KissMeData/376290/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	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	0	3	0.00	43868250	13765	57.45	3185	3245	3155	4140	2230	3185	3186.94	69.76	0	605	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	562	61.25	0.56	12	0.08	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
3	20240830	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	10	2	0.31	43020885	13499	56.34	3185	3245	3155	4140	2230	3185	3186.97	69.76	0	732	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	564	61.44	0.56	12	0.08	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
4	20240830	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-15	5	-0.47	39362605	12352	51.56	3185	3245	3155	4140	2230	3185	3186.74	69.76	0	767	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	560	60.96	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
5	20240830	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-5	5	-0.16	28967925	9080	37.90	3185	3245	3180	4140	2230	3185	3190.30	69.76	0	465	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
6	20240830	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	10	2	0.31	21725580	6813	28.44	3185	3245	3180	4140	2230	3185	3188.84	69.76	0	284	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	564	61.44	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
7	20240830	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	10	2	0.31	9910245	3105	12.96	3185	3245	3185	4140	2230	3185	3191.71	69.76	0	225	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	564	61.44	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
8	20240830	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	10	2	0.31	8140465	2551	10.65	3185	3245	3185	4140	2230	3185	3191.09	69.76	0	227	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	564	61.44	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
9	20240830	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	0	3	0.00	1248520	392	1.64	3185	3185	3185	4140	2230	3185	3185.00	69.76	0	0	3261	3222	3181	3142	3101	3202	3122	88	955	500	2160	5	1	17657500	562	61.25	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.90	N	376290	500	88 억		12318662	N	N	0	N	00	N
10	20240829	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-60	5	-1.85	75751780	23957	162.94	3220	3220	3140	4215	2275	3245	3161.99	69.77	0	-3265	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	562	61.25	0.56	12	0.14	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
11	20240829	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-80	5	-2.47	70743620	22384	152.24	3220	3220	3140	4215	2275	3245	3160.45	69.77	0	-3231	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	559	60.87	0.56	12	0.13	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
12	20240829	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-85	5	-2.62	63751555	20179	137.24	3220	3220	3140	4215	2275	3245	3159.30	69.77	0	-2880	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	558	60.77	0.56	12	0.11	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
13	20240829	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-105	5	-3.24	46743080	14800	100.66	3220	3220	3140	4215	2275	3245	3158.32	69.77	0	-2613	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	554	60.38	0.55	12	0.08	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
14	20240829	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-90	5	-2.77	32099055	10149	69.03	3220	3220	3145	4215	2275	3245	3162.78	69.77	0	-2148	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	557	60.67	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
15	20240829	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-90	5	-2.77	25031020	7908	53.78	3220	3220	3145	4215	2275	3245	3165.28	69.77	0	-1744	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	557	60.67	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
16	20240829	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-85	5	-2.62	10758070	3388	23.04	3220	3220	3160	4215	2275	3245	3175.35	69.77	0	-1048	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	558	60.77	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
17	20240829	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-55	5	-1.69	133960	42	0.29	3220	3220	3165	4215	2275	3245	3189.52	69.77	0	-10	3325	3285	3220	3180	3115	3305	3200	88	970	500	2200	5	1	17657500	563	61.35	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.92	N	376290	500	88 억		12320132	N	N	0	N	00	N
18	20240828	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	15	2	0.46	46995645	14703	35.88	3230	3260	3155	4195	2265	3230	3196.33	69.77	0	433	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	573	62.40	0.57	12	0.08	52.00	5693.00	4045	20240604	-19.78	2865	20240417	13.26	4045	-19.78	20240604	2865	13.26	20240417	4045	-19.78	20240604	2865	13.26	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
19	20240828	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-25	5	-0.77	38597115	12099	29.52	3230	3260	3155	4195	2265	3230	3190.11	69.77	0	510	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	566	61.63	0.56	12	0.07	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
20	20240828	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-40	5	-1.24	37544910	11770	28.72	3230	3260	3155	4195	2265	3230	3189.88	69.77	0	512	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	563	61.35	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
21	20240828	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-50	5	-1.55	36674170	11498	28.06	3230	3260	3155	4195	2265	3230	3189.61	69.77	0	541	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	562	61.15	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
22	20240828	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-40	5	-1.24	33887300	10621	25.92	3230	3260	3155	4195	2265	3230	3190.59	69.77	0	454	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	563	61.35	0.56	12	0.06	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
23	20240828	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-5	5	-0.15	24802525	7791	19.01	3230	3260	3155	4195	2265	3230	3183.48	69.77	0	323	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	569	62.02	0.57	12	0.04	52.00	5693.00	4045	20240604	-20.27	2865	20240417	12.57	4045	-20.27	20240604	2865	12.57	20240417	4045	-20.27	20240604	2865	12.57	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
24	20240828	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-30	5	-0.93	15835240	4981	12.15	3230	3260	3155	4195	2265	3230	3179.13	69.77	0	301	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	565	61.54	0.56	12	0.03	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
25	20240828	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-15	5	-0.46	2289670	711	1.73	3230	3260	3165	4195	2265	3230	3220.35	69.77	0	-39	3346	3287	3196	3137	3046	3242	3092	88	965	500	2190	5	1	17657500	568	61.83	0.56	12	0.00	52.00	5693.00	4045	20240604	-20.52	2865	20240417	12.22	4045	-20.52	20240604	2865	12.22	20240417	4045	-20.52	20240604	2865	12.22	20240417	0.92	N	376290	500	88 억		12319676	N	N	0	N	00	N
26	20240827	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	0	3	0.00	129431925	40980	130.78	3255	3255	3105	4195	2265	3230	3158.41	69.78	0	-2400	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	570	62.12	0.57	12	0.23	52.00	5693.00	4045	20240604	-20.15	2865	20240417	12.74	4045	-20.15	20240604	2865	12.74	20240417	4045	-20.15	20240604	2865	12.74	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
27	20240827	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-15	5	-0.46	126949725	40209	128.32	3255	3255	3105	4195	2265	3230	3157.25	69.78	0	-2589	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	568	61.83	0.56	12	0.23	52.00	5693.00	4045	20240604	-20.52	2865	20240417	12.22	4045	-20.52	20240604	2865	12.22	20240417	4045	-20.52	20240604	2865	12.22	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
28	20240827	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-45	5	-1.39	111722055	35470	113.20	3255	3255	3105	4195	2265	3230	3149.76	69.78	0	-2795	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	562	61.25	0.56	12	0.20	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
29	20240827	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-75	5	-2.32	96693535	30742	98.11	3255	3255	3105	4195	2265	3230	3145.32	69.78	0	-2418	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	557	60.67	0.55	12	0.17	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
30	20240827	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-90	5	-2.79	89141375	28347	90.46	3255	3255	3105	4195	2265	3230	3144.65	69.78	0	-2392	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	554	60.38	0.55	12	0.16	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
31	20240827	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-80	5	-2.48	38391355	12130	38.71	3255	3255	3140	4195	2265	3230	3164.99	69.78	0	-2196	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	556	60.58	0.55	12	0.07	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
32	20240827	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-75	5	-2.32	21008255	6618	21.12	3255	3255	3155	4195	2265	3230	3174.41	69.78	0	-1758	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	557	60.67	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
33	20240827	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-60	5	-1.86	4509820	1405	4.48	3255	3255	3170	4195	2265	3230	3209.84	69.78	0	-1029	3363	3296	3223	3156	3083	3260	3120	88	965	500	2190	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.92	N	376290	500	88 억		12322078	N	N	0	N	00	N
34	20240826	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-55	5	-1.67	100535755	31325	125.79	3290	3290	3150	4270	2300	3285	3209.44	69.79	0	-5963	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	570	62.12	0.57	12	0.18	52.00	5693.00	4045	20240604	-20.15	2865	20240417	12.74	4045	-20.15	20240604	2865	12.74	20240417	4045	-20.15	20240604	2865	12.74	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
35	20240826	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-110	5	-3.35	97547675	30394	122.05	3290	3290	3150	4270	2300	3285	3209.44	69.79	0	-5834	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	561	61.06	0.56	12	0.17	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
36	20240826	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-90	5	-2.74	71851650	22299	89.55	3290	3290	3150	4270	2300	3285	3222.19	69.79	0	-6402	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	564	61.44	0.56	12	0.13	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
37	20240826	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-65	5	-1.98	40374100	12409	49.83	3290	3290	3220	4270	2300	3285	3253.61	69.79	0	-6275	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	569	61.92	0.57	12	0.07	52.00	5693.00	4045	20240604	-20.40	2865	20240417	12.39	4045	-20.40	20240604	2865	12.39	20240417	4045	-20.40	20240604	2865	12.39	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
38	20240826	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-60	5	-1.83	37030010	11372	45.67	3290	3290	3220	4270	2300	3285	3256.24	69.79	0	-5374	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	569	62.02	0.57	12	0.06	52.00	5693.00	4045	20240604	-20.27	2865	20240417	12.57	4045	-20.27	20240604	2865	12.57	20240417	4045	-20.27	20240604	2865	12.57	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
39	20240826	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-55	5	-1.67	30847305	9459	37.98	3290	3290	3220	4270	2300	3285	3261.16	69.79	0	-4806	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	570	62.12	0.57	12	0.05	52.00	5693.00	4045	20240604	-20.15	2865	20240417	12.74	4045	-20.15	20240604	2865	12.74	20240417	4045	-20.15	20240604	2865	12.74	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
40	20240826	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-50	5	-1.52	16956615	5210	20.92	3290	3290	3220	4270	2300	3285	3254.63	69.79	0	-1601	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	571	62.21	0.57	12	0.03	52.00	5693.00	4045	20240604	-20.02	2865	20240417	12.91	4045	-20.02	20240604	2865	12.91	20240417	4045	-20.02	20240604	2865	12.91	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
41	20240826	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-40	5	-1.22	6748580	2075	8.33	3290	3290	3240	4270	2300	3285	3252.33	69.79	0	-284	3371	3327	3256	3212	3141	3350	3235	88	985	500	2230	5	1	17657500	573	62.40	0.57	12	0.01	52.00	5693.00	4045	20240604	-19.78	2865	20240417	13.26	4045	-19.78	20240604	2865	13.26	20240417	4045	-19.78	20240604	2865	13.26	20240417	0.93	N	376290	500	88 억		12323857	N	N	0	N	00	N
42	20240823	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	0	3	0.00	80038275	24811	232.03	3220	3300	3185	4270	2300	3285	3225.92	69.79	0	-180	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	580	63.17	0.58	12	0.14	52.00	5693.00	4045	20240604	-18.79	2865	20240417	14.66	4045	-18.79	20240604	2865	14.66	20240417	4045	-18.79	20240604	2865	14.66	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
43	20240823	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-50	5	-1.52	75989120	23572	220.44	3220	3300	3185	4270	2300	3285	3223.70	69.79	0	-254	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	571	62.21	0.57	12	0.13	52.00	5693.00	4045	20240604	-20.02	2865	20240417	12.91	4045	-20.02	20240604	2865	12.91	20240417	4045	-20.02	20240604	2865	12.91	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
44	20240823	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-75	5	-2.28	62674410	19461	182.00	3220	3300	3185	4270	2300	3285	3220.51	69.79	0	-616	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	567	61.73	0.56	12	0.11	52.00	5693.00	4045	20240604	-20.64	2865	20240417	12.04	4045	-20.64	20240604	2865	12.04	20240417	4045	-20.64	20240604	2865	12.04	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
45	20240823	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-40	5	-1.22	50745605	15762	147.40	3220	3300	3185	4270	2300	3285	3219.49	69.79	0	-906	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	573	62.40	0.57	12	0.09	52.00	5693.00	4045	20240604	-19.78	2865	20240417	13.26	4045	-19.78	20240604	2865	13.26	20240417	4045	-19.78	20240604	2865	13.26	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
46	20240823	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-60	5	-1.83	28619345	8896	83.19	3220	3300	3200	4270	2300	3285	3217.10	69.79	0	-435	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	569	62.02	0.57	12	0.05	52.00	5693.00	4045	20240604	-20.27	2865	20240417	12.57	4045	-20.27	20240604	2865	12.57	20240417	4045	-20.27	20240604	2865	12.57	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
47	20240823	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-60	5	-1.83	24103430	7496	70.10	3220	3300	3200	4270	2300	3285	3215.51	69.79	0	-400	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	569	62.02	0.57	12	0.04	52.00	5693.00	4045	20240604	-20.27	2865	20240417	12.57	4045	-20.27	20240604	2865	12.57	20240417	4045	-20.27	20240604	2865	12.57	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
48	20240823	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-75	5	-2.28	15056715	4679	43.76	3220	3300	3200	4270	2300	3285	3217.93	69.79	0	-292	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	567	61.73	0.56	12	0.03	52.00	5693.00	4045	20240604	-20.64	2865	20240417	12.04	4045	-20.64	20240604	2865	12.04	20240417	4045	-20.64	20240604	2865	12.04	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
49	20240823	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-40	5	-1.22	785945	242	2.26	3220	3300	3220	4270	2300	3285	3247.71	69.79	0	76	3321	3302	3276	3257	3231	3290	3245	88	985	500	2230	5	1	17657500	573	62.40	0.57	12	0.00	52.00	5693.00	4045	20240604	-19.78	2865	20240417	13.26	4045	-19.78	20240604	2865	13.26	20240417	4045	-19.78	20240604	2865	13.26	20240417	0.92	N	376290	500	88 억		12324038	N	N	0	N	00	N
50	20240822	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-10	5	-0.30	35020615	10693	30.10	3290	3295	3250	4280	2310	3295	3275.10	69.80	0	-1432	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	580	63.17	0.58	12	0.06	52.00	5693.00	4045	20240604	-18.79	2865	20240417	14.66	4045	-18.79	20240604	2865	14.66	20240417	4045	-18.79	20240604	2865	14.66	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
51	20240822	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-30	5	-0.91	33805165	10323	29.05	3290	3295	3250	4280	2310	3295	3274.74	69.80	0	-1281	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	577	62.79	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.28	2865	20240417	13.96	4045	-19.28	20240604	2865	13.96	20240417	4045	-19.28	20240604	2865	13.96	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
52	20240822	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-5	5	-0.15	32785400	10013	28.18	3290	3295	3250	4280	2310	3295	3274.28	69.80	0	-1275	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	581	63.27	0.58	12	0.06	52.00	5693.00	4045	20240604	-18.67	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
53	20240822	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-20	5	-0.61	30863905	9426	26.53	3290	3295	3250	4280	2310	3295	3274.34	69.80	0	-1422	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	578	62.98	0.58	12	0.05	52.00	5693.00	4045	20240604	-19.04	2865	20240417	14.31	4045	-19.04	20240604	2865	14.31	20240417	4045	-19.04	20240604	2865	14.31	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
54	20240822	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-5	5	-0.15	18775790	5736	16.14	3290	3295	3250	4280	2310	3295	3273.32	69.80	0	-1291	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	581	63.27	0.58	12	0.03	52.00	5693.00	4045	20240604	-18.67	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
55	20240822	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	0	3	0.00	17412530	5321	14.98	3290	3295	3250	4280	2310	3295	3272.42	69.80	0	-1288	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	582	63.37	0.58	12	0.03	52.00	5693.00	4045	20240604	-18.54	2865	20240417	15.01	4045	-18.54	20240604	2865	15.01	20240417	4045	-18.54	20240604	2865	15.01	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
56	20240822	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-35	5	-1.06	11767080	3602	10.14	3290	3290	3250	4280	2310	3295	3266.82	69.80	0	-723	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	576	62.69	0.57	12	0.02	52.00	5693.00	4045	20240604	-19.41	2865	20240417	13.79	4045	-19.41	20240604	2865	13.79	20240417	4045	-19.41	20240604	2865	13.79	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
57	20240822	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-5	5	-0.15	4593925	1404	3.95	3290	3290	3250	4280	2310	3295	3272.03	69.80	0	-539	3418	3356	3253	3191	3088	3305	3140	88	985	500	2240	5	1	17657500	581	63.27	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.67	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.91	N	376290	500	88 억		12325535	N	N	0	N	00	N
58	20240821	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-25	5	-0.75	115191595	35530	135.66	3315	3315	3150	4315	2325	3320	3242.09	69.81	0	-5412	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	582	63.37	0.58	12	0.20	52.00	5693.00	4045	20240604	-18.54	2865	20240417	15.01	4045	-18.54	20240604	2865	15.01	20240417	4045	-18.54	20240604	2865	15.01	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
59	20240821	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-55	5	-1.66	109419585	33757	128.89	3315	3315	3150	4315	2325	3320	3241.39	69.81	0	-5369	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	577	62.79	0.57	12	0.19	52.00	5693.00	4045	20240604	-19.28	2865	20240417	13.96	4045	-19.28	20240604	2865	13.96	20240417	4045	-19.28	20240604	2865	13.96	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
60	20240821	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-75	5	-2.26	103240460	31864	121.66	3315	3315	3150	4315	2325	3320	3240.03	69.81	0	-4872	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	573	62.40	0.57	12	0.18	52.00	5693.00	4045	20240604	-19.78	2865	20240417	13.26	4045	-19.78	20240604	2865	13.26	20240417	4045	-19.78	20240604	2865	13.26	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
61	20240821	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-65	5	-1.96	95892260	29606	113.04	3315	3315	3150	4315	2325	3320	3238.95	69.81	0	-4127	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	575	62.60	0.57	12	0.17	52.00	5693.00	4045	20240604	-19.53	2865	20240417	13.61	4045	-19.53	20240604	2865	13.61	20240417	4045	-19.53	20240604	2865	13.61	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
62	20240821	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-90	5	-2.71	76071835	23538	89.87	3315	3315	3150	4315	2325	3320	3231.87	69.81	0	-2862	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	570	62.12	0.57	12	0.13	52.00	5693.00	4045	20240604	-20.15	2865	20240417	12.74	4045	-20.15	20240604	2865	12.74	20240417	4045	-20.15	20240604	2865	12.74	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
63	20240821	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-65	5	-1.96	29587860	9041	34.52	3315	3315	3255	4315	2325	3320	3272.63	69.81	0	-2062	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	575	62.60	0.57	12	0.05	52.00	5693.00	4045	20240604	-19.53	2865	20240417	13.61	4045	-19.53	20240604	2865	13.61	20240417	4045	-19.53	20240604	2865	13.61	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
64	20240821	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-40	5	-1.20	13850850	4222	16.12	3315	3315	3275	4315	2325	3320	3280.64	69.81	0	-1039	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	579	63.08	0.58	12	0.02	52.00	5693.00	4045	20240604	-18.91	2865	20240417	14.49	4045	-18.91	20240604	2865	14.49	20240417	4045	-18.91	20240604	2865	14.49	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
65	20240821	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-30	5	-0.90	303655	92	0.35	3315	3315	3290	4315	2325	3320	3300.60	69.81	0	-7	3376	3347	3301	3272	3226	3357	3282	88	995	500	2250	5	1	17657500	581	63.27	0.58	12	0.00	52.00	5693.00	4045	20240604	-18.67	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.88	N	376290	500	88 억		12326138	N	N	0	N	00	N
66	20240820	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	65	2	2.00	85551390	25991	59.20	3320	3330	3255	4230	2280	3255	3291.58	69.79	0	-1425	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	586	63.85	0.58	12	0.15	52.00	5693.00	4045	20240604	-17.92	2865	20240417	15.88	4045	-17.92	20240604	2865	15.88	20240417	4045	-17.92	20240604	2865	15.88	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
67	20240820	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	45	2	1.38	80645030	24506	55.82	3320	3330	3255	4230	2280	3255	3290.83	69.79	0	-1950	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	583	63.46	0.58	12	0.14	52.00	5693.00	4045	20240604	-18.42	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
68	20240820	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	40	2	1.23	71088475	21607	49.22	3320	3330	3255	4230	2280	3255	3290.07	69.79	0	-2191	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	582	63.37	0.58	12	0.12	52.00	5693.00	4045	20240604	-18.54	2865	20240417	15.01	4045	-18.54	20240604	2865	15.01	20240417	4045	-18.54	20240604	2865	15.01	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
69	20240820	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	45	2	1.38	54971595	16714	38.07	3320	3330	3255	4230	2280	3255	3288.96	69.79	0	-1912	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	583	63.46	0.58	12	0.09	52.00	5693.00	4045	20240604	-18.42	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
70	20240820	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	35	2	1.08	50080875	15231	34.69	3320	3330	3255	4230	2280	3255	3288.09	69.79	0	-1341	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	581	63.27	0.58	12	0.09	52.00	5693.00	4045	20240604	-18.67	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
71	20240820	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	45	2	1.38	40287765	12259	27.92	3320	3330	3255	4230	2280	3255	3286.38	69.79	0	-1258	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	583	63.46	0.58	12	0.07	52.00	5693.00	4045	20240604	-18.42	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
72	20240820	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	30	2	0.92	23664200	7217	16.44	3320	3320	3255	4230	2280	3255	3278.95	69.79	0	-847	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	580	63.17	0.58	12	0.04	52.00	5693.00	4045	20240604	-18.79	2865	20240417	14.66	4045	-18.79	20240604	2865	14.66	20240417	4045	-18.79	20240604	2865	14.66	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
73	20240820	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	25	2	0.77	4636630	1416	3.23	3320	3320	3260	4230	2280	3255	3274.46	69.79	0	-220	3535	3395	3310	3170	3085	3352	3127	88	975	500	2210	5	1	17657500	579	63.08	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.91	2865	20240417	14.49	4045	-18.91	20240604	2865	14.49	20240417	4045	-18.91	20240604	2865	14.49	20240417	0.85	N	376290	500	88 억		12322907	N	N	0	N	00	N
74	20240819	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-110	5	-3.27	143136790	43630	150.70	3365	3450	3225	4370	2360	3365	3280.73	69.79	0	-2690	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	575	62.60	0.57	12	0.25	52.00	5693.00	4045	20240604	-19.53	2865	20240417	13.61	4045	-19.53	20240604	2865	13.61	20240417	4045	-19.53	20240604	2865	13.61	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
75	20240819	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-140	5	-4.16	137938505	42022	145.14	3365	3450	3225	4370	2360	3365	3282.53	69.79	0	-2608	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	569	62.02	0.57	12	0.24	52.00	5693.00	4045	20240604	-20.27	2865	20240417	12.57	4045	-20.27	20240604	2865	12.57	20240417	4045	-20.27	20240604	2865	12.57	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
76	20240819	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-130	5	-3.86	115241390	35001	120.89	3365	3450	3230	4370	2360	3365	3292.52	69.79	0	-2576	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	571	62.21	0.57	12	0.20	52.00	5693.00	4045	20240604	-20.02	2865	20240417	12.91	4045	-20.02	20240604	2865	12.91	20240417	4045	-20.02	20240604	2865	12.91	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
77	20240819	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-130	5	-3.86	98067720	29699	102.58	3365	3450	3235	4370	2360	3365	3302.05	69.79	0	-2309	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	571	62.21	0.57	12	0.17	52.00	5693.00	4045	20240604	-20.02	2865	20240417	12.91	4045	-20.02	20240604	2865	12.91	20240417	4045	-20.02	20240604	2865	12.91	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
78	20240819	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-100	5	-2.97	79184945	23883	82.49	3365	3450	3265	4370	2360	3365	3315.54	69.79	0	-1763	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	577	62.79	0.57	12	0.14	52.00	5693.00	4045	20240604	-19.28	2865	20240417	13.96	4045	-19.28	20240604	2865	13.96	20240417	4045	-19.28	20240604	2865	13.96	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
79	20240819	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-95	5	-2.82	66732010	20078	69.35	3365	3450	3270	4370	2360	3365	3323.64	69.79	0	-1602	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	577	62.88	0.57	12	0.11	52.00	5693.00	4045	20240604	-19.16	2865	20240417	14.14	4045	-19.16	20240604	2865	14.14	20240417	4045	-19.16	20240604	2865	14.14	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
80	20240819	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-40	5	-1.19	31748160	9483	32.75	3365	3450	3325	4370	2360	3365	3347.90	69.79	0	-1053	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	587	63.94	0.58	12	0.05	52.00	5693.00	4045	20240604	-17.80	2865	20240417	16.06	4045	-17.80	20240604	2865	16.06	20240417	4045	-17.80	20240604	2865	16.06	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
81	20240819	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-5	5	-0.15	6791820	2008	6.94	3365	3450	3340	4370	2360	3365	3382.38	69.79	0	-125	3481	3422	3391	3332	3301	3407	3317	88	1005	500	2280	5	1	17657500	593	64.62	0.59	12	0.01	52.00	5693.00	4045	20240604	-16.93	2865	20240417	17.28	4045	-16.93	20240604	2865	17.28	20240417	4045	-16.93	20240604	2865	17.28	20240417	0.87	N	376290	500	88 억		12322393	N	N	0	N	00	N
82	20240816	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-45	5	-1.32	98205885	28952	138.65	3425	3450	3360	4430	2390	3410	3392.05	69.78	0	-2983	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	594	64.71	0.59	12	0.16	52.00	5693.00	4045	20240604	-16.81	2865	20240417	17.45	4045	-16.81	20240604	2865	17.45	20240417	4045	-16.81	20240604	2865	17.45	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
83	20240816	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-20	5	-0.59	96052105	28312	135.58	3425	3450	3360	4430	2390	3410	3392.63	69.78	0	-3343	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	599	65.19	0.60	12	0.16	52.00	5693.00	4045	20240604	-16.19	2865	20240417	18.32	4045	-16.19	20240604	2865	18.32	20240417	4045	-16.19	20240604	2865	18.32	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
84	20240816	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-30	5	-0.88	86466880	25478	122.01	3425	3450	3365	4430	2390	3410	3393.79	69.78	0	-2367	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	597	65.00	0.59	12	0.14	52.00	5693.00	4045	20240604	-16.44	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4045	-16.44	20240604	2865	17.98	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
85	20240816	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-30	5	-0.88	63831420	18784	89.95	3425	3450	3380	4430	2390	3410	3398.18	69.78	0	-2322	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	597	65.00	0.59	12	0.11	52.00	5693.00	4045	20240604	-16.44	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4045	-16.44	20240604	2865	17.98	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
86	20240816	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-30	5	-0.88	55911935	16441	78.73	3425	3450	3380	4430	2390	3410	3400.76	69.78	0	-1879	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	597	65.00	0.59	12	0.09	52.00	5693.00	4045	20240604	-16.44	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4045	-16.44	20240604	2865	17.98	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
87	20240816	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-20	5	-0.59	41150475	12082	57.86	3425	3450	3390	4430	2390	3410	3405.93	69.78	0	-1595	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	599	65.19	0.60	12	0.07	52.00	5693.00	4045	20240604	-16.19	2865	20240417	18.32	4045	-16.19	20240604	2865	18.32	20240417	4045	-16.19	20240604	2865	18.32	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
88	20240816	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	0	3	0.00	35119945	10305	49.35	3425	3450	3395	4430	2390	3410	3408.05	69.78	0	-1571	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	602	65.58	0.60	12	0.06	52.00	5693.00	4045	20240604	-15.70	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4045	-15.70	20240604	2865	19.02	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
89	20240816	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	5	2	0.15	8932805	2609	12.49	3425	3450	3415	4430	2390	3410	3423.84	69.78	0	92	3530	3470	3435	3375	3340	3452	3357	88	1020	500	2310	5	1	17657500	603	65.67	0.60	12	0.01	52.00	5693.00	4045	20240604	-15.57	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4045	-15.57	20240604	2865	19.20	20240417	0.85	N	376290	500	88 억		12320786	N	N	0	N	00	N
90	20240814	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-20	5	-0.58	71401985	20872	33.39	3420	3495	3400	4455	2405	3430	3420.95	69.76	0	1052	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	602	65.58	0.60	12	0.12	52.00	5693.00	4045	20240604	-15.70	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4045	-15.70	20240604	2865	19.02	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
91	20240814	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-20	5	-0.58	63660600	18602	29.75	3420	3495	3400	4455	2405	3430	3422.24	69.76	0	1090	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	602	65.58	0.60	12	0.11	52.00	5693.00	4045	20240604	-15.70	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4045	-15.70	20240604	2865	19.02	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
92	20240814	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-25	5	-0.73	55982550	16346	26.15	3420	3495	3400	4455	2405	3430	3424.85	69.76	0	1360	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	601	65.48	0.60	12	0.09	52.00	5693.00	4045	20240604	-15.82	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4045	-15.82	20240604	2865	18.85	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
93	20240814	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-25	5	-0.73	52330600	15276	24.43	3420	3495	3405	4455	2405	3430	3425.67	69.76	0	1660	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	601	65.48	0.60	12	0.09	52.00	5693.00	4045	20240604	-15.82	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4045	-15.82	20240604	2865	18.85	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
94	20240814	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-15	5	-0.44	46237915	13493	21.58	3420	3495	3410	4455	2405	3430	3426.81	69.76	0	1407	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	603	65.67	0.60	12	0.08	52.00	5693.00	4045	20240604	-15.57	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4045	-15.57	20240604	2865	19.20	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
95	20240814	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-10	5	-0.29	33794425	9863	15.78	3420	3495	3410	4455	2405	3430	3426.38	69.76	0	1394	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	604	65.77	0.60	12	0.06	52.00	5693.00	4045	20240604	-15.45	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4045	-15.45	20240604	2865	19.37	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
96	20240814	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-15	5	-0.44	26690935	7788	12.46	3420	3495	3410	4455	2405	3430	3427.19	69.76	0	1653	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	603	65.67	0.60	12	0.04	52.00	5693.00	4045	20240604	-15.57	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4045	-15.57	20240604	2865	19.20	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
97	20240814	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	5	2	0.15	11983505	3496	5.59	3420	3445	3410	4455	2405	3430	3427.78	69.76	0	782	3603	3516	3443	3356	3283	3560	3400	88	1025	500	2330	5	1	17657500	607	66.06	0.60	12	0.02	52.00	5693.00	4045	20240604	-15.08	2865	20240417	19.90	4045	-15.08	20240604	2865	19.90	20240417	4045	-15.08	20240604	2865	19.90	20240417	0.85	N	376290	500	88 억		12317740	N	N	0	N	00	N
98	20240813	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	30	2	0.88	213722355	62517	387.37	3400	3530	3370	4420	2380	3400	3418.63	69.74	0	650	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	606	65.96	0.60	12	0.35	52.00	5693.00	4045	20240604	-15.20	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4045	-15.20	20240604	2865	19.72	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
99	20240813	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	202668780	59278	367.30	3400	3530	3370	4420	2380	3400	3418.95	69.74	0	554	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	602	65.58	0.60	12	0.34	52.00	5693.00	4045	20240604	-15.70	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4045	-15.70	20240604	2865	19.02	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
100	20240813	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	197010920	57619	357.02	3400	3530	3370	4420	2380	3400	3419.20	69.74	0	357	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	600	65.38	0.60	12	0.33	52.00	5693.00	4045	20240604	-15.95	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4045	-15.95	20240604	2865	18.67	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
101	20240813	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	25	2	0.74	182412060	53341	330.51	3400	3530	3370	4420	2380	3400	3419.73	69.74	0	519	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	605	65.87	0.60	12	0.30	52.00	5693.00	4045	20240604	-15.33	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4045	-15.33	20240604	2865	19.55	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
102	20240813	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	5	2	0.15	149903020	43825	271.55	3400	3530	3370	4420	2380	3400	3420.49	69.74	0	897	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	601	65.48	0.60	12	0.25	52.00	5693.00	4045	20240604	-15.82	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4045	-15.82	20240604	2865	18.85	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
103	20240813	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-20	5	-0.59	41192860	11995	74.32	3400	3530	3370	4420	2380	3400	3434.17	69.74	0	-840	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	597	65.00	0.59	12	0.07	52.00	5693.00	4045	20240604	-16.44	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4045	-16.44	20240604	2865	17.98	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
104	20240813	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-15	5	-0.44	37518450	10909	67.59	3400	3530	3370	4420	2380	3400	3439.22	69.74	0	-637	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	598	65.10	0.59	12	0.06	52.00	5693.00	4045	20240604	-16.32	2865	20240417	18.15	4045	-16.32	20240604	2865	18.15	20240417	4045	-16.32	20240604	2865	18.15	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
105	20240813	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	2265320	667	4.13	3400	3400	3375	4420	2380	3400	3396.28	69.74	0	-283	3526	3462	3386	3322	3246	3495	3355	88	1020	500	2310	5	1	17657500	600	65.38	0.60	12	0.00	52.00	5693.00	4045	20240604	-15.95	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4045	-15.95	20240604	2865	18.67	20240417	0.85	N	376290	500	88 억		12314968	N	N	0	N	00	N
106	20240812	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	25	2	0.74	54145050	16139	184.00	3365	3450	3310	4385	2365	3375	3354.92	69.74	0	-2702	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	600	65.38	0.60	12	0.09	52.00	5693.00	4045	20240604	-15.95	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4045	-15.95	20240604	2865	18.67	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
107	20240812	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	5	2	0.15	53248835	15873	180.97	3365	3450	3310	4385	2365	3375	3354.68	69.74	0	-2617	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	597	65.00	0.59	12	0.09	52.00	5693.00	4045	20240604	-16.44	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4045	-16.44	20240604	2865	17.98	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
108	20240812	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-50	5	-1.48	29265700	8739	99.64	3365	3450	3310	4385	2365	3375	3348.86	69.74	0	-2486	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	587	63.94	0.58	12	0.05	52.00	5693.00	4045	20240604	-17.80	2865	20240417	16.06	4045	-17.80	20240604	2865	16.06	20240417	4045	-17.80	20240604	2865	16.06	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
109	20240812	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-45	5	-1.33	23093685	6886	78.51	3365	3450	3310	4385	2365	3375	3353.72	69.74	0	-1903	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	588	64.04	0.58	12	0.04	52.00	5693.00	4045	20240604	-17.68	2865	20240417	16.23	4045	-17.68	20240604	2865	16.23	20240417	4045	-17.68	20240604	2865	16.23	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
110	20240812	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-35	5	-1.04	18306080	5452	62.16	3365	3450	3310	4385	2365	3375	3357.68	69.74	0	-1385	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	590	64.23	0.59	12	0.03	52.00	5693.00	4045	20240604	-17.43	2865	20240417	16.58	4045	-17.43	20240604	2865	16.58	20240417	4045	-17.43	20240604	2865	16.58	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
111	20240812	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-35	5	-1.04	14883440	4427	50.47	3365	3450	3310	4385	2365	3375	3361.97	69.74	0	-851	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	590	64.23	0.59	12	0.03	52.00	5693.00	4045	20240604	-17.43	2865	20240417	16.58	4045	-17.43	20240604	2865	16.58	20240417	4045	-17.43	20240604	2865	16.58	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
112	20240812	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-30	5	-0.89	11681920	3472	39.58	3365	3450	3310	4385	2365	3375	3364.61	69.74	0	-57	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	591	64.33	0.59	12	0.02	52.00	5693.00	4045	20240604	-17.31	2865	20240417	16.75	4045	-17.31	20240604	2865	16.75	20240417	4045	-17.31	20240604	2865	16.75	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
113	20240812	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-25	5	-0.74	3329755	1002	11.42	3365	3365	3310	4385	2365	3375	3323.11	69.74	0	516	3571	3472	3346	3247	3121	3410	3185	88	1010	500	2290	5	1	17657500	592	64.42	0.59	12	0.01	52.00	5693.00	4045	20240604	-17.18	2865	20240417	16.93	4045	-17.18	20240604	2865	16.93	20240417	4045	-17.18	20240604	2865	16.93	20240417	0.90	N	376290	500	88 억		12313943	N	N	0	N	00	N
114	20240809	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	20	2	0.60	29479410	8721	52.72	3440	3445	3220	4360	2350	3355	3380.28	69.74	0	-960	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	596	64.90	0.59	12	0.05	52.00	5693.00	4045	20240604	-16.56	2865	20240417	17.80	4045	-16.56	20240604	2865	17.80	20240417	4045	-16.56	20240604	2865	17.80	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
115	20240809	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	20	2	0.60	24626140	7256	43.86	3440	3445	3355	4360	2350	3355	3393.90	69.74	0	-1055	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	596	64.90	0.59	12	0.04	52.00	5693.00	4045	20240604	-16.56	2865	20240417	17.80	4045	-16.56	20240604	2865	17.80	20240417	4045	-16.56	20240604	2865	17.80	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
116	20240809	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	30	2	0.89	22881425	6739	40.74	3440	3445	3355	4360	2350	3355	3395.37	69.74	0	-668	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	598	65.10	0.59	12	0.04	52.00	5693.00	4045	20240604	-16.32	2865	20240417	18.15	4045	-16.32	20240604	2865	18.15	20240417	4045	-16.32	20240604	2865	18.15	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
117	20240809	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	5	2	0.15	22035905	6487	39.21	3440	3445	3360	4360	2350	3355	3396.93	69.74	0	-668	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	593	64.62	0.59	12	0.04	52.00	5693.00	4045	20240604	-16.93	2865	20240417	17.28	4045	-16.93	20240604	2865	17.28	20240417	4045	-16.93	20240604	2865	17.28	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
118	20240809	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	45	2	1.34	13513475	3965	23.97	3440	3445	3380	4360	2350	3355	3408.19	69.74	0	-43	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	600	65.38	0.60	12	0.02	52.00	5693.00	4045	20240604	-15.95	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4045	-15.95	20240604	2865	18.67	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
119	20240809	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	75	2	2.24	11587170	3399	20.55	3440	3445	3380	4360	2350	3355	3408.99	69.74	0	-41	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	606	65.96	0.60	12	0.02	52.00	5693.00	4045	20240604	-15.20	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4045	-15.20	20240604	2865	19.72	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
120	20240809	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	90	2	2.68	8375885	2460	14.87	3440	3445	3380	4360	2350	3355	3404.83	69.74	0	-72	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	608	66.25	0.61	12	0.01	52.00	5693.00	4045	20240604	-14.83	2865	20240417	20.24	4045	-14.83	20240604	2865	20.24	20240417	4045	-14.83	20240604	2865	20.24	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
121	20240809	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	723515	211	1.28	3440	3440	3380	4360	2350	3355	3428.98	69.74	0	-39	3501	3427	3321	3247	3141	3465	3285	88	1005	500	2280	5	1	17657500	597	65.00	0.59	12	0.00	52.00	5693.00	4045	20240604	-16.44	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4045	-16.44	20240604	2865	17.98	20240417	0.90	N	376290	500	88 억		12314896	N	N	0	N	00	N
122	20240808	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	55	2	1.67	54424410	16542	77.02	3295	3395	3215	4290	2310	3300	3290.07	69.74	0	-10	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	592	64.52	0.59	12	0.09	52.00	5693.00	4110	20230802	-18.37	2865	20240417	17.10	4045	-17.06	20240604	2865	17.10	20240417	4045	-17.06	20240604	2865	17.10	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
123	20240808	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	0	3	0.00	52038960	15825	73.68	3295	3395	3215	4290	2310	3300	3288.40	69.74	0	-60	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	583	63.46	0.58	12	0.09	52.00	5693.00	4110	20230802	-19.71	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
124	20240808	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	0	3	0.00	30170590	9162	42.66	3295	3395	3215	4290	2310	3300	3293.01	69.74	0	-269	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	583	63.46	0.58	12	0.05	52.00	5693.00	4110	20230802	-19.71	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
125	20240808	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	5	2	0.15	21350955	6482	30.18	3295	3395	3215	4290	2310	3300	3293.88	69.74	0	-89	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	584	63.56	0.58	12	0.04	52.00	5693.00	4110	20230802	-19.59	2865	20240417	15.36	4045	-18.29	20240604	2865	15.36	20240417	4045	-18.29	20240604	2865	15.36	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
126	20240808	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	45	2	1.36	14528550	4425	20.60	3295	3395	3215	4290	2310	3300	3283.29	69.74	0	-676	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	591	64.33	0.59	12	0.03	52.00	5693.00	4110	20230802	-18.61	2865	20240417	16.75	4045	-17.31	20240604	2865	16.75	20240417	4045	-17.31	20240604	2865	16.75	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
127	20240808	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-25	5	-0.76	7357875	2256	10.50	3295	3295	3215	4290	2310	3300	3261.47	69.74	0	-424	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	578	62.98	0.58	12	0.01	52.00	5693.00	4110	20230802	-20.32	2865	20240417	14.31	4045	-19.04	20240604	2865	14.31	20240417	4045	-19.04	20240604	2865	14.31	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
128	20240808	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-35	5	-1.06	2736670	842	3.92	3295	3295	3215	4290	2310	3300	3250.20	69.74	0	-267	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	577	62.79	0.57	12	0.00	52.00	5693.00	4110	20230802	-20.56	2865	20240417	13.96	4045	-19.28	20240604	2865	13.96	20240417	4045	-19.28	20240604	2865	13.96	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
129	20240808	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-10	5	-0.30	213970	65	0.30	3295	3295	3285	4290	2310	3300	3291.85	69.74	0	-21	3450	3375	3275	3200	3100	3412	3237	88	990	500	2240	5	1	17657500	581	63.27	0.58	12	0.00	52.00	5693.00	4110	20230802	-19.95	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.87	N	376290	500	88 억		12314828	N	N	0	N	00	N
130	20240807	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	140	2	4.43	69663425	21467	88.96	3235	3350	3175	4105	2215	3160	3245.14	69.74	0	676	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	583	63.46	0.58	12	0.12	52.00	5693.00	4110	20230802	-19.71	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
131	20240807	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	135	2	4.27	68244750	21037	87.18	3235	3350	3175	4105	2215	3160	3244.03	69.74	0	676	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	582	63.37	0.58	12	0.12	52.00	5693.00	4110	20230802	-19.83	2865	20240417	15.01	4045	-18.54	20240604	2865	15.01	20240417	4045	-18.54	20240604	2865	15.01	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
132	20240807	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	140	2	4.43	64794175	19984	82.82	3235	3350	3175	4105	2215	3160	3242.30	69.74	0	546	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	583	63.46	0.58	12	0.11	52.00	5693.00	4110	20230802	-19.71	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
133	20240807	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	115	2	3.64	61408930	18959	78.57	3235	3350	3175	4105	2215	3160	3239.04	69.74	0	606	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	578	62.98	0.58	12	0.11	52.00	5693.00	4110	20230802	-20.32	2865	20240417	14.31	4045	-19.04	20240604	2865	14.31	20240417	4045	-19.04	20240604	2865	14.31	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
134	20240807	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	140	2	4.43	57462190	17761	73.61	3235	3350	3175	4105	2215	3160	3235.30	69.74	0	1278	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	583	63.46	0.58	12	0.10	52.00	5693.00	4110	20230802	-19.71	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4045	-18.42	20240604	2865	15.18	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
135	20240807	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	130	2	4.11	51571870	15987	66.25	3235	3350	3175	4105	2215	3160	3225.86	69.74	0	1049	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	581	63.27	0.58	12	0.09	52.00	5693.00	4110	20230802	-19.95	2865	20240417	14.83	4045	-18.67	20240604	2865	14.83	20240417	4045	-18.67	20240604	2865	14.83	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
136	20240807	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	15	2	0.47	32124900	10023	41.54	3235	3280	3175	4105	2215	3160	3205.12	69.74	0	1681	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	561	61.06	0.56	12	0.06	52.00	5693.00	4110	20230802	-22.75	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
137	20240807	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	60	2	1.90	1898140	592	2.45	3235	3240	3200	4105	2215	3160	3206.32	69.74	0	-5	3480	3320	3240	3080	3000	3280	3040	88	945	500	2140	5	1	17657500	569	61.92	0.57	12	0.00	52.00	5693.00	4110	20230802	-21.65	2865	20240417	12.39	4045	-20.40	20240604	2865	12.39	20240417	4045	-20.40	20240604	2865	12.39	20240417	0.89	N	376290	500	88 억		12314230	N	N	0	N	00	N
138	20240806	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	70	2	2.27	78154300	24130	46.24	3220	3400	3160	4015	2165	3090	3238.89	69.74	0	-149	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	558	60.77	0.56	12	0.14	52.00	5693.00	4110	20230802	-23.11	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
139	20240806	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	135	2	4.37	71730500	22100	42.35	3220	3400	3200	4015	2165	3090	3245.72	69.74	0	-172	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	569	62.02	0.57	12	0.13	52.00	5693.00	4110	20230802	-21.53	2865	20240417	12.57	4045	-20.27	20240604	2865	12.57	20240417	4045	-20.27	20240604	2865	12.57	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
140	20240806	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	165	2	5.34	54565610	16797	32.19	3220	3400	3200	4015	2165	3090	3248.53	69.74	0	-676	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	575	62.60	0.57	12	0.10	52.00	5693.00	4110	20230802	-20.80	2865	20240417	13.61	4045	-19.53	20240604	2865	13.61	20240417	4045	-19.53	20240604	2865	13.61	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
141	20240806	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	160	2	5.18	52170850	16062	30.78	3220	3400	3200	4015	2165	3090	3248.09	69.74	0	-668	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	574	62.50	0.57	12	0.09	52.00	5693.00	4110	20230802	-20.92	2865	20240417	13.44	4045	-19.65	20240604	2865	13.44	20240417	4045	-19.65	20240604	2865	13.44	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
142	20240806	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	110	2	3.56	25564760	7873	15.09	3220	3400	3200	4015	2165	3090	3247.14	69.74	0	-535	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	565	61.54	0.56	12	0.04	52.00	5693.00	4110	20230802	-22.14	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
143	20240806	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	115	2	3.72	20668700	6343	12.16	3220	3400	3205	4015	2165	3090	3258.51	69.74	0	-514	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	566	61.63	0.56	12	0.04	52.00	5693.00	4110	20230802	-22.02	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
144	20240806	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	160	2	5.18	9300180	2814	5.39	3220	3400	3220	4015	2165	3090	3304.97	69.74	0	-461	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	574	62.50	0.57	12	0.02	52.00	5693.00	4110	20230802	-20.92	2865	20240417	13.44	4045	-19.65	20240604	2865	13.44	20240417	4045	-19.65	20240604	2865	13.44	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
145	20240806	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	270	2	8.74	6478475	1952	3.74	3220	3400	3220	4015	2165	3090	3318.89	69.74	0	-617	3750	3420	3220	2890	2690	3320	2790	88	925	500	2100	5	1	17657500	593	64.62	0.59	12	0.01	52.00	5693.00	4110	20230802	-18.25	2865	20240417	17.28	4045	-16.93	20240604	2865	17.28	20240417	4045	-16.93	20240604	2865	17.28	20240417	0.91	N	376290	500	88 억		12313994	N	N	0	N	00	N
146	20240805	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-350	5	-10.17	168128210	52182	258.47	3380	3550	3020	4470	2410	3440	3221.96	69.74	0	-1136	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	546	59.42	0.54	12	0.30	52.00	5693.00	4110	20230802	-24.82	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
147	20240805	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-320	5	-9.30	148910095	45961	227.65	3380	3550	3100	4470	2410	3440	3239.92	69.74	0	-1626	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	551	60.00	0.55	12	0.26	52.00	5693.00	4110	20230802	-24.09	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
148	20240805	141038	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-240	5	-6.98	80622020	24503	121.37	3380	3550	3200	4470	2410	3440	3290.29	69.74	0	-2127	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	565	61.54	0.56	12	0.14	52.00	5693.00	4110	20230802	-22.14	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
149	20240805	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-230	5	-6.69	74076590	22462	111.26	3380	3550	3210	4470	2410	3440	3297.86	69.74	0	-1983	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	567	61.73	0.56	12	0.13	52.00	5693.00	4110	20230802	-21.90	2865	20240417	12.04	4045	-20.64	20240604	2865	12.04	20240417	4045	-20.64	20240604	2865	12.04	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
150	20240805	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-205	5	-5.96	59945955	18089	89.60	3380	3550	3230	4470	2410	3440	3313.95	69.74	0	-1484	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	571	62.21	0.57	12	0.10	52.00	5693.00	4110	20230802	-21.29	2865	20240417	12.91	4045	-20.02	20240604	2865	12.91	20240417	4045	-20.02	20240604	2865	12.91	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
151	20240805	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-205	5	-5.96	47658495	14290	70.78	3380	3550	3230	4470	2410	3440	3335.09	69.74	0	-1512	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	571	62.21	0.57	12	0.08	52.00	5693.00	4110	20230802	-21.29	2865	20240417	12.91	4045	-20.02	20240604	2865	12.91	20240417	4045	-20.02	20240604	2865	12.91	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
152	20240805	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-95	5	-2.76	26009675	7678	38.03	3380	3550	3310	4470	2410	3440	3387.56	69.74	0	-1380	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	591	64.33	0.59	12	0.04	52.00	5693.00	4110	20230802	-18.61	2865	20240417	16.75	4045	-17.31	20240604	2865	16.75	20240417	4045	-17.31	20240604	2865	16.75	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
153	20240805	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-115	5	-3.34	15058605	4410	21.84	3380	3550	3325	4470	2410	3440	3414.65	69.74	0	-477	3560	3500	3450	3390	3340	3475	3365	88	1030	500	2330	5	1	17657500	587	63.94	0.58	12	0.02	52.00	5693.00	4110	20230802	-19.10	2865	20240417	16.06	4045	-17.80	20240604	2865	16.06	20240417	4045	-17.80	20240604	2865	16.06	20240417	0.91	N	376290	500	88 억		12314766	N	N	0	N	00	N
154	20240802	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-15	5	-0.43	69106375	20184	185.89	3470	3510	3400	4490	2420	3455	3423.82	69.75	0	-804	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	607	66.15	0.60	12	0.11	52.00	5693.00	4110	20230802	-16.30	2865	20240417	20.07	4045	-14.96	20240604	2865	20.07	20240417	4110	-16.30	20230802	2865	20.07	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
155	20240802	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-55	5	-1.59	67397225	19686	181.30	3470	3510	3400	4490	2420	3455	3423.61	69.75	0	-733	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	600	65.38	0.60	12	0.11	52.00	5693.00	4110	20230802	-17.27	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4110	-17.27	20230802	2865	18.67	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
156	20240802	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-50	5	-1.45	42321860	12364	113.87	3470	3495	3405	4490	2420	3455	3422.99	69.75	0	-627	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	601	65.48	0.60	12	0.07	52.00	5693.00	4110	20230802	-17.15	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4110	-17.15	20230802	2865	18.85	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
157	20240802	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-45	5	-1.30	35408505	10337	95.20	3470	3495	3410	4490	2420	3455	3425.41	69.75	0	-830	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	602	65.58	0.60	12	0.06	52.00	5693.00	4110	20230802	-17.03	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4110	-17.03	20230802	2865	19.02	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
158	20240802	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-35	5	-1.01	27203020	7932	73.05	3470	3495	3415	4490	2420	3455	3429.53	69.75	0	-839	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	604	65.77	0.60	12	0.04	52.00	5693.00	4110	20230802	-16.79	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4110	-16.79	20230802	2865	19.37	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
159	20240802	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-35	5	-1.01	23215900	6766	62.31	3470	3495	3420	4490	2420	3455	3431.26	69.75	0	-698	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	604	65.77	0.60	12	0.04	52.00	5693.00	4110	20230802	-16.79	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4110	-16.79	20230802	2865	19.37	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
160	20240802	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-30	5	-0.87	19202475	5593	51.51	3470	3495	3420	4490	2420	3455	3433.31	69.75	0	-305	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	605	65.87	0.60	12	0.03	52.00	5693.00	4110	20230802	-16.67	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4110	-16.67	20230802	2865	19.55	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
161	20240802	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	0	3	0.00	3526115	1017	9.37	3470	3495	3455	4490	2420	3455	3467.17	69.75	0	-147	3585	3520	3485	3420	3385	3502	3402	88	1035	500	2340	5	1	17657500	610	66.44	0.61	12	0.01	52.00	5693.00	4110	20230802	-15.94	2865	20240417	20.59	4045	-14.59	20240604	2865	20.59	20240417	4110	-15.94	20230802	2865	20.59	20240417	0.92	N	376290	500	88 억		12315570	N	N	0	N	00	N
162	20240801	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-5	5	-0.14	37843710	10858	47.96	3550	3550	3450	4495	2425	3460	3485.33	69.74	0	1348	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	610	66.44	0.61	12	0.06	52.00	5693.00	4110	20230802	-15.94	2865	20240417	20.59	4045	-14.59	20240604	2865	20.59	20240417	4110	-15.94	20230802	2865	20.59	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
163	20240801	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	20	2	0.58	28817105	8251	36.45	3550	3550	3470	4495	2425	3460	3492.56	69.74	0	1153	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	614	66.92	0.61	12	0.05	52.00	5693.00	4110	20230802	-15.33	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4110	-15.33	20230802	2865	21.47	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
164	20240801	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	20	2	0.58	26462635	7574	33.46	3550	3550	3475	4495	2425	3460	3493.88	69.74	0	833	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	614	66.92	0.61	12	0.04	52.00	5693.00	4110	20230802	-15.33	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4110	-15.33	20230802	2865	21.47	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
165	20240801	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	25	2	0.72	17455625	4987	22.03	3550	3550	3480	4495	2425	3460	3500.23	69.74	0	394	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	615	67.02	0.61	12	0.03	52.00	5693.00	4110	20230802	-15.21	2865	20240417	21.64	4045	-13.84	20240604	2865	21.64	20240417	4110	-15.21	20230802	2865	21.64	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
166	20240801	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	35	2	1.01	14408465	4113	18.17	3550	3550	3480	4495	2425	3460	3503.15	69.74	0	194	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	617	67.21	0.61	12	0.02	52.00	5693.00	4110	20230802	-14.96	2865	20240417	21.99	4045	-13.60	20240604	2865	21.99	20240417	4110	-14.96	20230802	2865	21.99	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
167	20240801	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	25	2	0.72	11395140	3248	14.35	3550	3550	3480	4495	2425	3460	3508.36	69.74	0	121	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	615	67.02	0.61	12	0.02	52.00	5693.00	4110	20230802	-15.21	2865	20240417	21.64	4045	-13.84	20240604	2865	21.64	20240417	4110	-15.21	20230802	2865	21.64	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
168	20240801	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	20	2	0.58	8888050	2529	11.17	3550	3550	3480	4495	2425	3460	3514.45	69.74	0	-1	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	614	66.92	0.61	12	0.01	52.00	5693.00	4110	20230802	-15.33	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4110	-15.33	20230802	2865	21.47	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N
169	20240801	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	80	2	2.31	4658100	1317	5.82	3550	3550	3495	4495	2425	3460	3536.90	69.74	0	-327	3693	3576	3518	3401	3343	3547	3372	88	1035	500	2350	5	1	17657500	625	68.08	0.62	12	0.01	52.00	5693.00	4110	20230802	-13.87	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4110	-13.87	20230802	2865	23.56	20240417	0.92	N	376290	500	88 억		12314206	N	N	0	N	00	N