KissMeData/192410/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	160917	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
3	20240830	150925	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
4	20240830	140924	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
5	20240830	130919	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
6	20240830	120922	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
7	20240830	110932	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
8	20240830	100927	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
9	20240830	090930	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	18920	18920	18920	18920	18920	18920	18920	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	00	N
10	20240829	160930	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
11	20240829	150939	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
12	20240829	140938	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
13	20240829	130941	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
14	20240829	120940	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
15	20240829	110938	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
16	20240829	100933	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
17	20240829	090937	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	2.12	0	0	20866	19892	19026	18052	17186	19460	17620	14	5630	500	0	10	1	2847106	539	-2.96	0.92	12	0.00	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		60383	N	N	0	N	01	N
18	20240828	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	-1180	5	-5.87	865452170	46011	164.96	19900	20000	18160	26100	14100	20100	18809.66	1.84	0	8109	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	539	-2.96	0.92	12	1.62	-6390.00	20567.00	34782	20230831	-45.60	7960	20240528	137.69	31500	-39.94	20240711	7960	137.69	20240528	31500	-39.94	20240711	342	5432.16	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
19	20240828	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-1280	5	-6.37	812319520	43197	154.87	19900	20000	18160	26100	14100	20100	18805.00	1.84	0	7401	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	536	-2.95	0.92	12	1.52	-6390.00	20567.00	34782	20230831	-45.89	7960	20240528	136.43	31500	-40.25	20240711	7960	136.43	20240528	31500	-40.25	20240711	342	5402.92	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
20	20240828	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	-1230	5	-6.12	684228650	36378	130.42	19900	20000	18160	26100	14100	20100	18808.86	1.84	0	4745	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	537	-2.95	0.92	12	1.28	-6390.00	20567.00	34782	20230831	-45.75	7960	20240528	137.06	31500	-40.10	20240711	7960	137.06	20240528	31500	-40.10	20240711	342	5417.54	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
21	20240828	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18910	-1190	5	-5.92	574664830	30471	109.25	19900	20000	18160	26100	14100	20100	18859.40	1.84	0	3647	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	538	-2.96	0.92	12	1.07	-6390.00	20567.00	34782	20230831	-45.63	7960	20240528	137.56	31500	-39.97	20240711	7960	137.56	20240528	31500	-39.97	20240711	342	5429.24	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
22	20240828	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-1000	5	-4.98	397732940	21115	75.70	19900	20000	18160	26100	14100	20100	18836.51	1.84	0	2837	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	544	-2.99	0.93	12	0.74	-6390.00	20567.00	34782	20230831	-45.09	7960	20240528	139.95	31500	-39.37	20240711	7960	139.95	20240528	31500	-39.37	20240711	342	5484.80	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
23	20240828	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-1300	5	-6.47	366411900	19459	69.77	19900	20000	18160	26100	14100	20100	18829.95	1.84	0	2335	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	535	-2.94	0.91	12	0.68	-6390.00	20567.00	34782	20230831	-45.95	7960	20240528	136.18	31500	-40.32	20240711	7960	136.18	20240528	31500	-40.32	20240711	342	5397.08	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
24	20240828	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-1090	5	-5.42	318966280	16957	60.80	19900	20000	18160	26100	14100	20100	18810.30	1.84	0	2766	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	541	-2.97	0.92	12	0.60	-6390.00	20567.00	34782	20230831	-45.35	7960	20240528	138.82	31500	-39.65	20240711	7960	138.82	20240528	31500	-39.65	20240711	342	5458.48	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
25	20240828	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	-750	5	-3.73	25564500	1304	4.68	19900	20000	19350	26100	14100	20100	19604.68	1.84	0	-275	22593	21346	20503	19256	18413	20925	18835	14	6000	500	12060	10	1	2847106	551	-3.03	0.94	12	0.05	-6390.00	20567.00	34782	20230831	-44.37	7960	20240528	143.09	31500	-38.57	20240711	7960	143.09	20240528	31500	-38.57	20240711	342	5557.90	20240125	0.00	N	192410	500	14 억		52284	N	N	0	N	00	N
26	20240827	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-950	5	-4.51	563927560	27792	76.22	20600	21750	19660	27350	14750	21050	20291.00	1.65	0	5254	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	50	1	2847106	572	-3.15	0.98	12	0.98	-6390.00	20567.00	34782	20230831	-42.21	7960	20240528	152.51	31500	-36.19	20240711	7960	152.51	20240528	31500	-36.19	20240711	342	5777.19	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
27	20240827	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-950	5	-4.51	546555750	26925	73.84	20600	21750	19660	27350	14750	21050	20299.19	1.65	0	5278	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	50	1	2847106	572	-3.15	0.98	12	0.95	-6390.00	20567.00	34782	20230831	-42.21	7960	20240528	152.51	31500	-36.19	20240711	7960	152.51	20240528	31500	-36.19	20240711	342	5777.19	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
28	20240827	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19950	-1100	5	-5.23	504083560	24797	68.01	20600	21750	19660	27350	14750	21050	20328.41	1.65	0	5087	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	10	1	2847106	568	-3.12	0.97	12	0.87	-6390.00	20567.00	34782	20230831	-42.64	7960	20240528	150.63	31500	-36.67	20240711	7960	150.63	20240528	31500	-36.67	20240711	342	5733.33	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
29	20240827	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-950	5	-4.51	485493950	23865	65.45	20600	21750	19660	27350	14750	21050	20343.35	1.65	0	5293	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	50	1	2847106	572	-3.15	0.98	12	0.84	-6390.00	20567.00	34782	20230831	-42.21	7960	20240528	152.51	31500	-36.19	20240711	7960	152.51	20240528	31500	-36.19	20240711	342	5777.19	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
30	20240827	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19970	-1080	5	-5.13	393205180	19224	52.72	20600	21750	19970	27350	14750	21050	20453.87	1.65	0	4305	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	10	1	2847106	569	-3.13	0.97	12	0.68	-6390.00	20567.00	34782	20230831	-42.59	7960	20240528	150.88	31500	-36.60	20240711	7960	150.88	20240528	31500	-36.60	20240711	342	5739.18	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
31	20240827	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-850	5	-4.04	315837100	15360	42.13	20600	21750	20100	27350	14750	21050	20562.31	1.65	0	3889	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	50	1	2847106	575	-3.16	0.98	12	0.54	-6390.00	20567.00	34782	20230831	-41.92	7960	20240528	153.77	31500	-35.87	20240711	7960	153.77	20240528	31500	-35.87	20240711	342	5806.43	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
32	20240827	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-650	5	-3.09	289379500	14049	38.53	20600	21750	20100	27350	14750	21050	20597.87	1.65	0	3796	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	50	1	2847106	581	-3.19	0.99	12	0.49	-6390.00	20567.00	34782	20230831	-41.35	7960	20240528	156.28	31500	-35.24	20240711	7960	156.28	20240528	31500	-35.24	20240711	342	5864.91	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
33	20240827	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	100	2	0.48	48760750	2307	6.33	20600	21750	20600	27350	14750	21050	21136.00	1.65	0	761	22983	22016	21433	20466	19883	21725	20175	14	6300	500	12630	50	1	2847106	602	-3.31	1.03	12	0.08	-6390.00	20567.00	34782	20230831	-39.19	7960	20240528	165.70	31500	-32.86	20240711	7960	165.70	20240528	31500	-32.86	20240711	342	6084.21	20240125	0.00	N	192410	500	14 억		47037	N	N	0	N	00	N
34	20240826	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	-1300	5	-5.82	778407200	36462	288.49	22350	22400	20850	29050	15650	22350	21346.56	1.49	0	4747	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	599	-3.29	1.02	12	1.28	-6390.00	20567.00	34782	20230831	-39.48	7960	20240528	164.45	31500	-33.17	20240711	7960	164.45	20240528	31500	-33.17	20240711	342	6054.97	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
35	20240826	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	-1200	5	-5.37	576193500	26844	212.39	22350	22400	21050	29050	15650	22350	21462.14	1.49	0	4409	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	602	-3.31	1.03	12	0.94	-6390.00	20567.00	34782	20230831	-39.19	7960	20240528	165.70	31500	-32.86	20240711	7960	165.70	20240528	31500	-32.86	20240711	342	6084.21	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
36	20240826	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-750	5	-3.36	483086700	22470	177.78	22350	22400	21050	29050	15650	22350	21496.45	1.49	0	2538	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	615	-3.38	1.05	12	0.79	-6390.00	20567.00	34782	20230831	-37.90	7960	20240528	171.36	31500	-31.43	20240711	7960	171.36	20240528	31500	-31.43	20240711	342	6215.79	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
37	20240826	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	-1000	5	-4.47	437270400	20341	160.94	22350	22400	21050	29050	15650	22350	21493.97	1.49	0	1763	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	608	-3.34	1.04	12	0.71	-6390.00	20567.00	34782	20230831	-38.62	7960	20240528	168.22	31500	-32.22	20240711	7960	168.22	20240528	31500	-32.22	20240711	342	6142.69	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
38	20240826	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	-1050	5	-4.70	418025100	19441	153.82	22350	22400	21050	29050	15650	22350	21499.09	1.49	0	1763	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	606	-3.33	1.04	12	0.68	-6390.00	20567.00	34782	20230831	-38.76	7960	20240528	167.59	31500	-32.38	20240711	7960	167.59	20240528	31500	-32.38	20240711	342	6128.07	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
39	20240826	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-750	5	-3.36	281338000	12991	102.79	22350	22400	21100	29050	15650	22350	21652.51	1.49	0	1274	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	615	-3.38	1.05	12	0.46	-6390.00	20567.00	34782	20230831	-37.90	7960	20240528	171.36	31500	-31.43	20240711	7960	171.36	20240528	31500	-31.43	20240711	342	6215.79	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
40	20240826	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-450	5	-2.01	152065100	6972	55.16	22350	22400	21100	29050	15650	22350	21805.20	1.49	0	951	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	624	-3.43	1.06	12	0.24	-6390.00	20567.00	34782	20230831	-37.04	7960	20240528	175.13	31500	-30.48	20240711	7960	175.13	20240528	31500	-30.48	20240711	342	6303.51	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
41	20240826	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-300	5	-1.34	29155250	1307	10.34	22350	22400	22050	29050	15650	22350	22304.49	1.49	0	268	23483	22916	22533	21966	21583	22725	21775	14	6700	500	13410	50	1	2847106	628	-3.45	1.07	12	0.05	-6390.00	20567.00	34782	20230831	-36.61	7960	20240528	177.01	31500	-30.00	20240711	7960	177.01	20240528	31500	-30.00	20240711	342	6347.37	20240125	0.00	N	192410	500	14 억		42298	N	N	0	N	00	N
42	20240823	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	-400	5	-1.76	281582450	12529	124.28	22750	23100	22150	29550	15950	22750	22474.75	1.52	0	-1051	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	636	-3.50	1.09	12	0.44	-6390.00	20567.00	34782	20230831	-35.74	7960	20240528	180.78	31500	-29.05	20240711	7960	180.78	20240528	31500	-29.05	20240711	342	6435.09	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
43	20240823	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-250	5	-1.10	223510700	9933	98.53	22750	23100	22150	29550	15950	22750	22501.83	1.52	0	-964	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	641	-3.52	1.09	12	0.35	-6390.00	20567.00	34782	20230831	-35.31	7960	20240528	182.66	31500	-28.57	20240711	7960	182.66	20240528	31500	-28.57	20240711	342	6478.95	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
44	20240823	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	-100	5	-0.44	181541550	8064	79.99	22750	23100	22150	29550	15950	22750	22512.59	1.52	0	-1173	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	645	-3.54	1.10	12	0.28	-6390.00	20567.00	34782	20230831	-34.88	7960	20240528	184.55	31500	-28.10	20240711	7960	184.55	20240528	31500	-28.10	20240711	342	6522.81	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
45	20240823	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-150	5	-0.66	178579400	7933	78.69	22750	23100	22150	29550	15950	22750	22510.95	1.52	0	-1145	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	643	-3.54	1.10	12	0.28	-6390.00	20567.00	34782	20230831	-35.02	7960	20240528	183.92	31500	-28.25	20240711	7960	183.92	20240528	31500	-28.25	20240711	342	6508.19	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
46	20240823	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-250	5	-1.10	158432600	7046	69.89	22750	23100	22150	29550	15950	22750	22485.47	1.52	0	-1427	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	641	-3.52	1.09	12	0.25	-6390.00	20567.00	34782	20230831	-35.31	7960	20240528	182.66	31500	-28.57	20240711	7960	182.66	20240528	31500	-28.57	20240711	342	6478.95	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
47	20240823	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-300	5	-1.32	144119500	6408	63.57	22750	23100	22150	29550	15950	22750	22490.56	1.52	0	-1855	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	639	-3.51	1.09	12	0.23	-6390.00	20567.00	34782	20230831	-35.46	7960	20240528	182.04	31500	-28.73	20240711	7960	182.04	20240528	31500	-28.73	20240711	342	6464.33	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
48	20240823	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	-100	5	-0.44	48708350	2137	21.20	22750	23100	22400	29550	15950	22750	22792.86	1.52	0	-254	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	645	-3.54	1.10	12	0.08	-6390.00	20567.00	34782	20230831	-34.88	7960	20240528	184.55	31500	-28.10	20240711	7960	184.55	20240528	31500	-28.10	20240711	342	6522.81	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
49	20240823	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	200	2	0.88	8374400	366	3.63	22750	23100	22750	29550	15950	22750	22880.87	1.52	0	-161	23516	23132	22916	22532	22316	23025	22425	14	6800	500	13650	50	1	2847106	653	-3.59	1.12	12	0.01	-6390.00	20567.00	34782	20230831	-34.02	7960	20240528	188.32	31500	-27.14	20240711	7960	188.32	20240528	31500	-27.14	20240711	342	6610.53	20240125	0.00	N	192410	500	14 억		43354	N	N	0	N	00	N
50	20240822	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-400	5	-1.73	229291950	10008	72.85	23000	23300	22700	30050	16250	23150	22910.90	1.44	0	2356	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	648	-3.56	1.11	12	0.35	-6390.00	20567.00	34782	20230831	-34.59	7960	20240528	185.80	31500	-27.78	20240711	7960	185.80	20240528	31500	-27.78	20240711	342	6552.05	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
51	20240822	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-300	5	-1.30	204166650	8906	64.83	23000	23300	22700	30050	16250	23150	22924.62	1.44	0	2705	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	651	-3.58	1.11	12	0.31	-6390.00	20567.00	34782	20230831	-34.31	7960	20240528	187.06	31500	-27.46	20240711	7960	187.06	20240528	31500	-27.46	20240711	342	6581.29	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
52	20240822	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	-100	5	-0.43	189219850	8253	60.08	23000	23300	22700	30050	16250	23150	22927.40	1.44	0	2330	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	656	-3.61	1.12	12	0.29	-6390.00	20567.00	34782	20230831	-33.73	7960	20240528	189.57	31500	-26.83	20240711	7960	189.57	20240528	31500	-26.83	20240711	342	6639.77	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
53	20240822	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-250	5	-1.08	176191800	7686	55.95	23000	23300	22700	30050	16250	23150	22923.73	1.44	0	2103	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	652	-3.58	1.11	12	0.27	-6390.00	20567.00	34782	20230831	-34.16	7960	20240528	187.69	31500	-27.30	20240711	7960	187.69	20240528	31500	-27.30	20240711	342	6595.91	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
54	20240822	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-250	5	-1.08	116130600	5049	36.75	23000	23300	22750	30050	16250	23150	23000.71	1.44	0	890	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	652	-3.58	1.11	12	0.18	-6390.00	20567.00	34782	20230831	-34.16	7960	20240528	187.69	31500	-27.30	20240711	7960	187.69	20240528	31500	-27.30	20240711	342	6595.91	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
55	20240822	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-200	5	-0.86	51700500	2253	16.40	23000	23150	22750	30050	16250	23150	22947.40	1.44	0	346	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	653	-3.59	1.12	12	0.08	-6390.00	20567.00	34782	20230831	-34.02	7960	20240528	188.32	31500	-27.14	20240711	7960	188.32	20240528	31500	-27.14	20240711	342	6610.53	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
56	20240822	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-250	5	-1.08	36171400	1580	11.50	23000	23150	22750	30050	16250	23150	22893.29	1.44	0	285	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	652	-3.58	1.11	12	0.06	-6390.00	20567.00	34782	20230831	-34.16	7960	20240528	187.69	31500	-27.30	20240711	7960	187.69	20240528	31500	-27.30	20240711	342	6595.91	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
57	20240822	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-200	5	-0.86	8874700	387	2.82	23000	23000	22750	30050	16250	23150	22932.04	1.44	0	382	24350	23750	23100	22500	21850	23425	22175	14	6900	500	13890	50	1	2847106	653	-3.59	1.12	12	0.01	-6390.00	20567.00	34782	20230831	-34.02	7960	20240528	188.32	31500	-27.14	20240711	7960	188.32	20240528	31500	-27.14	20240711	342	6610.53	20240125	0.00	N	192410	500	14 억		40998	N	N	0	N	00	N
58	20240821	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23150	150	2	0.65	315644300	13714	41.21	23200	23700	22450	29900	16100	23000	23016.21	1.42	0	652	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	659	-3.62	1.13	12	0.48	-6390.00	20567.00	34782	20230831	-33.44	7960	20240528	190.83	31500	-26.51	20240711	7960	190.83	20240528	31500	-26.51	20240711	342	6669.01	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
59	20240821	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-50	5	-0.22	288408900	12532	37.66	23200	23700	22450	29900	16100	23000	23013.80	1.42	0	469	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	653	-3.59	1.12	12	0.44	-6390.00	20567.00	34782	20230831	-34.02	7960	20240528	188.32	31500	-27.14	20240711	7960	188.32	20240528	31500	-27.14	20240711	342	6610.53	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
60	20240821	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-150	5	-0.65	249561450	10828	32.54	23200	23700	22450	29900	16100	23000	23047.79	1.42	0	1047	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	651	-3.58	1.11	12	0.38	-6390.00	20567.00	34782	20230831	-34.31	7960	20240528	187.06	31500	-27.46	20240711	7960	187.06	20240528	31500	-27.46	20240711	342	6581.29	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
61	20240821	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-300	5	-1.30	238407200	10337	31.06	23200	23700	22450	29900	16100	23000	23063.48	1.42	0	882	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	646	-3.55	1.10	12	0.36	-6390.00	20567.00	34782	20230831	-34.74	7960	20240528	185.18	31500	-27.94	20240711	7960	185.18	20240528	31500	-27.94	20240711	342	6537.43	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
62	20240821	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-100	5	-0.43	217400150	9407	28.27	23200	23700	22450	29900	16100	23000	23110.47	1.42	0	860	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	652	-3.58	1.11	12	0.33	-6390.00	20567.00	34782	20230831	-34.16	7960	20240528	187.69	31500	-27.30	20240711	7960	187.69	20240528	31500	-27.30	20240711	342	6595.91	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
63	20240821	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-200	5	-0.87	180941250	7796	23.43	23200	23700	22750	29900	16100	23000	23209.50	1.42	0	486	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	649	-3.57	1.11	12	0.27	-6390.00	20567.00	34782	20230831	-34.45	7960	20240528	186.43	31500	-27.62	20240711	7960	186.43	20240528	31500	-27.62	20240711	342	6566.67	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
64	20240821	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23400	400	2	1.74	77897550	3343	10.05	23200	23700	22800	29900	16100	23000	23301.69	1.42	0	-225	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	666	-3.66	1.14	12	0.12	-6390.00	20567.00	34782	20230831	-32.72	7960	20240528	193.97	31500	-25.71	20240711	7960	193.97	20240528	31500	-25.71	20240711	342	6742.10	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
65	20240821	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	100	2	0.43	10242350	441	1.33	23200	23250	23100	29900	16100	23000	23225.28	1.42	0	-223	25933	24466	23633	22166	21333	24050	21750	14	6900	500	13800	50	1	2847106	658	-3.62	1.12	12	0.02	-6390.00	20567.00	34782	20230831	-33.59	7960	20240528	190.20	31500	-26.67	20240711	7960	190.20	20240528	31500	-26.67	20240711	342	6654.39	20240125	0.00	N	192410	500	14 억		40351	N	N	0	N	00	N
66	20240820	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	-1650	5	-6.69	764592900	32217	74.60	24900	25100	22800	32000	17300	24650	23733.75	1.51	0	-2518	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	655	-3.60	1.12	12	1.13	-6390.00	20567.00	34782	20230831	-33.87	7960	20240528	188.94	31500	-26.98	20240711	7960	188.94	20240528	31500	-26.98	20240711	342	6625.15	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
67	20240820	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-1700	5	-6.90	707013550	29714	68.81	24900	25100	22850	32000	17300	24650	23793.95	1.51	0	-1240	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	653	-3.59	1.12	12	1.04	-6390.00	20567.00	34782	20230831	-34.02	7960	20240528	188.32	31500	-27.14	20240711	7960	188.32	20240528	31500	-27.14	20240711	342	6610.53	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
68	20240820	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23450	-1200	5	-4.87	463533000	19221	44.51	24900	25100	23350	32000	17300	24650	24115.97	1.51	0	151	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	668	-3.67	1.14	12	0.68	-6390.00	20567.00	34782	20230831	-32.58	7960	20240528	194.60	31500	-25.56	20240711	7960	194.60	20240528	31500	-25.56	20240711	342	6756.73	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
69	20240820	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	-350	5	-1.42	222256200	9048	20.95	24900	25100	24300	32000	17300	24650	24564.12	1.51	0	1337	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	692	-3.80	1.18	12	0.32	-6390.00	20567.00	34782	20230831	-30.14	7960	20240528	205.28	31500	-22.86	20240711	7960	205.28	20240528	31500	-22.86	20240711	342	7005.26	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
70	20240820	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	-150	5	-0.61	156986900	6369	14.75	24900	25100	24400	32000	17300	24650	24648.59	1.51	0	1132	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	698	-3.83	1.19	12	0.22	-6390.00	20567.00	34782	20230831	-29.56	7960	20240528	207.79	31500	-22.22	20240711	7960	207.79	20240528	31500	-22.22	20240711	342	7063.74	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
71	20240820	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	150	2	0.61	103175350	4184	9.69	24900	25100	24400	32000	17300	24650	24659.50	1.51	0	421	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	706	-3.88	1.21	12	0.15	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
72	20240820	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	0	3	0.00	79330650	3214	7.44	24900	25100	24450	32000	17300	24650	24682.84	1.51	0	317	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	702	-3.86	1.20	12	0.11	-6390.00	20567.00	34782	20230831	-29.13	7960	20240528	209.67	31500	-21.75	20240711	7960	209.67	20240528	31500	-21.75	20240711	342	7107.60	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
73	20240820	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	200	2	0.81	17368550	702	1.63	24900	25100	24600	32000	17300	24650	24741.52	1.51	0	-55	27083	25866	25033	23816	22983	26475	24425	14	7350	500	14790	50	1	2847106	708	-3.89	1.21	12	0.02	-6390.00	20567.00	34782	20230831	-28.56	7960	20240528	212.19	31500	-21.11	20240711	7960	212.19	20240528	31500	-21.11	20240711	342	7166.08	20240125	0.00	N	192410	500	14 억		42880	N	N	0	N	00	N
74	20240819	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	50	2	0.20	1092162000	43184	227.13	24500	26250	24200	31950	17250	24600	25290.89	1.43	0	1867	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	702	-3.86	1.20	12	1.52	-6390.00	20567.00	34782	20230831	-29.13	7960	20240528	209.67	31500	-21.75	20240711	7960	209.67	20240528	31500	-21.75	20240711	342	7107.60	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
75	20240819	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	0	3	0.00	1086718600	42963	225.97	24500	26250	24200	31950	17250	24600	25294.29	1.43	0	1875	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	700	-3.85	1.20	12	1.51	-6390.00	20567.00	34782	20230831	-29.27	7960	20240528	209.05	31500	-21.90	20240711	7960	209.05	20240528	31500	-21.90	20240711	342	7092.98	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
76	20240819	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24900	300	2	1.22	1011931900	39936	210.05	24500	26250	24200	31950	17250	24600	25338.84	1.43	0	1721	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	709	-3.90	1.21	12	1.40	-6390.00	20567.00	34782	20230831	-28.41	7960	20240528	212.81	31500	-20.95	20240711	7960	212.81	20240528	31500	-20.95	20240711	342	7180.70	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
77	20240819	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	150	2	0.61	950741950	37473	197.09	24500	26250	24200	31950	17250	24600	25371.39	1.43	0	1291	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	705	-3.87	1.20	12	1.32	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
78	20240819	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	150	2	0.61	809856000	31761	167.05	24500	26250	24500	31950	17250	24600	25498.44	1.43	0	5271	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	705	-3.87	1.20	12	1.12	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
79	20240819	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	1500	2	6.10	545958500	21477	112.96	24500	26200	24500	31950	17250	24600	25420.61	1.43	0	5614	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	743	-4.08	1.27	12	0.75	-6390.00	20567.00	34782	20230831	-24.96	7960	20240528	227.89	31500	-17.14	20240711	7960	227.89	20240528	31500	-17.14	20240711	342	7531.58	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
80	20240819	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	550	2	2.24	347063800	13742	72.28	24500	25900	24500	31950	17250	24600	25255.70	1.43	0	3687	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	716	-3.94	1.22	12	0.48	-6390.00	20567.00	34782	20230831	-27.69	7960	20240528	215.95	31500	-20.16	20240711	7960	215.95	20240528	31500	-20.16	20240711	342	7253.80	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
81	20240819	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	200	2	0.81	18645150	759	3.99	24500	24800	24500	31950	17250	24600	24565.42	1.43	0	43	25900	25250	24650	24000	23400	24950	23700	14	7350	500	14760	50	1	2847106	706	-3.88	1.21	12	0.03	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.00	N	192410	500	14 억		40772	N	N	0	N	00	N
82	20240816	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	-100	5	-0.40	465485100	18993	149.40	25300	25300	24050	32100	17300	24700	24508.20	1.53	0	-2840	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	700	-3.85	1.20	12	0.67	-6390.00	20567.00	34782	20230831	-29.27	7960	20240528	209.05	31500	-21.90	20240711	7960	209.05	20240528	31500	-21.90	20240711	342	7092.98	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
83	20240816	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	100	2	0.40	461456700	18830	148.12	25300	25300	24050	32100	17300	24700	24506.46	1.53	0	-2839	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	706	-3.88	1.21	12	0.66	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
84	20240816	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	-400	5	-1.62	335933350	13778	108.38	25300	25300	24050	32100	17300	24700	24381.87	1.53	0	-1700	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	692	-3.80	1.18	12	0.48	-6390.00	20567.00	34782	20230831	-30.14	7960	20240528	205.28	31500	-22.86	20240711	7960	205.28	20240528	31500	-22.86	20240711	342	7005.26	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
85	20240816	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24450	-250	5	-1.01	291225550	11933	93.86	25300	25300	24050	32100	17300	24700	24405.06	1.53	0	-1482	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	696	-3.83	1.19	12	0.42	-6390.00	20567.00	34782	20230831	-29.71	7960	20240528	207.16	31500	-22.38	20240711	7960	207.16	20240528	31500	-22.38	20240711	342	7049.12	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
86	20240816	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	-200	5	-0.81	249873900	10229	80.46	25300	25300	24050	32100	17300	24700	24427.99	1.53	0	-1114	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	698	-3.83	1.19	12	0.36	-6390.00	20567.00	34782	20230831	-29.56	7960	20240528	207.79	31500	-22.22	20240711	7960	207.79	20240528	31500	-22.22	20240711	342	7063.74	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
87	20240816	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24150	-550	5	-2.23	198388000	8120	63.87	25300	25300	24050	32100	17300	24700	24432.02	1.53	0	-1423	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	688	-3.78	1.17	12	0.29	-6390.00	20567.00	34782	20230831	-30.57	7960	20240528	203.39	31500	-23.33	20240711	7960	203.39	20240528	31500	-23.33	20240711	342	6961.40	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
88	20240816	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	-400	5	-1.62	163131500	6664	52.42	25300	25300	24050	32100	17300	24700	24479.52	1.53	0	-1087	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	692	-3.80	1.18	12	0.23	-6390.00	20567.00	34782	20230831	-30.14	7960	20240528	205.28	31500	-22.86	20240711	7960	205.28	20240528	31500	-22.86	20240711	342	7005.26	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
89	20240816	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	-100	5	-0.40	53872450	2164	17.02	25300	25300	24600	32100	17300	24700	24894.85	1.53	0	-846	26266	25482	24916	24132	23566	25875	24525	14	7400	500	14820	50	1	2847106	700	-3.85	1.20	12	0.08	-6390.00	20567.00	34782	20230831	-29.27	7960	20240528	209.05	31500	-21.90	20240711	7960	209.05	20240528	31500	-21.90	20240711	342	7092.98	20240125	0.00	N	192410	500	14 억		43617	N	N	0	N	00	N
90	20240814	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	50	2	0.20	315722050	12705	45.91	24650	25700	24350	32000	17300	24650	24850.22	1.57	0	-1194	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	703	-3.87	1.20	12	0.45	-6390.00	20567.00	34782	20230831	-28.99	7960	20240528	210.30	31500	-21.59	20240711	7960	210.30	20240528	31500	-21.59	20240711	342	7122.22	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
91	20240814	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	50	2	0.20	301580200	12129	43.83	24650	25700	24350	32000	17300	24650	24864.39	1.57	0	-1196	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	703	-3.87	1.20	12	0.43	-6390.00	20567.00	34782	20230831	-28.99	7960	20240528	210.30	31500	-21.59	20240711	7960	210.30	20240528	31500	-21.59	20240711	342	7122.22	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
92	20240814	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	50	2	0.20	221352850	8854	32.00	24650	25700	24600	32000	17300	24650	25000.32	1.57	0	-420	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	703	-3.87	1.20	12	0.31	-6390.00	20567.00	34782	20230831	-28.99	7960	20240528	210.30	31500	-21.59	20240711	7960	210.30	20240528	31500	-21.59	20240711	342	7122.22	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
93	20240814	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	150	2	0.61	187261400	7472	27.00	24650	25700	24650	32000	17300	24650	25061.75	1.57	0	-398	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	706	-3.88	1.21	12	0.26	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
94	20240814	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	150	2	0.61	170917100	6813	24.62	24650	25700	24650	32000	17300	24650	25086.91	1.57	0	-403	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	706	-3.88	1.21	12	0.24	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
95	20240814	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	400	2	1.62	150339950	5987	21.64	24650	25700	24650	32000	17300	24650	25111.07	1.57	0	-455	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	713	-3.92	1.22	12	0.21	-6390.00	20567.00	34782	20230831	-27.98	7960	20240528	214.70	31500	-20.48	20240711	7960	214.70	20240528	31500	-20.48	20240711	342	7224.56	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
96	20240814	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	150	2	0.61	110986200	4408	15.93	24650	25700	24650	32000	17300	24650	25178.36	1.57	0	-768	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	706	-3.88	1.21	12	0.15	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
97	20240814	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	550	2	2.23	29907800	1199	4.33	24650	25250	24650	32000	17300	24650	24943.95	1.57	0	-98	27683	26166	25283	23766	22883	25725	23325	14	7350	500	14790	50	1	2847106	717	-3.94	1.23	12	0.04	-6390.00	20567.00	34782	20230831	-27.55	7960	20240528	216.58	31500	-20.00	20240711	7960	216.58	20240528	31500	-20.00	20240711	342	7268.42	20240125	0.01	N	192410	500	14 억		44811	N	N	0	N	00	N
98	20240813	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-1550	5	-5.92	691214700	27370	43.97	25900	26800	24400	34050	18350	26200	25254.43	1.76	0	-5522	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	702	-3.86	1.20	12	0.96	-6390.00	20567.00	34782	20230831	-29.13	7960	20240528	209.67	31500	-21.75	20240711	7960	209.67	20240528	31500	-21.75	20240711	342	7107.60	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
99	20240813	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-1550	5	-5.92	663532500	26245	42.17	25900	26800	24400	34050	18350	26200	25282.21	1.76	0	-5008	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	702	-3.86	1.20	12	0.92	-6390.00	20567.00	34782	20230831	-29.13	7960	20240528	209.67	31500	-21.75	20240711	7960	209.67	20240528	31500	-21.75	20240711	342	7107.60	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
100	20240813	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-1550	5	-5.92	596909200	23538	37.82	25900	26800	24500	34050	18350	26200	25359.35	1.76	0	-3175	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	702	-3.86	1.20	12	0.83	-6390.00	20567.00	34782	20230831	-29.13	7960	20240528	209.67	31500	-21.75	20240711	7960	209.67	20240528	31500	-21.75	20240711	342	7107.60	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
101	20240813	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	-1350	5	-5.15	488113850	19178	30.81	25900	26800	24500	34050	18350	26200	25451.72	1.76	0	-4319	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	708	-3.89	1.21	12	0.67	-6390.00	20567.00	34782	20230831	-28.56	7960	20240528	212.19	31500	-21.11	20240711	7960	212.19	20240528	31500	-21.11	20240711	342	7166.08	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
102	20240813	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-1450	5	-5.53	407838350	15929	25.59	25900	26800	24700	34050	18350	26200	25603.48	1.76	0	-2209	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	705	-3.87	1.20	12	0.56	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
103	20240813	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25450	-750	5	-2.86	317572450	12319	19.79	25900	26800	25300	34050	18350	26200	25779.04	1.76	0	-1081	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	725	-3.98	1.24	12	0.43	-6390.00	20567.00	34782	20230831	-26.83	7960	20240528	219.72	31500	-19.21	20240711	7960	219.72	20240528	31500	-19.21	20240711	342	7341.52	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
104	20240813	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	-700	5	-2.67	226254500	8736	14.04	25900	26800	25500	34050	18350	26200	25899.06	1.76	0	-863	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	726	-3.99	1.24	12	0.31	-6390.00	20567.00	34782	20230831	-26.69	7960	20240528	220.35	31500	-19.05	20240711	7960	220.35	20240528	31500	-19.05	20240711	342	7356.14	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
105	20240813	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-150	5	-0.57	48739050	1864	2.99	25900	26800	25900	34050	18350	26200	26147.53	1.76	0	125	28633	27416	25583	24366	22533	28025	24975	14	7850	500	15720	50	1	2847106	742	-4.08	1.27	12	0.07	-6390.00	20567.00	34782	20230831	-25.10	7960	20240528	227.26	31500	-17.30	20240711	7960	227.26	20240528	31500	-17.30	20240711	342	7516.96	20240125	0.01	N	192410	500	14 억		50238	N	N	0	N	00	N
106	20240812	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	1700	2	6.94	1597592250	61873	208.02	24200	26800	23750	31850	17150	24500	25819.94	1.51	0	7122	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	746	-4.10	1.27	12	2.17	-6390.00	20567.00	34782	20230831	-24.67	7960	20240528	229.15	31500	-16.83	20240711	7960	229.15	20240528	31500	-16.83	20240711	342	7560.82	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
107	20240812	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	1650	2	6.73	1463537100	56796	190.95	24200	26800	23750	31850	17150	24500	25768.40	1.51	0	6902	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	745	-4.09	1.27	12	1.99	-6390.00	20567.00	34782	20230831	-24.82	7960	20240528	228.52	31500	-16.98	20240711	7960	228.52	20240528	31500	-16.98	20240711	342	7546.20	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
108	20240812	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	2100	2	8.57	1255638500	48874	164.32	24200	26800	23750	31850	17150	24500	25691.44	1.51	0	5392	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	757	-4.16	1.29	12	1.72	-6390.00	20567.00	34782	20230831	-23.52	7960	20240528	234.17	31500	-15.56	20240711	7960	234.17	20240528	31500	-15.56	20240711	342	7677.78	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
109	20240812	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	1700	2	6.94	813668850	32062	107.79	24200	26200	23750	31850	17150	24500	25378.09	1.51	0	3946	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	746	-4.10	1.27	12	1.13	-6390.00	20567.00	34782	20230831	-24.67	7960	20240528	229.15	31500	-16.83	20240711	7960	229.15	20240528	31500	-16.83	20240711	342	7560.82	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
110	20240812	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	1100	2	4.49	638199050	25285	85.01	24200	26150	23750	31850	17150	24500	25240.34	1.51	0	3048	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	729	-4.01	1.24	12	0.89	-6390.00	20567.00	34782	20230831	-26.40	7960	20240528	221.61	31500	-18.73	20240711	7960	221.61	20240528	31500	-18.73	20240711	342	7385.38	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
111	20240812	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	1000	2	4.08	376910000	15140	50.90	24200	25600	23750	31850	17150	24500	24895.08	1.51	0	518	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	726	-3.99	1.24	12	0.53	-6390.00	20567.00	34782	20230831	-26.69	7960	20240528	220.35	31500	-19.05	20240711	7960	220.35	20240528	31500	-19.05	20240711	342	7356.14	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
112	20240812	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	300	2	1.22	173844350	7111	23.91	24200	25000	23750	31850	17150	24500	24447.21	1.51	0	1429	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	706	-3.88	1.21	12	0.25	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
113	20240812	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23850	-650	5	-2.65	33647450	1404	4.72	24200	24250	23750	31850	17150	24500	23963.89	1.51	0	531	25433	24966	24033	23566	22633	25200	23800	14	7350	500	14700	50	1	2847106	679	-3.73	1.16	12	0.05	-6390.00	20567.00	34782	20230831	-31.43	7960	20240528	199.62	31500	-24.29	20240711	7960	199.62	20240528	31500	-24.29	20240711	342	6873.68	20240125	0.01	N	192410	500	14 억		43133	N	N	0	N	00	N
114	20240809	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	950	2	4.03	700779150	29574	65.24	23550	24500	23100	30600	16500	23550	23695.63	1.38	0	4036	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	698	-3.83	1.19	12	1.04	-6390.00	20567.00	34782	20230831	-29.56	7960	20240528	207.79	31500	-22.22	20240711	7960	207.79	20240528	31500	-22.22	20240711	342	7063.74	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
115	20240809	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24400	850	2	3.61	657859800	27812	61.36	23550	24500	23100	30600	16500	23550	23653.82	1.38	0	3697	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	695	-3.82	1.19	12	0.98	-6390.00	20567.00	34782	20230831	-29.85	7960	20240528	206.53	31500	-22.54	20240711	7960	206.53	20240528	31500	-22.54	20240711	342	7034.50	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
116	20240809	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	-250	5	-1.06	409774100	17443	38.48	23550	24300	23100	30600	16500	23550	23492.18	1.38	0	339	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	663	-3.65	1.13	12	0.61	-6390.00	20567.00	34782	20230831	-33.01	7960	20240528	192.71	31500	-26.03	20240711	7960	192.71	20240528	31500	-26.03	20240711	342	6712.87	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
117	20240809	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	-250	5	-1.06	366880950	15600	34.42	23550	24300	23100	30600	16500	23550	23518.01	1.38	0	656	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	663	-3.65	1.13	12	0.55	-6390.00	20567.00	34782	20230831	-33.01	7960	20240528	192.71	31500	-26.03	20240711	7960	192.71	20240528	31500	-26.03	20240711	342	6712.87	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
118	20240809	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	-450	5	-1.91	349164200	14839	32.74	23550	24300	23100	30600	16500	23550	23530.17	1.38	0	639	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	658	-3.62	1.12	12	0.52	-6390.00	20567.00	34782	20230831	-33.59	7960	20240528	190.20	31500	-26.67	20240711	7960	190.20	20240528	31500	-26.67	20240711	342	6654.39	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
119	20240809	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	100	2	0.42	274966050	11653	25.71	23550	24300	23250	30600	16500	23550	23596.16	1.38	0	505	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	673	-3.70	1.15	12	0.41	-6390.00	20567.00	34782	20230831	-32.01	7960	20240528	197.11	31500	-24.92	20240711	7960	197.11	20240528	31500	-24.92	20240711	342	6815.20	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
120	20240809	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24150	600	2	2.55	148286950	6302	13.90	23550	24300	23250	30600	16500	23550	23530.14	1.38	0	-83	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	688	-3.78	1.17	12	0.22	-6390.00	20567.00	34782	20230831	-30.57	7960	20240528	203.39	31500	-23.33	20240711	7960	203.39	20240528	31500	-23.33	20240711	342	6961.40	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
121	20240809	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	450	2	1.91	24428350	1042	2.30	23550	24000	23250	30600	16500	23550	23443.61	1.38	0	330	25916	24732	23566	22382	21216	24150	21800	14	7050	500	14130	50	1	2847106	683	-3.76	1.17	12	0.04	-6390.00	20567.00	34782	20230831	-31.00	7960	20240528	201.51	31500	-23.81	20240711	7960	201.51	20240528	31500	-23.81	20240711	342	6917.54	20240125	0.00	N	192410	500	14 억		39177	N	N	0	N	00	N
122	20240808	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23550	-850	5	-3.48	1053386500	44769	104.34	24750	24750	22400	31700	17100	24400	23529.33	1.35	0	887	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	670	-3.69	1.15	12	1.57	-6390.00	20567.00	34782	20230831	-32.29	7960	20240528	195.85	31500	-25.24	20240711	7960	195.85	20240528	31500	-25.24	20240711	342	6785.96	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
123	20240808	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24050	-350	5	-1.43	1021262050	43416	101.19	24750	24750	22400	31700	17100	24400	23522.71	1.35	0	814	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	685	-3.76	1.17	12	1.52	-6390.00	20567.00	34782	20230831	-30.86	7960	20240528	202.14	31500	-23.65	20240711	7960	202.14	20240528	31500	-23.65	20240711	342	6932.16	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
124	20240808	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23750	-650	5	-2.66	809639700	34539	80.50	24750	24750	22400	31700	17100	24400	23441.32	1.35	0	1747	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	676	-3.72	1.15	12	1.21	-6390.00	20567.00	34782	20230831	-31.72	7960	20240528	198.37	31500	-24.60	20240711	7960	198.37	20240528	31500	-24.60	20240711	342	6844.44	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
125	20240808	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	-400	5	-1.64	723090350	30924	72.08	24750	24750	22400	31700	17100	24400	23382.82	1.35	0	2295	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	683	-3.76	1.17	12	1.09	-6390.00	20567.00	34782	20230831	-31.00	7960	20240528	201.51	31500	-23.81	20240711	7960	201.51	20240528	31500	-23.81	20240711	342	6917.54	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
126	20240808	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	-1100	5	-4.51	608507200	26146	60.94	24750	24750	22400	31700	17100	24400	23273.43	1.35	0	4204	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	663	-3.65	1.13	12	0.92	-6390.00	20567.00	34782	20230831	-33.01	7960	20240528	192.71	31500	-26.03	20240711	7960	192.71	20240528	31500	-26.03	20240711	342	6712.87	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
127	20240808	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	-1100	5	-4.51	531540500	22855	53.27	24750	24750	22400	31700	17100	24400	23257.08	1.35	0	3379	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	663	-3.65	1.13	12	0.80	-6390.00	20567.00	34782	20230831	-33.01	7960	20240528	192.71	31500	-26.03	20240711	7960	192.71	20240528	31500	-26.03	20240711	342	6712.87	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
128	20240808	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-1500	5	-6.15	433202350	18587	43.32	24750	24750	22400	31700	17100	24400	23306.74	1.35	0	3325	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	652	-3.58	1.11	12	0.65	-6390.00	20567.00	34782	20230831	-34.16	7960	20240528	187.69	31500	-27.30	20240711	7960	187.69	20240528	31500	-27.30	20240711	342	6595.91	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
129	20240808	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24200	-200	5	-0.82	35103900	1440	3.36	24750	24750	23850	31700	17100	24400	24377.71	1.35	0	-80	27333	25866	25033	23566	22733	25450	23150	14	7300	500	14640	50	1	2847106	689	-3.79	1.18	12	0.05	-6390.00	20567.00	34782	20230831	-30.42	7960	20240528	204.02	31500	-23.17	20240711	7960	204.02	20240528	31500	-23.17	20240711	342	6976.02	20240125	0.00	N	192410	500	14 억		38294	N	N	0	N	00	N
130	20240807	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24400	-1250	5	-4.87	1071534850	42669	100.39	25050	26500	24200	33300	18000	25650	25112.98	1.45	0	-2934	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	695	-3.82	1.19	12	1.50	-6390.00	20567.00	34782	20230831	-29.85	7960	20240528	206.53	31500	-22.54	20240711	7960	206.53	20240528	31500	-22.54	20240711	342	7034.50	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
131	20240807	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24550	-1100	5	-4.29	1025600450	40790	95.97	25050	26500	24200	33300	18000	25650	25143.42	1.45	0	-2061	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	699	-3.84	1.19	12	1.43	-6390.00	20567.00	34782	20230831	-29.42	7960	20240528	208.42	31500	-22.06	20240711	7960	208.42	20240528	31500	-22.06	20240711	342	7078.36	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
132	20240807	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	-800	5	-3.12	858371500	33984	79.95	25050	26500	24350	33300	18000	25650	25258.10	1.45	0	885	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	708	-3.89	1.21	12	1.19	-6390.00	20567.00	34782	20230831	-28.56	7960	20240528	212.19	31500	-21.11	20240711	7960	212.19	20240528	31500	-21.11	20240711	342	7166.08	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
133	20240807	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-550	5	-2.14	761827500	30103	70.82	25050	26500	24350	33300	18000	25650	25307.35	1.45	0	2701	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	715	-3.93	1.22	12	1.06	-6390.00	20567.00	34782	20230831	-27.84	7960	20240528	215.33	31500	-20.32	20240711	7960	215.33	20240528	31500	-20.32	20240711	342	7239.18	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
134	20240807	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	-850	5	-3.31	662590900	26130	61.48	25050	26500	24350	33300	18000	25650	25357.47	1.45	0	1641	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	706	-3.88	1.21	12	0.92	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
135	20240807	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-350	5	-1.36	459905000	18007	42.36	25050	26500	25050	33300	18000	25650	25540.34	1.45	0	3589	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	720	-3.96	1.23	12	0.63	-6390.00	20567.00	34782	20230831	-27.26	7960	20240528	217.84	31500	-19.68	20240711	7960	217.84	20240528	31500	-19.68	20240711	342	7297.66	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
136	20240807	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-250	5	-0.97	325101450	12706	29.89	25050	26500	25050	33300	18000	25650	25586.45	1.45	0	2057	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	723	-3.97	1.23	12	0.45	-6390.00	20567.00	34782	20230831	-26.97	7960	20240528	219.10	31500	-19.37	20240711	7960	219.10	20240528	31500	-19.37	20240711	342	7326.90	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
137	20240807	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	150	2	0.58	113026000	4375	10.29	25050	26500	25050	33300	18000	25650	25834.56	1.45	0	1663	27883	26766	25533	24416	23183	27325	24975	14	7650	500	15390	50	1	2847106	735	-4.04	1.25	12	0.15	-6390.00	20567.00	34782	20230831	-25.82	7960	20240528	224.12	31500	-18.10	20240711	7960	224.12	20240528	31500	-18.10	20240711	342	7443.86	20240125	0.00	N	192410	500	14 억		41174	N	N	0	N	00	N
138	20240806	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	400	2	1.58	1071760150	42001	82.42	25250	26650	24300	32800	17700	25250	25516.96	1.25	0	5704	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	730	-4.01	1.25	12	1.48	-6390.00	20567.00	34782	20230831	-26.25	7960	20240528	222.24	31500	-18.57	20240711	7960	222.24	20240528	31500	-18.57	20240711	342	7400.00	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
139	20240806	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	900	2	3.56	1005534350	39439	77.40	25250	26650	24300	32800	17700	25250	25495.94	1.25	0	5140	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	745	-4.09	1.27	12	1.39	-6390.00	20567.00	34782	20230831	-24.82	7960	20240528	228.52	31500	-16.98	20240711	7960	228.52	20240528	31500	-16.98	20240711	342	7546.20	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
140	20240806	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25450	200	2	0.79	768301650	30317	59.50	25250	26000	24300	32800	17700	25250	25342.27	1.25	0	2558	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	725	-3.98	1.24	12	1.06	-6390.00	20567.00	34782	20230831	-26.83	7960	20240528	219.72	31500	-19.21	20240711	7960	219.72	20240528	31500	-19.21	20240711	342	7341.52	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
141	20240806	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	-50	5	-0.20	647797450	25554	50.15	25250	26000	24300	32800	17700	25250	25350.14	1.25	0	2996	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	717	-3.94	1.23	12	0.90	-6390.00	20567.00	34782	20230831	-27.55	7960	20240528	216.58	31500	-20.00	20240711	7960	216.58	20240528	31500	-20.00	20240711	342	7268.42	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
142	20240806	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	-200	5	-0.79	523120450	20642	40.51	25250	26000	24300	32800	17700	25250	25342.53	1.25	0	1452	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	713	-3.92	1.22	12	0.73	-6390.00	20567.00	34782	20230831	-27.98	7960	20240528	214.70	31500	-20.48	20240711	7960	214.70	20240528	31500	-20.48	20240711	342	7224.56	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
143	20240806	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-150	5	-0.59	492722350	19433	38.14	25250	26000	24300	32800	17700	25250	25354.93	1.25	0	1607	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	715	-3.93	1.22	12	0.68	-6390.00	20567.00	34782	20230831	-27.84	7960	20240528	215.33	31500	-20.32	20240711	7960	215.33	20240528	31500	-20.32	20240711	342	7239.18	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
144	20240806	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	50	2	0.20	411187000	16189	31.77	25250	26000	24300	32800	17700	25250	25399.16	1.25	0	2944	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	720	-3.96	1.23	12	0.57	-6390.00	20567.00	34782	20230831	-27.26	7960	20240528	217.84	31500	-19.68	20240711	7960	217.84	20240528	31500	-19.68	20240711	342	7297.66	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
145	20240806	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	250	2	0.99	98817350	3836	7.53	25250	26000	25000	32800	17700	25250	25760.52	1.25	0	723	27750	26500	25250	24000	22750	25875	23375	14	7550	500	15150	50	1	2847106	726	-3.99	1.24	12	0.13	-6390.00	20567.00	34782	20230831	-26.69	7960	20240528	220.35	31500	-19.05	20240711	7960	220.35	20240528	31500	-19.05	20240711	342	7356.14	20240125	0.03	N	192410	500	14 억		35460	N	N	0	N	00	N
146	20240805	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25250	-600	5	-2.32	1266155000	50713	43.51	25800	26500	24000	33600	18100	25850	24967.05	1.04	0	5799	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	719	-3.95	1.23	12	1.78	-6390.00	20567.00	34782	20230831	-27.40	7960	20240528	217.21	31500	-19.84	20240711	7960	217.21	20240528	31500	-19.84	20240711	342	7283.04	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
147	20240805	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-1100	5	-4.26	1120297400	44832	38.46	25800	26500	24000	33600	18100	25850	24988.79	1.04	0	5286	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	705	-3.87	1.20	12	1.57	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
148	20240805	140807	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-1100	5	-4.26	845973850	33559	28.79	25800	26500	24450	33600	18100	25850	25208.55	1.04	0	2559	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	705	-3.87	1.20	12	1.18	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
149	20240805	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-750	5	-2.90	672917400	26631	22.85	25800	26500	24450	33600	18100	25850	25268.20	1.04	0	1172	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	715	-3.93	1.22	12	0.94	-6390.00	20567.00	34782	20230831	-27.84	7960	20240528	215.33	31500	-20.32	20240711	7960	215.33	20240528	31500	-20.32	20240711	342	7239.18	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
150	20240805	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-1150	5	-4.45	602615000	23828	20.44	25800	26500	24450	33600	18100	25850	25290.20	1.04	0	89	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	703	-3.87	1.20	12	0.84	-6390.00	20567.00	34782	20230831	-28.99	7960	20240528	210.30	31500	-21.59	20240711	7960	210.30	20240528	31500	-21.59	20240711	342	7122.22	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
151	20240805	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	-1250	5	-4.84	526667150	20737	17.79	25800	26500	24500	33600	18100	25850	25397.46	1.04	0	-595	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	700	-3.85	1.20	12	0.73	-6390.00	20567.00	34782	20230831	-29.27	7960	20240528	209.05	31500	-21.90	20240711	7960	209.05	20240528	31500	-21.90	20240711	342	7092.98	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
152	20240805	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	-50	5	-0.19	393273050	15430	13.24	25800	26500	24700	33600	18100	25850	25487.56	1.04	0	-359	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	735	-4.04	1.25	12	0.54	-6390.00	20567.00	34782	20230831	-25.82	7960	20240528	224.12	31500	-18.10	20240711	7960	224.12	20240528	31500	-18.10	20240711	342	7443.86	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
153	20240805	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	-900	5	-3.48	166734000	6582	5.65	25800	26150	24700	33600	18100	25850	25331.81	1.04	0	209	30383	28116	26133	23866	21883	27125	22875	14	7750	500	15510	50	1	2847106	710	-3.90	1.21	12	0.23	-6390.00	20567.00	34782	20230831	-28.27	7960	20240528	213.44	31500	-20.79	20240711	7960	213.44	20240528	31500	-20.79	20240711	342	7195.32	20240125	0.03	N	192410	500	14 억		29697	N	N	0	N	00	N
154	20240802	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25850	-1200	5	-4.44	2982478250	115769	38.23	27750	28400	24150	35150	18950	27050	25762.32	1.54	0	-16901	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	736	-4.05	1.26	12	4.07	-6390.00	20567.00	34782	20230831	-25.68	7960	20240528	224.75	31500	-17.94	20240711	7960	224.75	20240528	31500	-17.94	20240711	342	7458.48	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
155	20240802	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-800	5	-2.96	2907807550	112895	37.28	27750	28400	24150	35150	18950	27050	25756.74	1.54	0	-17435	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	747	-4.11	1.28	12	3.97	-6390.00	20567.00	34782	20230831	-24.53	7960	20240528	229.77	31500	-16.67	20240711	7960	229.77	20240528	31500	-16.67	20240711	342	7575.44	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
156	20240802	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-950	5	-3.51	2753142950	107032	35.35	27750	28400	24150	35150	18950	27050	25722.62	1.54	0	-18012	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	743	-4.08	1.27	12	3.76	-6390.00	20567.00	34782	20230831	-24.96	7960	20240528	227.89	31500	-17.14	20240711	7960	227.89	20240528	31500	-17.14	20240711	342	7531.58	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
157	20240802	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	-1250	5	-4.62	2673907300	103986	34.34	27750	28400	24150	35150	18950	27050	25714.11	1.54	0	-18903	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	735	-4.04	1.25	12	3.65	-6390.00	20567.00	34782	20230831	-25.82	7960	20240528	224.12	31500	-18.10	20240711	7960	224.12	20240528	31500	-18.10	20240711	342	7443.86	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
158	20240802	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25950	-1100	5	-4.07	2526331300	98335	32.47	27750	28400	24150	35150	18950	27050	25691.07	1.54	0	-19457	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	739	-4.06	1.26	12	3.45	-6390.00	20567.00	34782	20230831	-25.39	7960	20240528	226.01	31500	-17.62	20240711	7960	226.01	20240528	31500	-17.62	20240711	342	7487.72	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
159	20240802	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-800	5	-2.96	2390951000	93150	30.76	27750	28400	24150	35150	18950	27050	25667.75	1.54	0	-20303	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	747	-4.11	1.28	12	3.27	-6390.00	20567.00	34782	20230831	-24.53	7960	20240528	229.77	31500	-16.67	20240711	7960	229.77	20240528	31500	-16.67	20240711	342	7575.44	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
160	20240802	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-2350	5	-8.69	1750306250	68436	22.60	27750	28400	24150	35150	18950	27050	25575.81	1.54	0	-15619	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	703	-3.87	1.20	12	2.40	-6390.00	20567.00	34782	20230831	-28.99	7960	20240528	210.30	31500	-21.59	20240711	7960	210.30	20240528	31500	-21.59	20240711	342	7122.22	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
161	20240802	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	-1350	5	-4.99	639796650	23648	7.81	27750	28400	25350	35150	18950	27050	27055.00	1.54	0	-9618	32283	29666	27333	24716	22383	30975	26025	14	8100	500	16230	50	1	2847106	732	-4.02	1.25	12	0.83	-6390.00	20567.00	34782	20230831	-26.11	7960	20240528	222.86	31500	-18.41	20240711	7960	222.86	20240528	31500	-18.41	20240711	342	7414.62	20240125	0.00	N	192410	500	14 억		43969	N	N	0	N	00	N
162	20240801	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	3150	2	13.18	8413911150	301614	1036.62	25000	29950	25000	31050	16750	23900	27896.36	0.67	0	25103	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	770	-4.23	1.32	12	10.59	-6390.00	20567.00	34782	20230831	-22.23	7960	20240528	239.82	31500	-14.13	20240711	7960	239.82	20240528	31500	-14.13	20240711	342	7809.36	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
163	20240801	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	3550	2	14.85	8130597900	291158	1000.68	25000	29950	25000	31050	16750	23900	27925.04	0.67	0	22812	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	782	-4.30	1.33	12	10.23	-6390.00	20567.00	34782	20230831	-21.08	7960	20240528	244.85	31500	-12.86	20240711	7960	244.85	20240528	31500	-12.86	20240711	342	7926.32	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
164	20240801	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	4300	2	17.99	6620932600	237619	816.67	25000	29950	25000	31050	16750	23900	27863.65	0.67	0	17291	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	803	-4.41	1.37	12	8.35	-6390.00	20567.00	34782	20230831	-18.92	7960	20240528	254.27	31500	-10.48	20240711	7960	254.27	20240528	31500	-10.48	20240711	342	8145.61	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
165	20240801	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	3550	2	14.85	6323956100	226915	779.88	25000	29950	25000	31050	16750	23900	27869.27	0.67	0	17224	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	782	-4.30	1.33	12	7.97	-6390.00	20567.00	34782	20230831	-21.08	7960	20240528	244.85	31500	-12.86	20240711	7960	244.85	20240528	31500	-12.86	20240711	342	7926.32	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
166	20240801	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28350	4450	2	18.62	6049812500	217091	746.12	25000	29950	25000	31050	16750	23900	27867.63	0.67	0	18458	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	807	-4.44	1.38	12	7.62	-6390.00	20567.00	34782	20230831	-18.49	7960	20240528	256.16	31500	-10.00	20240711	7960	256.16	20240528	31500	-10.00	20240711	342	8189.47	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
167	20240801	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	3700	2	15.48	5223003750	187647	644.92	25000	29950	25000	31050	16750	23900	27834.20	0.67	0	4287	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	786	-4.32	1.34	12	6.59	-6390.00	20567.00	34782	20230831	-20.65	7960	20240528	246.73	31500	-12.38	20240711	7960	246.73	20240528	31500	-12.38	20240711	342	7970.18	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
168	20240801	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26700	2800	2	11.72	4267252550	152876	525.42	25000	29950	25000	31050	16750	23900	27913.16	0.67	0	-7072	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	760	-4.18	1.30	12	5.37	-6390.00	20567.00	34782	20230831	-23.24	7960	20240528	235.43	31500	-15.24	20240711	7960	235.43	20240528	31500	-15.24	20240711	342	7707.02	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N
169	20240801	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	3550	2	14.85	2359573150	82013	281.87	25000	29950	25000	31050	16750	23900	28770.72	0.67	0	-6285	25800	24850	24250	23300	22700	24550	23000	14	7150	500	14340	50	1	2847106	782	-4.30	1.33	12	2.88	-6390.00	20567.00	34782	20230831	-21.08	7960	20240528	244.85	31500	-12.86	20240711	7960	244.85	20240528	31500	-12.86	20240711	342	7926.32	20240125	0.00	N	192410	500	14 억		18971	N	N	0	N	00	N