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
13	20240829	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-160	5	-1.15	146740840	10570	80.98	13860	14000	13770	18140	9780	13960	13882.77	6.49	0	-5779	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	737	11.44	1.14	12	0.20	1206.00	12086.00	17900	20240403	-22.91	11880	20240805	16.16	17900	-22.91	20240403	11880	16.16	20240805	17900	-22.91	20240403	11880	16.16	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
14	20240829	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	10	2	0.07	82203810	5907	45.25	13860	14000	13830	18140	9780	13960	13916.34	6.49	0	-2743	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	746	11.58	1.16	12	0.11	1206.00	12086.00	17900	20240403	-21.96	11880	20240805	17.59	17900	-21.96	20240403	11880	17.59	20240805	17900	-21.96	20240403	11880	17.59	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
15	20240829	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-80	5	-0.57	65073740	4680	35.85	13860	13990	13830	18140	9780	13960	13904.65	6.49	0	-1845	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	741	11.51	1.15	12	0.09	1206.00	12086.00	17900	20240403	-22.46	11880	20240805	16.84	17900	-22.46	20240403	11880	16.84	20240805	17900	-22.46	20240403	11880	16.84	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
16	20240829	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	20	2	0.14	30875550	2222	17.02	13860	13980	13830	18140	9780	13960	13895.39	6.49	0	-827	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	747	11.59	1.16	12	0.04	1206.00	12086.00	17900	20240403	-21.90	11880	20240805	17.68	17900	-21.90	20240403	11880	17.68	20240805	17900	-21.90	20240403	11880	17.68	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
17	20240829	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-30	5	-0.21	14622230	1053	8.07	13860	13960	13830	18140	9780	13960	13886.26	6.49	0	-420	14166	14062	13936	13832	13706	14115	13885	27	4180	500	9770	10	1	5340000	744	11.55	1.15	12	0.02	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.37	N	224110	500	26 억		346784	N	N	0	N	00	N
18	20240828	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	30	2	0.22	180624190	12994	50.54	13940	14040	13810	18100	9760	13930	13900.58	6.54	0	-2682	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	745	11.58	1.16	12	0.24	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
19	20240828	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-30	5	-0.22	169245460	12175	47.36	13940	14040	13810	18100	9760	13930	13901.06	6.54	0	-2694	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	742	11.53	1.15	12	0.23	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
20	20240828	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	-20	5	-0.14	141834290	10198	39.67	13940	14040	13810	18100	9760	13930	13908.05	6.54	0	-2218	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	743	11.53	1.15	12	0.19	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
21	20240828	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	10	2	0.07	105837840	7601	29.56	13940	14040	13810	18100	9760	13930	13924.20	6.54	0	-1994	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	744	11.56	1.15	12	0.14	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
22	20240828	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	10	2	0.07	97546480	7005	27.25	13940	14040	13810	18100	9760	13930	13925.26	6.54	0	-1873	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	744	11.56	1.15	12	0.13	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
23	20240828	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	50	2	0.36	90496940	6497	25.27	13940	14040	13810	18100	9760	13930	13929.03	6.54	0	-1816	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	747	11.59	1.16	12	0.12	1206.00	12086.00	17900	20240403	-21.90	11880	20240805	17.68	17900	-21.90	20240403	11880	17.68	20240805	17900	-21.90	20240403	11880	17.68	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
24	20240828	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	-10	5	-0.07	44246630	3175	12.35	13940	14000	13810	18100	9760	13930	13935.95	6.54	0	-229	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	743	11.54	1.15	12	0.06	1206.00	12086.00	17900	20240403	-22.23	11880	20240805	17.17	17900	-22.23	20240403	11880	17.17	20240805	17900	-22.23	20240403	11880	17.17	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
25	20240828	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	60	2	0.43	25653750	1835	7.14	13940	14000	13890	18100	9760	13930	13980.25	6.54	0	236	14296	14112	13936	13752	13576	14205	13845	27	4170	500	9750	10	1	5340000	747	11.60	1.16	12	0.03	1206.00	12086.00	17900	20240403	-21.84	11880	20240805	17.76	17900	-21.84	20240403	11880	17.76	20240805	17900	-21.84	20240403	11880	17.76	20240805	4.34	N	224110	500	26 억		349483	N	N	0	N	00	N
26	20240827	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-190	5	-1.35	355998980	25690	135.09	13920	14120	13760	18350	9890	14120	13857.49	6.60	0	-3033	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	744	11.55	1.15	12	0.48	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
27	20240827	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-180	5	-1.27	352114530	25411	133.62	13920	14120	13760	18350	9890	14120	13856.78	6.60	0	-2847	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	744	11.56	1.15	12	0.48	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
28	20240827	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-310	5	-2.20	317721530	22937	120.61	13920	14120	13760	18350	9890	14120	13851.92	6.60	0	-2382	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	737	11.45	1.14	12	0.43	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
29	20240827	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	-270	5	-1.91	299619390	21627	113.72	13920	14120	13760	18350	9890	14120	13853.95	6.60	0	-2634	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	740	11.48	1.15	12	0.41	1206.00	12086.00	17900	20240403	-22.63	11880	20240805	16.58	17900	-22.63	20240403	11880	16.58	20240805	17900	-22.63	20240403	11880	16.58	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
30	20240827	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-260	5	-1.84	291256120	21021	110.54	13920	14120	13760	18350	9890	14120	13855.48	6.60	0	-2489	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	740	11.49	1.15	12	0.39	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
31	20240827	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	-330	5	-2.34	266586350	19233	101.14	13920	14120	13760	18350	9890	14120	13860.88	6.60	0	-1860	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	736	11.43	1.14	12	0.36	1206.00	12086.00	17900	20240403	-22.96	11880	20240805	16.08	17900	-22.96	20240403	11880	16.08	20240805	17900	-22.96	20240403	11880	16.08	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
32	20240827	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-280	5	-1.98	99891380	7171	37.71	13920	14120	13830	18350	9890	14120	13929.91	6.60	0	-1522	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	739	11.48	1.15	12	0.13	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
33	20240827	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	-60	5	-0.42	33722050	2405	12.65	13920	14100	13920	18350	9890	14120	14021.64	6.60	0	-226	14533	14326	14093	13886	13653	14210	13770	27	4230	500	9880	10	1	5340000	751	11.66	1.16	12	0.05	1206.00	12086.00	17900	20240403	-21.45	11880	20240805	18.35	17900	-21.45	20240403	11880	18.35	20240805	17900	-21.45	20240403	11880	18.35	20240805	4.35	N	224110	500	26 억		352516	N	N	0	N	00	N
34	20240826	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	-120	5	-0.84	265426240	18959	69.99	14240	14300	13860	18510	9970	14240	14000.01	6.67	0	-3497	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	754	11.71	1.17	12	0.36	1206.00	12086.00	17900	20240403	-21.12	11880	20240805	18.86	17900	-21.12	20240403	11880	18.86	20240805	17900	-21.12	20240403	11880	18.86	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
35	20240826	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-250	5	-1.76	246768490	17630	65.09	14240	14300	13860	18510	9970	14240	13997.08	6.67	0	-3489	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	747	11.60	1.16	12	0.33	1206.00	12086.00	17900	20240403	-21.84	11880	20240805	17.76	17900	-21.84	20240403	11880	17.76	20240805	17900	-21.84	20240403	11880	17.76	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
36	20240826	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-310	5	-2.18	195827690	13964	51.55	14240	14300	13860	18510	9970	14240	14023.75	6.67	0	-3345	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	744	11.55	1.15	12	0.26	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
37	20240826	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	-330	5	-2.32	186097210	13264	48.97	14240	14300	13860	18510	9970	14240	14030.25	6.67	0	-3539	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	743	11.53	1.15	12	0.25	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
38	20240826	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-250	5	-1.76	165790110	11802	43.57	14240	14300	13910	18510	9970	14240	14047.63	6.67	0	-2216	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	747	11.60	1.16	12	0.22	1206.00	12086.00	17900	20240403	-21.84	11880	20240805	17.76	17900	-21.84	20240403	11880	17.76	20240805	17900	-21.84	20240403	11880	17.76	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
39	20240826	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-260	5	-1.83	150759240	10725	39.59	14240	14300	13910	18510	9970	14240	14056.81	6.67	0	-1548	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	747	11.59	1.16	12	0.20	1206.00	12086.00	17900	20240403	-21.90	11880	20240805	17.68	17900	-21.90	20240403	11880	17.68	20240805	17900	-21.90	20240403	11880	17.68	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
40	20240826	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-90	5	-0.63	74184120	5260	19.42	14240	14300	14030	18510	9970	14240	14103.44	6.67	0	219	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	756	11.73	1.17	12	0.10	1206.00	12086.00	17900	20240403	-20.95	11880	20240805	19.11	17900	-20.95	20240403	11880	19.11	20240805	17900	-20.95	20240403	11880	19.11	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
41	20240826	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-160	5	-1.12	26083410	1846	6.82	14240	14300	14030	18510	9970	14240	14129.69	6.67	0	948	14620	14430	14080	13890	13540	14525	13985	27	4270	500	9960	10	1	5340000	752	11.67	1.16	12	0.03	1206.00	12086.00	17900	20240403	-21.34	11880	20240805	18.52	17900	-21.34	20240403	11880	18.52	20240805	17900	-21.34	20240403	11880	18.52	20240805	4.45	N	224110	500	26 억		356007	N	N	0	N	00	N
42	20240823	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	490	2	3.56	368074290	26185	92.89	13740	14270	13730	17870	9630	13750	14056.68	6.61	0	3034	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	760	11.81	1.18	12	0.49	1206.00	12086.00	17900	20240403	-20.45	11880	20240805	19.87	17900	-20.45	20240403	11880	19.87	20240805	17900	-20.45	20240403	11880	19.87	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
43	20240823	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	460	2	3.35	345252840	24581	87.20	13740	14270	13730	17870	9630	13750	14045.52	6.61	0	2718	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	759	11.78	1.18	12	0.46	1206.00	12086.00	17900	20240403	-20.61	11880	20240805	19.61	17900	-20.61	20240403	11880	19.61	20240805	17900	-20.61	20240403	11880	19.61	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
44	20240823	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	470	2	3.42	314292600	22389	79.43	13740	14270	13730	17870	9630	13750	14037.81	6.61	0	1664	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	759	11.79	1.18	12	0.42	1206.00	12086.00	17900	20240403	-20.56	11880	20240805	19.70	17900	-20.56	20240403	11880	19.70	20240805	17900	-20.56	20240403	11880	19.70	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
45	20240823	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	380	2	2.76	278098440	19843	70.40	13740	14220	13730	17870	9630	13750	14014.94	6.61	0	1342	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	755	11.72	1.17	12	0.37	1206.00	12086.00	17900	20240403	-21.06	11880	20240805	18.94	17900	-21.06	20240403	11880	18.94	20240805	17900	-21.06	20240403	11880	18.94	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
46	20240823	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	350	2	2.55	204765950	14667	52.03	13740	14210	13730	17870	9630	13750	13961.00	6.61	0	1087	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	753	11.69	1.17	12	0.27	1206.00	12086.00	17900	20240403	-21.23	11880	20240805	18.69	17900	-21.23	20240403	11880	18.69	20240805	17900	-21.23	20240403	11880	18.69	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
47	20240823	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	300	2	2.18	183757680	13176	46.74	13740	14210	13730	17870	9630	13750	13946.39	6.61	0	1373	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	750	11.65	1.16	12	0.25	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
48	20240823	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	440	2	3.20	131392420	9449	33.52	13740	14210	13730	17870	9630	13750	13905.43	6.61	0	1546	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	758	11.77	1.17	12	0.18	1206.00	12086.00	17900	20240403	-20.73	11880	20240805	19.44	17900	-20.73	20240403	11880	19.44	20240805	17900	-20.73	20240403	11880	19.44	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
49	20240823	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	0	3	0.00	21848490	1591	5.64	13740	13790	13730	17870	9630	13750	13732.55	6.61	0	-1345	14436	14092	13856	13512	13276	13975	13395	27	4120	500	9620	10	1	5340000	734	11.40	1.14	12	0.03	1206.00	12086.00	17900	20240403	-23.18	11880	20240805	15.74	17900	-23.18	20240403	11880	15.74	20240805	17900	-23.18	20240403	11880	15.74	20240805	4.39	N	224110	500	26 억		352965	N	N	0	N	00	N
50	20240822	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-190	5	-1.36	390363680	28188	110.91	13940	14200	13620	18120	9760	13940	13848.84	6.57	0	2275	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	734	11.40	1.14	12	0.53	1206.00	12086.00	17900	20240403	-23.18	11880	20240805	15.74	17900	-23.18	20240403	11880	15.74	20240805	17900	-23.18	20240403	11880	15.74	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
51	20240822	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	-210	5	-1.51	377837790	27277	107.32	13940	14200	13620	18120	9760	13940	13851.88	6.57	0	2629	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	733	11.38	1.14	12	0.51	1206.00	12086.00	17900	20240403	-23.30	11880	20240805	15.57	17900	-23.30	20240403	11880	15.57	20240805	17900	-23.30	20240403	11880	15.57	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
52	20240822	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	-170	5	-1.22	327895910	23635	92.99	13940	14200	13620	18120	9760	13940	13873.32	6.57	0	2705	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	735	11.42	1.14	12	0.44	1206.00	12086.00	17900	20240403	-23.07	11880	20240805	15.91	17900	-23.07	20240403	11880	15.91	20240805	17900	-23.07	20240403	11880	15.91	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
53	20240822	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	-170	5	-1.22	314403080	22657	89.14	13940	14200	13620	18120	9760	13940	13876.64	6.57	0	2848	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	735	11.42	1.14	12	0.42	1206.00	12086.00	17900	20240403	-23.07	11880	20240805	15.91	17900	-23.07	20240403	11880	15.91	20240805	17900	-23.07	20240403	11880	15.91	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
54	20240822	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-240	5	-1.72	279726740	20127	79.19	13940	14200	13620	18120	9760	13940	13898.08	6.57	0	2665	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	732	11.36	1.13	12	0.38	1206.00	12086.00	17900	20240403	-23.46	11880	20240805	15.32	17900	-23.46	20240403	11880	15.32	20240805	17900	-23.46	20240403	11880	15.32	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
55	20240822	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-80	5	-0.57	243894480	17524	68.95	13940	14200	13620	18120	9760	13940	13917.74	6.57	0	2786	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	740	11.49	1.15	12	0.33	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
56	20240822	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-100	5	-0.72	180235160	12898	50.75	13940	14200	13750	18120	9760	13940	13973.88	6.57	0	1893	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	739	11.48	1.15	12	0.24	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
57	20240822	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	60	2	0.43	7518170	543	2.14	13940	14010	13760	18120	9760	13940	13845.62	6.57	0	180	14146	14042	13916	13812	13686	13980	13750	27	4180	500	9750	10	1	5340000	748	11.61	1.16	12	0.01	1206.00	12086.00	17900	20240403	-21.79	11880	20240805	17.85	17900	-21.79	20240403	11880	17.85	20240805	17900	-21.79	20240403	11880	17.85	20240805	4.38	N	224110	500	26 억		350690	N	N	0	N	00	N
58	20240821	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-80	5	-0.57	352814440	25414	69.36	13960	14020	13790	18220	9820	14020	13882.50	6.55	0	900	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	744	11.56	1.15	12	0.48	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
59	20240821	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-80	5	-0.57	343900790	24774	67.61	13960	14020	13790	18220	9820	14020	13881.52	6.55	0	721	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	744	11.56	1.15	12	0.46	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
60	20240821	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-220	5	-1.57	301992060	21760	59.39	13960	14020	13790	18220	9820	14020	13878.31	6.55	0	-1462	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	737	11.44	1.14	12	0.41	1206.00	12086.00	17900	20240403	-22.91	11880	20240805	16.16	17900	-22.91	20240403	11880	16.16	20240805	17900	-22.91	20240403	11880	16.16	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
61	20240821	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-160	5	-1.14	195896380	14093	38.46	13960	14020	13810	18220	9820	14020	13900.26	6.55	0	-1782	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	740	11.49	1.15	12	0.26	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
62	20240821	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-60	5	-0.43	166183210	11950	32.61	13960	14020	13810	18220	9820	14020	13906.54	6.55	0	-1657	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	745	11.58	1.16	12	0.22	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
63	20240821	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	-110	5	-0.78	141278770	10158	27.72	13960	14020	13810	18220	9820	14020	13908.13	6.55	0	-1140	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	743	11.53	1.15	12	0.19	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
64	20240821	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-120	5	-0.86	92427960	6649	18.15	13960	14020	13810	18220	9820	14020	13901.03	6.55	0	761	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	742	11.53	1.15	12	0.12	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
65	20240821	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-90	5	-0.64	4463770	320	0.87	13960	13960	13930	18220	9820	14020	13949.28	6.55	0	-245	14273	14146	14023	13896	13773	14085	13835	27	4200	500	9810	10	1	5340000	744	11.55	1.15	12	0.01	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.38	N	224110	500	26 억		349750	N	N	0	N	00	N
66	20240820	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	20	2	0.14	510951080	36600	155.86	14150	14150	13900	18200	9800	14000	13960.37	6.54	0	771	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.69	1206.00	12086.00	17900	20240403	-21.68	11880	20240805	18.01	17900	-21.68	20240403	11880	18.01	20240805	17900	-21.68	20240403	11880	18.01	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
67	20240820	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	30	2	0.21	505301050	36197	154.14	14150	14150	13900	18200	9800	14000	13959.75	6.54	0	825	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.68	1206.00	12086.00	17900	20240403	-21.62	11880	20240805	18.10	17900	-21.62	20240403	11880	18.10	20240805	17900	-21.62	20240403	11880	18.10	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
68	20240820	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-50	5	-0.36	284699120	20378	86.78	14150	14150	13900	18200	9800	14000	13970.91	6.54	0	468	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	745	11.57	1.15	12	0.38	1206.00	12086.00	17900	20240403	-22.07	11880	20240805	17.42	17900	-22.07	20240403	11880	17.42	20240805	17900	-22.07	20240403	11880	17.42	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
69	20240820	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	0	3	0.00	160239460	11456	48.78	14150	14150	13900	18200	9800	14000	13987.38	6.54	0	484	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	748	11.61	1.16	12	0.21	1206.00	12086.00	17900	20240403	-21.79	11880	20240805	17.85	17900	-21.79	20240403	11880	17.85	20240805	17900	-21.79	20240403	11880	17.85	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
70	20240820	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	20	2	0.14	137354700	9819	41.81	14150	14150	13900	18200	9800	14000	13988.66	6.54	0	436	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.18	1206.00	12086.00	17900	20240403	-21.68	11880	20240805	18.01	17900	-21.68	20240403	11880	18.01	20240805	17900	-21.68	20240403	11880	18.01	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
71	20240820	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	30	2	0.21	126242710	9024	38.43	14150	14150	13900	18200	9800	14000	13989.66	6.54	0	423	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.17	1206.00	12086.00	17900	20240403	-21.62	11880	20240805	18.10	17900	-21.62	20240403	11880	18.10	20240805	17900	-21.62	20240403	11880	18.10	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
72	20240820	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	0	3	0.00	57304010	4097	17.45	14150	14150	13900	18200	9800	14000	13986.82	6.54	0	297	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	748	11.61	1.16	12	0.08	1206.00	12086.00	17900	20240403	-21.79	11880	20240805	17.85	17900	-21.79	20240403	11880	17.85	20240805	17900	-21.79	20240403	11880	17.85	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
73	20240820	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	20	2	0.14	3415810	242	1.03	14150	14150	13900	18200	9800	14000	14114.92	6.54	0	-29	14293	14146	13953	13806	13613	14220	13880	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.00	1206.00	12086.00	17900	20240403	-21.68	11880	20240805	18.01	17900	-21.68	20240403	11880	18.01	20240805	17900	-21.68	20240403	11880	18.01	20240805	4.14	N	224110	500	26 억		348983	N	N	0	N	00	N
74	20240819	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	130	2	0.94	324540070	23422	40.48	13870	14100	13760	18030	9710	13870	13856.20	6.52	0	1024	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	748	11.61	1.16	12	0.44	1206.00	12086.00	17900	20240403	-21.79	11880	20240805	17.85	17900	-21.79	20240403	11880	17.85	20240805	17900	-21.79	20240403	11880	17.85	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
75	20240819	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	40	2	0.29	302696460	21853	37.77	13870	14100	13760	18030	9710	13870	13851.48	6.52	0	1196	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	743	11.53	1.15	12	0.41	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
76	20240819	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-90	5	-0.65	268676810	19392	33.52	13870	14100	13760	18030	9710	13870	13855.03	6.52	0	-390	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	736	11.43	1.14	12	0.36	1206.00	12086.00	17900	20240403	-23.02	11880	20240805	15.99	17900	-23.02	20240403	11880	15.99	20240805	17900	-23.02	20240403	11880	15.99	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
77	20240819	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-50	5	-0.36	235317460	16975	29.34	13870	14100	13760	18030	9710	13870	13862.59	6.52	0	306	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	738	11.46	1.14	12	0.32	1206.00	12086.00	17900	20240403	-22.79	11880	20240805	16.33	17900	-22.79	20240403	11880	16.33	20240805	17900	-22.79	20240403	11880	16.33	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
78	20240819	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	10	2	0.07	182552750	13155	22.74	13870	14100	13760	18030	9710	13870	13877.06	6.52	0	523	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	741	11.51	1.15	12	0.25	1206.00	12086.00	17900	20240403	-22.46	11880	20240805	16.84	17900	-22.46	20240403	11880	16.84	20240805	17900	-22.46	20240403	11880	16.84	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
79	20240819	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-60	5	-0.43	128128790	9222	15.94	13870	14100	13760	18030	9710	13870	13893.82	6.52	0	558	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	737	11.45	1.14	12	0.17	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
80	20240819	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-90	5	-0.65	103829340	7459	12.89	13870	14100	13760	18030	9710	13870	13920.01	6.52	0	866	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	736	11.43	1.14	12	0.14	1206.00	12086.00	17900	20240403	-23.02	11880	20240805	15.99	17900	-23.02	20240403	11880	15.99	20240805	17900	-23.02	20240403	11880	15.99	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
81	20240819	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	120	2	0.87	15940020	1144	1.98	13870	14000	13770	18030	9710	13870	13933.58	6.52	0	-711	14890	14380	14040	13530	13190	14210	13360	27	4160	500	9700	10	1	5340000	747	11.60	1.16	12	0.02	1206.00	12086.00	17900	20240403	-21.84	11880	20240805	17.76	17900	-21.84	20240403	11880	17.76	20240805	17900	-21.84	20240403	11880	17.76	20240805	4.06	N	224110	500	26 억		347956	N	N	0	N	00	N
82	20240816	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-680	5	-4.67	814666820	57623	116.58	14280	14550	13700	18910	10190	14550	14137.86	6.55	0	-1904	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	741	11.50	1.15	12	1.08	1206.00	12086.00	17900	20240403	-22.51	11880	20240805	16.75	17900	-22.51	20240403	11880	16.75	20240805	17900	-22.51	20240403	11880	16.75	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
83	20240816	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-600	5	-4.12	803592570	56825	114.97	14280	14550	13700	18910	10190	14550	14141.52	6.55	0	-1616	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	745	11.57	1.15	12	1.06	1206.00	12086.00	17900	20240403	-22.07	11880	20240805	17.42	17900	-22.07	20240403	11880	17.42	20240805	17900	-22.07	20240403	11880	17.42	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
84	20240816	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-530	5	-3.64	644293010	45313	91.67	14280	14550	13960	18910	10190	14550	14218.71	6.55	0	-3162	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	749	11.63	1.16	12	0.85	1206.00	12086.00	17900	20240403	-21.68	11880	20240805	18.01	17900	-21.68	20240403	11880	18.01	20240805	17900	-21.68	20240403	11880	18.01	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
85	20240816	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-460	5	-3.16	543873150	38165	77.21	14280	14550	14090	18910	10190	14550	14250.56	6.55	0	1615	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	752	11.68	1.17	12	0.71	1206.00	12086.00	17900	20240403	-21.28	11880	20240805	18.60	17900	-21.28	20240403	11880	18.60	20240805	17900	-21.28	20240403	11880	18.60	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
86	20240816	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14360	-190	5	-1.31	417878180	29270	59.22	14280	14550	14130	18910	10190	14550	14276.65	6.55	0	2696	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	767	11.91	1.19	12	0.55	1206.00	12086.00	17900	20240403	-19.78	11880	20240805	20.88	17900	-19.78	20240403	11880	20.88	20240805	17900	-19.78	20240403	11880	20.88	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
87	20240816	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	-220	5	-1.51	379775230	26607	53.83	14280	14550	14130	18910	10190	14550	14273.49	6.55	0	2921	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	765	11.88	1.19	12	0.50	1206.00	12086.00	17900	20240403	-19.94	11880	20240805	20.62	17900	-19.94	20240403	11880	20.62	20240805	17900	-19.94	20240403	11880	20.62	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
88	20240816	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-200	5	-1.37	336510030	23588	47.72	14280	14550	14130	18910	10190	14550	14266.13	6.55	0	4036	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	766	11.90	1.19	12	0.44	1206.00	12086.00	17900	20240403	-19.83	11880	20240805	20.79	17900	-19.83	20240403	11880	20.79	20240805	17900	-19.83	20240403	11880	20.79	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
89	20240816	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-320	5	-2.20	227438920	15981	32.33	14280	14470	14130	18910	10190	14550	14231.79	6.55	0	6989	15063	14806	14503	14246	13943	14655	14095	27	4360	500	10180	10	1	5340000	760	11.80	1.18	12	0.30	1206.00	12086.00	17900	20240403	-20.50	11880	20240805	19.78	17900	-20.50	20240403	11880	19.78	20240805	17900	-20.50	20240403	11880	19.78	20240805	4.19	N	224110	500	26 억		349544	N	N	0	N	00	N
90	20240814	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-130	5	-0.89	702626080	48629	18.08	14680	14760	14200	19080	10280	14680	14448.27	6.16	0	20748	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	777	12.06	1.20	12	0.91	1206.00	12086.00	17900	20240403	-18.72	11880	20240805	22.47	17900	-18.72	20240403	11880	22.47	20240805	17900	-18.72	20240403	11880	22.47	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
91	20240814	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-110	5	-0.75	689012150	47693	17.74	14680	14760	14200	19080	10280	14680	14446.59	6.16	0	20695	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	778	12.08	1.21	12	0.89	1206.00	12086.00	17900	20240403	-18.60	11880	20240805	22.64	17900	-18.60	20240403	11880	22.64	20240805	17900	-18.60	20240403	11880	22.64	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
92	20240814	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-80	5	-0.54	572996230	39685	14.76	14680	14760	14200	19080	10280	14680	14438.32	6.16	0	16399	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	780	12.11	1.21	12	0.74	1206.00	12086.00	17900	20240403	-18.44	11880	20240805	22.90	17900	-18.44	20240403	11880	22.90	20240805	17900	-18.44	20240403	11880	22.90	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
93	20240814	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-80	5	-0.54	557840470	38643	14.37	14680	14760	14200	19080	10280	14680	14435.45	6.16	0	16189	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	780	12.11	1.21	12	0.72	1206.00	12086.00	17900	20240403	-18.44	11880	20240805	22.90	17900	-18.44	20240403	11880	22.90	20240805	17900	-18.44	20240403	11880	22.90	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
94	20240814	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-170	5	-1.16	491867600	34117	12.69	14680	14760	14200	19080	10280	14680	14416.72	6.16	0	15959	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	775	12.03	1.20	12	0.64	1206.00	12086.00	17900	20240403	-18.94	11880	20240805	22.14	17900	-18.94	20240403	11880	22.14	20240805	17900	-18.94	20240403	11880	22.14	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
95	20240814	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-160	5	-1.09	470593990	32646	12.14	14680	14760	14200	19080	10280	14680	14414.68	6.16	0	15177	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	775	12.04	1.20	12	0.61	1206.00	12086.00	17900	20240403	-18.88	11880	20240805	22.22	17900	-18.88	20240403	11880	22.22	20240805	17900	-18.88	20240403	11880	22.22	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
96	20240814	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-200	5	-1.36	426812040	29616	11.01	14680	14760	14200	19080	10280	14680	14411.11	6.16	0	14860	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	773	12.01	1.20	12	0.55	1206.00	12086.00	17900	20240403	-19.11	11880	20240805	21.89	17900	-19.11	20240403	11880	21.89	20240805	17900	-19.11	20240403	11880	21.89	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
97	20240814	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-60	5	-0.41	182164390	12509	4.65	14680	14760	14420	19080	10280	14680	14562.22	6.16	0	7946	16846	15762	14706	13622	12566	16305	14165	27	4400	500	10270	10	1	5340000	781	12.12	1.21	12	0.23	1206.00	12086.00	17900	20240403	-18.32	11880	20240805	23.06	17900	-18.32	20240403	11880	23.06	20240805	17900	-18.32	20240403	11880	23.06	20240805	4.26	N	224110	500	26 억		328706	N	N	0	N	00	N
98	20240813	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	820	2	5.92	3941946510	267254	1428.55	13860	15790	13650	18010	9710	13860	14749.90	6.42	0	-14114	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	784	12.17	1.21	12	5.00	1206.00	12086.00	17900	20240403	-17.99	11880	20240805	23.57	17900	-17.99	20240403	11880	23.57	20240805	17900	-17.99	20240403	11880	23.57	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
99	20240813	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	940	2	6.78	3715938960	251977	1346.89	13860	15790	13650	18010	9710	13860	14747.14	6.42	0	-17351	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	790	12.27	1.22	12	4.72	1206.00	12086.00	17900	20240403	-17.32	11880	20240805	24.58	17900	-17.32	20240403	11880	24.58	20240805	17900	-17.32	20240403	11880	24.58	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
100	20240813	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-110	5	-0.79	109242270	7932	42.40	13860	13990	13650	18010	9710	13860	13772.35	6.42	0	-2832	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	734	11.40	1.14	12	0.15	1206.00	12086.00	17900	20240403	-23.18	11880	20240805	15.74	17900	-23.18	20240403	11880	15.74	20240805	17900	-23.18	20240403	11880	15.74	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
101	20240813	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	-180	5	-1.30	91596940	6653	35.56	13860	13990	13650	18010	9710	13860	13767.76	6.42	0	-2396	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	731	11.34	1.13	12	0.12	1206.00	12086.00	17900	20240403	-23.58	11880	20240805	15.15	17900	-23.58	20240403	11880	15.15	20240805	17900	-23.58	20240403	11880	15.15	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
102	20240813	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-160	5	-1.15	80750230	5860	31.32	13860	13990	13660	18010	9710	13860	13779.90	6.42	0	-2513	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	732	11.36	1.13	12	0.11	1206.00	12086.00	17900	20240403	-23.46	11880	20240805	15.32	17900	-23.46	20240403	11880	15.32	20240805	17900	-23.46	20240403	11880	15.32	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
103	20240813	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	-70	5	-0.51	71677090	5197	27.78	13860	13990	13660	18010	9710	13860	13792.01	6.42	0	-2369	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	736	11.43	1.14	12	0.10	1206.00	12086.00	17900	20240403	-22.96	11880	20240805	16.08	17900	-22.96	20240403	11880	16.08	20240805	17900	-22.96	20240403	11880	16.08	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
104	20240813	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	-10	5	-0.07	43758180	3164	16.91	13860	13990	13750	18010	9710	13860	13830.02	6.42	0	-823	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	740	11.48	1.15	12	0.06	1206.00	12086.00	17900	20240403	-22.63	11880	20240805	16.58	17900	-22.63	20240403	11880	16.58	20240805	17900	-22.63	20240403	11880	16.58	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
105	20240813	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	70	2	0.51	17841160	1287	6.88	13860	13990	13810	18010	9710	13860	13862.60	6.42	0	123	14200	14030	13690	13520	13180	14115	13605	27	4150	500	9700	10	1	5340000	744	11.55	1.15	12	0.02	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.20	N	224110	500	26 억		342950	N	N	0	N	00	N
106	20240812	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	310	2	2.29	255451360	18679	91.66	13600	13860	13350	17610	9490	13550	13675.36	6.36	0	3210	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	740	11.49	1.15	12	0.35	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
107	20240812	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	300	2	2.21	239465910	17523	85.99	13600	13860	13350	17610	9490	13550	13665.81	6.36	0	3040	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	740	11.48	1.15	12	0.33	1206.00	12086.00	17900	20240403	-22.63	11880	20240805	16.58	17900	-22.63	20240403	11880	16.58	20240805	17900	-22.63	20240403	11880	16.58	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
108	20240812	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	260	2	1.92	205994590	15102	74.11	13600	13820	13350	17610	9490	13550	13640.22	6.36	0	1198	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	737	11.45	1.14	12	0.28	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
109	20240812	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	190	2	1.40	189304210	13889	68.15	13600	13780	13350	17610	9490	13550	13629.79	6.36	0	1064	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	734	11.39	1.14	12	0.26	1206.00	12086.00	17900	20240403	-23.24	11880	20240805	15.66	17900	-23.24	20240403	11880	15.66	20240805	17900	-23.24	20240403	11880	15.66	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
110	20240812	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	180	2	1.33	187204560	13736	67.40	13600	13780	13350	17610	9490	13550	13628.75	6.36	0	1074	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	733	11.38	1.14	12	0.26	1206.00	12086.00	17900	20240403	-23.30	11880	20240805	15.57	17900	-23.30	20240403	11880	15.57	20240805	17900	-23.30	20240403	11880	15.57	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
111	20240812	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	190	2	1.40	178353880	13090	64.23	13600	13780	13350	17610	9490	13550	13625.20	6.36	0	905	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	734	11.39	1.14	12	0.25	1206.00	12086.00	17900	20240403	-23.24	11880	20240805	15.66	17900	-23.24	20240403	11880	15.66	20240805	17900	-23.24	20240403	11880	15.66	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
112	20240812	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	20	2	0.15	48967460	3637	17.85	13600	13600	13350	17610	9490	13550	13463.70	6.36	0	1793	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	725	11.25	1.12	12	0.07	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
113	20240812	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	40	2	0.30	9594890	713	3.50	13600	13600	13350	17610	9490	13550	13457.07	6.36	0	-112	13803	13676	13473	13346	13143	13740	13410	27	4060	500	9480	10	1	5340000	726	11.27	1.12	12	0.01	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.20	N	224110	500	26 억		339740	N	N	0	N	00	N
114	20240809	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	220	2	1.65	275193830	20377	233.09	13270	13600	13270	17320	9340	13330	13505.12	6.40	0	-2016	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	724	11.24	1.12	12	0.38	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
115	20240809	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	230	2	1.73	256331720	18986	217.18	13270	13600	13270	17320	9340	13330	13501.09	6.40	0	-1824	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	724	11.24	1.12	12	0.36	1206.00	12086.00	17900	20240403	-24.25	11880	20240805	14.14	17900	-24.25	20240403	11880	14.14	20240805	17900	-24.25	20240403	11880	14.14	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
116	20240809	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	160	2	1.20	232234450	17208	196.84	13270	13600	13270	17320	9340	13330	13495.73	6.40	0	-1073	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	720	11.19	1.12	12	0.32	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
117	20240809	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	220	2	1.65	179414740	13293	152.06	13270	13600	13270	17320	9340	13330	13496.93	6.40	0	180	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	724	11.24	1.12	12	0.25	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
118	20240809	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	240	2	1.80	166270430	12321	140.94	13270	13600	13270	17320	9340	13330	13494.88	6.40	0	175	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	725	11.25	1.12	12	0.23	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
119	20240809	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	180	2	1.35	142338360	10550	120.68	13270	13600	13270	17320	9340	13330	13491.79	6.40	0	111	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	721	11.20	1.12	12	0.20	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
120	20240809	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	250	2	1.88	84848040	6293	71.99	13270	13600	13270	17320	9340	13330	13482.92	6.40	0	817	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	725	11.26	1.12	12	0.12	1206.00	12086.00	17900	20240403	-24.13	11880	20240805	14.31	17900	-24.13	20240403	11880	14.31	20240805	17900	-24.13	20240403	11880	14.31	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
121	20240809	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	140	2	1.05	12583040	938	10.73	13270	13490	13270	17320	9340	13330	13414.75	6.40	0	269	13596	13462	13316	13182	13036	13530	13250	27	3990	500	9330	10	1	5340000	719	11.17	1.11	12	0.02	1206.00	12086.00	17900	20240403	-24.75	11880	20240805	13.38	17900	-24.75	20240403	11880	13.38	20240805	17900	-24.75	20240403	11880	13.38	20240805	4.18	N	224110	500	26 억		341627	N	N	0	N	00	N
122	20240808	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-20	5	-0.15	116396900	8742	44.50	13300	13450	13170	17350	9350	13350	13314.68	6.40	0	-85	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	712	11.05	1.10	12	0.16	1206.00	12086.00	17900	20240403	-25.53	11880	20240805	12.21	17900	-25.53	20240403	11880	12.21	20240805	17900	-25.53	20240403	11880	12.21	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
123	20240808	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	20	2	0.15	113503030	8525	43.39	13300	13450	13170	17350	9350	13350	13314.14	6.40	0	-45	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	714	11.09	1.11	12	0.16	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
124	20240808	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	0	3	0.00	68342060	5140	26.16	13300	13450	13170	17350	9350	13350	13296.12	6.40	0	-587	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	713	11.07	1.10	12	0.10	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
125	20240808	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	10	2	0.07	62818850	4725	24.05	13300	13450	13170	17350	9350	13350	13294.99	6.40	0	-646	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	713	11.08	1.11	12	0.09	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
126	20240808	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	10	2	0.07	57746310	4345	22.12	13300	13450	13170	17350	9350	13350	13290.29	6.40	0	-607	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	713	11.08	1.11	12	0.08	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
127	20240808	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	20	2	0.15	41734210	3139	15.98	13300	13450	13170	17350	9350	13350	13295.38	6.40	0	-361	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	714	11.09	1.11	12	0.06	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
128	20240808	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	70	2	0.52	28740220	2167	11.03	13300	13450	13170	17350	9350	13350	13262.68	6.40	0	7	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	717	11.13	1.11	12	0.04	1206.00	12086.00	17900	20240403	-25.03	11880	20240805	12.96	17900	-25.03	20240403	11880	12.96	20240805	17900	-25.03	20240403	11880	12.96	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
129	20240808	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	-60	5	-0.45	6625310	503	2.56	13300	13300	13170	17350	9350	13350	13171.59	6.40	0	290	13656	13502	13286	13132	12916	13535	13165	27	4000	500	9340	10	1	5340000	710	11.02	1.10	12	0.01	1206.00	12086.00	17900	20240403	-25.75	11880	20240805	11.87	17900	-25.75	20240403	11880	11.87	20240805	17900	-25.75	20240403	11880	11.87	20240805	4.40	N	224110	500	26 억		341711	N	N	0	N	00	N
130	20240807	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	0	3	0.00	261514290	19646	32.32	13350	13440	13070	17350	9350	13350	13311.30	6.49	0	-4594	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	713	11.07	1.10	12	0.37	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
131	20240807	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	40	2	0.30	243547580	18303	30.11	13350	13430	13070	17350	9350	13350	13306.43	6.49	0	-4259	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	715	11.10	1.11	12	0.34	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
132	20240807	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	10	2	0.07	221558180	16658	27.41	13350	13430	13070	17350	9350	13350	13300.41	6.49	0	-3854	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	713	11.08	1.11	12	0.31	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
133	20240807	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-70	5	-0.52	139464950	10484	17.25	13350	13430	13070	17350	9350	13350	13302.65	6.49	0	-5223	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	709	11.01	1.10	12	0.20	1206.00	12086.00	17900	20240403	-25.81	11880	20240805	11.78	17900	-25.81	20240403	11880	11.78	20240805	17900	-25.81	20240403	11880	11.78	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
134	20240807	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	30	2	0.22	116959610	8795	14.47	13350	13430	13070	17350	9350	13350	13298.42	6.49	0	-4771	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	714	11.09	1.11	12	0.16	1206.00	12086.00	17900	20240403	-25.25	11880	20240805	12.63	17900	-25.25	20240403	11880	12.63	20240805	17900	-25.25	20240403	11880	12.63	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
135	20240807	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	40	2	0.30	108498120	8162	13.43	13350	13430	13070	17350	9350	13350	13293.08	6.49	0	-4836	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	715	11.10	1.11	12	0.15	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
136	20240807	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-100	5	-0.75	73993560	5578	9.18	13350	13430	13070	17350	9350	13350	13265.25	6.49	0	-2966	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	708	10.99	1.10	12	0.10	1206.00	12086.00	17900	20240403	-25.98	11880	20240805	11.53	17900	-25.98	20240403	11880	11.53	20240805	17900	-25.98	20240403	11880	11.53	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
137	20240807	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	40	2	0.30	3472320	261	0.43	13350	13430	13070	17350	9350	13350	13303.91	6.49	0	-134	14356	13852	12926	12422	11496	14105	12675	27	4000	500	9340	10	1	5340000	715	11.10	1.11	12	0.00	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.50	N	224110	500	26 억		346305	N	N	0	N	00	N
138	20240806	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	1280	2	10.60	782512870	60779	100.81	12000	13430	12000	15690	8450	12070	12874.72	6.32	0	8460	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	713	11.07	1.10	12	1.14	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
139	20240806	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	1320	2	10.94	765707710	59518	98.72	12000	13430	12000	15690	8450	12070	12865.15	6.32	0	8756	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	715	11.10	1.11	12	1.11	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
140	20240806	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	660	2	5.47	484367670	38200	63.36	12000	13140	12000	15690	8450	12070	12679.78	6.32	0	5594	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	680	10.56	1.05	12	0.72	1206.00	12086.00	17900	20240403	-28.88	11880	20240805	7.15	17900	-28.88	20240403	11880	7.15	20240805	17900	-28.88	20240403	11880	7.15	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
141	20240806	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	700	2	5.80	467645760	36886	61.18	12000	13140	12000	15690	8450	12070	12678.14	6.32	0	5922	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	682	10.59	1.06	12	0.69	1206.00	12086.00	17900	20240403	-28.66	11880	20240805	7.49	17900	-28.66	20240403	11880	7.49	20240805	17900	-28.66	20240403	11880	7.49	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
142	20240806	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	670	2	5.55	437821510	34555	57.32	12000	13140	12000	15690	8450	12070	12670.28	6.32	0	4783	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	680	10.56	1.05	12	0.65	1206.00	12086.00	17900	20240403	-28.83	11880	20240805	7.24	17900	-28.83	20240403	11880	7.24	20240805	17900	-28.83	20240403	11880	7.24	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
143	20240806	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	740	2	6.13	423945440	33467	55.51	12000	13140	12000	15690	8450	12070	12667.57	6.32	0	4377	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	684	10.62	1.06	12	0.63	1206.00	12086.00	17900	20240403	-28.44	11880	20240805	7.83	17900	-28.44	20240403	11880	7.83	20240805	17900	-28.44	20240403	11880	7.83	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
144	20240806	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	920	2	7.62	301721850	23870	39.59	12000	13140	12000	15690	8450	12070	12640.21	6.32	0	6369	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	694	10.77	1.07	12	0.45	1206.00	12086.00	17900	20240403	-27.43	11880	20240805	9.34	17900	-27.43	20240403	11880	9.34	20240805	17900	-27.43	20240403	11880	9.34	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
145	20240806	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	160	2	1.33	54530020	4520	7.50	12000	12430	12000	15690	8450	12070	12064.16	6.32	0	-132	13863	12966	12423	11526	10983	12695	11255	27	3620	500	8440	10	1	5340000	653	10.14	1.01	12	0.08	1206.00	12086.00	17900	20240403	-31.68	11880	20240805	2.95	17900	-31.68	20240403	11880	2.95	20240805	17900	-31.68	20240403	11880	2.95	20240805	4.42	N	224110	500	26 억		337639	N	N	0	N	00	N
146	20240805	160826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12070	-1260	5	-9.45	744819830	59485	176.28	13160	13320	11880	17320	9340	13330	12527.39	6.50	0	-9321	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	645	10.01	1.00	12	1.11	1206.00	12086.00	17900	20240403	-32.57	11880	20240805	1.60	17900	-32.57	20240403	11880	1.60	20240805	17900	-32.57	20240403	11880	1.60	20240805	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
147	20240805	150841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12230	-1100	5	-8.25	696911340	55503	164.48	13160	13320	11880	17320	9340	13330	12556.28	6.50	0	-10067	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	653	10.14	1.01	12	1.04	1206.00	12086.00	17900	20240403	-31.68	11880	20240805	2.95	17900	-31.68	20240403	11880	2.95	20240805	17900	-31.68	20240403	11880	2.95	20240805	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
148	20240805	140842	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-980	5	-7.35	440648170	34441	102.06	13160	13320	12320	17320	9340	13330	12794.29	6.50	0	-8383	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	659	10.24	1.02	12	0.64	1206.00	12086.00	17900	20240403	-31.01	12030	20231020	2.66	17900	-31.01	20240403	12320	0.24	20240805	17900	-31.01	20240403	12030	2.66	20231020	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
149	20240805	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-730	5	-5.48	394578960	30750	91.12	13160	13320	12320	17320	9340	13330	12831.84	6.50	0	-8646	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	673	10.45	1.04	12	0.58	1206.00	12086.00	17900	20240403	-29.61	12030	20231020	4.74	17900	-29.61	20240403	12320	2.27	20240805	17900	-29.61	20240403	12030	4.74	20231020	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
150	20240805	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-750	5	-5.63	366954880	28558	84.63	13160	13320	12320	17320	9340	13330	12849.46	6.50	0	-7735	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	672	10.43	1.04	12	0.53	1206.00	12086.00	17900	20240403	-29.72	12030	20231020	4.57	17900	-29.72	20240403	12320	2.11	20240805	17900	-29.72	20240403	12030	4.57	20231020	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
151	20240805	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-510	5	-3.83	271638370	21080	62.47	13160	13320	12770	17320	9340	13330	12886.07	6.50	0	-3381	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	685	10.63	1.06	12	0.39	1206.00	12086.00	17900	20240403	-28.38	12030	20231020	6.57	17900	-28.38	20240403	12770	0.39	20240805	17900	-28.38	20240403	12030	6.57	20231020	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
152	20240805	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	-460	5	-3.45	207779740	16112	47.75	13160	13320	12770	17320	9340	13330	12895.96	6.50	0	-1075	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	687	10.67	1.06	12	0.30	1206.00	12086.00	17900	20240403	-28.10	12030	20231020	6.98	17900	-28.10	20240403	12770	0.78	20240805	17900	-28.10	20240403	12030	6.98	20231020	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
153	20240805	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-400	5	-3.00	65371630	5007	14.84	13160	13320	12920	17320	9340	13330	13056.05	6.50	0	-2456	14276	13802	13566	13092	12856	13685	12975	27	3990	500	9330	10	1	5340000	690	10.72	1.07	12	0.09	1206.00	12086.00	17900	20240403	-27.77	12030	20231020	7.48	17900	-27.77	20240403	12920	0.08	20240805	17900	-27.77	20240403	12030	7.48	20231020	4.49	N	224110	500	26 억		347068	N	N	0	N	00	N
154	20240802	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-520	5	-3.75	451262570	33511	224.86	13800	14040	13330	18000	9700	13850	13466.10	6.75	0	-13390	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	712	11.05	1.10	12	0.63	1206.00	12086.00	17900	20240403	-25.53	12030	20231020	10.81	17900	-25.53	20240403	13070	1.99	20240416	17900	-25.53	20240403	12030	10.81	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
155	20240802	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	-430	5	-3.10	413429620	30675	205.83	13800	14040	13340	18000	9700	13850	13477.74	6.75	0	-12086	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	717	11.13	1.11	12	0.57	1206.00	12086.00	17900	20240403	-25.03	12030	20231020	11.55	17900	-25.03	20240403	13070	2.68	20240416	17900	-25.03	20240403	12030	11.55	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
156	20240802	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-420	5	-3.03	343121690	25417	170.55	13800	14040	13370	18000	9700	13850	13499.69	6.75	0	-10088	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	717	11.14	1.11	12	0.48	1206.00	12086.00	17900	20240403	-24.97	12030	20231020	11.64	17900	-24.97	20240403	13070	2.75	20240416	17900	-24.97	20240403	12030	11.64	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
157	20240802	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-380	5	-2.74	325049450	24074	161.54	13800	14040	13370	18000	9700	13850	13502.10	6.75	0	-9016	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	719	11.17	1.11	12	0.45	1206.00	12086.00	17900	20240403	-24.75	12030	20231020	11.97	17900	-24.75	20240403	13070	3.06	20240416	17900	-24.75	20240403	12030	11.97	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
158	20240802	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-410	5	-2.96	319364950	23650	158.69	13800	14040	13370	18000	9700	13850	13503.80	6.75	0	-8902	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	718	11.14	1.11	12	0.44	1206.00	12086.00	17900	20240403	-24.92	12030	20231020	11.72	17900	-24.92	20240403	13070	2.83	20240416	17900	-24.92	20240403	12030	11.72	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
159	20240802	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-470	5	-3.39	276746350	20468	137.34	13800	14040	13380	18000	9700	13850	13520.93	6.75	0	-7783	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	714	11.09	1.11	12	0.38	1206.00	12086.00	17900	20240403	-25.25	12030	20231020	11.22	17900	-25.25	20240403	13070	2.37	20240416	17900	-25.25	20240403	12030	11.22	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
160	20240802	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-410	5	-2.96	194976920	14384	96.52	13800	14040	13430	18000	9700	13850	13555.13	6.75	0	-5576	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	718	11.14	1.11	12	0.27	1206.00	12086.00	17900	20240403	-24.92	12030	20231020	11.72	17900	-24.92	20240403	13070	2.83	20240416	17900	-24.92	20240403	12030	11.72	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
161	20240802	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	120	2	0.87	1426030	103	0.69	13800	14040	13800	18000	9700	13850	13844.95	6.75	0	-31	14263	14056	13873	13666	13483	14160	13770	27	4150	500	9690	10	1	5340000	746	11.58	1.16	12	0.00	1206.00	12086.00	17900	20240403	-21.96	12030	20231020	16.13	17900	-21.96	20240403	13070	6.89	20240416	17900	-21.96	20240403	12030	16.13	20231020	4.49	N	224110	500	26 억		360437	N	N	0	N	00	N
162	20240801	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	60	2	0.44	207298090	14895	93.13	13690	14080	13690	17920	9660	13790	13917.29	6.73	0	1083	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	740	11.48	1.15	12	0.28	1206.00	12086.00	17900	20240403	-22.63	12030	20231020	15.13	17900	-22.63	20240403	13070	5.97	20240416	17900	-22.63	20240403	12030	15.13	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
163	20240801	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	150	2	1.09	190717690	13702	85.67	13690	14080	13690	17920	9660	13790	13918.97	6.73	0	1507	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	744	11.56	1.15	12	0.26	1206.00	12086.00	17900	20240403	-22.12	12030	20231020	15.88	17900	-22.12	20240403	13070	6.66	20240416	17900	-22.12	20240403	12030	15.88	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
164	20240801	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	160	2	1.16	162333700	11663	72.92	13690	14080	13690	17920	9660	13790	13918.69	6.73	0	1571	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	745	11.57	1.15	12	0.22	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
165	20240801	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	160	2	1.16	159232990	11440	71.53	13690	14080	13690	17920	9660	13790	13918.97	6.73	0	1705	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	745	11.57	1.15	12	0.21	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
166	20240801	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	100	2	0.73	152241310	10936	68.38	13690	14080	13690	17920	9660	13790	13921.11	6.73	0	2064	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	742	11.52	1.15	12	0.20	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
167	20240801	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	100	2	0.73	97695190	7000	43.77	13690	14080	13690	17920	9660	13790	13956.46	6.73	0	1475	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	742	11.52	1.15	12	0.13	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
168	20240801	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	220	2	1.60	87869250	6295	39.36	13690	14080	13690	17920	9660	13790	13958.58	6.73	0	1668	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	748	11.62	1.16	12	0.12	1206.00	12086.00	17900	20240403	-21.73	12030	20231020	16.46	17900	-21.73	20240403	13070	7.19	20240416	17900	-21.73	20240403	12030	16.46	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N
169	20240801	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	50	2	0.36	3826590	279	1.74	13690	13840	13690	17920	9660	13790	13715.38	6.73	0	13	14036	13912	13786	13662	13536	13975	13725	27	4130	500	9650	10	1	5340000	739	11.48	1.15	12	0.01	1206.00	12086.00	17900	20240403	-22.68	12030	20231020	15.05	17900	-22.68	20240403	13070	5.89	20240416	17900	-22.68	20240403	12030	15.05	20231020	4.47	N	224110	500	26 억		359354	N	N	0	N	00	N