KissMeData/101330/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	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-15	5	-0.44	103074895	30363	78.91	3480	3480	3365	4410	2380	3395	3394.80	2.54	0	-895	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	782	4.99	0.24	12	0.13	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
3	20240830	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	0	3	0.00	96677910	28471	74.00	3480	3480	3365	4410	2380	3395	3395.66	2.54	0	-819	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	786	5.01	0.24	12	0.12	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
4	20240830	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-10	5	-0.29	73575235	21637	56.24	3480	3480	3375	4410	2380	3395	3400.44	2.54	0	-774	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	784	4.99	0.24	12	0.09	678.00	13907.00	4335	20240205	-21.91	2875	20231031	17.74	4335	-21.91	20240205	2905	16.52	20240806	4335	-21.91	20240205	2875	17.74	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
5	20240830	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-5	5	-0.15	58636270	17222	44.76	3480	3480	3375	4410	2380	3395	3404.73	2.54	0	-323	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	785	5.00	0.24	12	0.07	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
6	20240830	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	20	2	0.59	52266705	15342	39.87	3480	3480	3375	4410	2380	3395	3406.78	2.54	0	-905	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	790	5.04	0.25	12	0.07	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
7	20240830	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	25	2	0.74	41373830	12143	31.56	3480	3480	3375	4410	2380	3395	3407.22	2.54	0	-1193	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	792	5.04	0.25	12	0.05	678.00	13907.00	4335	20240205	-21.11	2875	20231031	18.96	4335	-21.11	20240205	2905	17.73	20240806	4335	-21.11	20240205	2875	18.96	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
8	20240830	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	10	2	0.29	17735045	5201	13.52	3480	3480	3375	4410	2380	3395	3409.95	2.54	0	-782	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	788	5.02	0.24	12	0.02	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
9	20240830	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	20	2	0.59	2310925	676	1.76	3480	3480	3375	4410	2380	3395	3418.74	2.54	0	-527	3475	3435	3410	3370	3345	3422	3357	120	1015	500	2510	5	1	23147029	790	5.04	0.25	12	0.00	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.53	N	101330	500	119 억		588933	N	N	0	N	00	N
10	20240829	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-55	5	-1.59	130432015	38337	99.26	3420	3450	3385	4485	2415	3450	3402.28	2.53	0	2719	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	786	5.01	0.24	12	0.17	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
11	20240829	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-45	5	-1.30	119269130	35045	90.74	3420	3450	3385	4485	2415	3450	3403.31	2.53	0	2818	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	788	5.02	0.24	12	0.15	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
12	20240829	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-35	5	-1.01	107555715	31597	81.81	3420	3450	3385	4485	2415	3450	3403.99	2.53	0	3039	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	790	5.04	0.25	12	0.14	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
13	20240829	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-35	5	-1.01	101304590	29760	77.05	3420	3450	3385	4485	2415	3450	3404.05	2.53	0	2992	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	790	5.04	0.25	12	0.13	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
14	20240829	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-45	5	-1.30	92801720	27263	70.59	3420	3450	3385	4485	2415	3450	3403.94	2.53	0	3003	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	788	5.02	0.24	12	0.12	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
15	20240829	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-45	5	-1.30	56768710	16669	43.16	3420	3450	3385	4485	2415	3450	3405.65	2.53	0	1581	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	788	5.02	0.24	12	0.07	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
16	20240829	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	30877360	9065	23.47	3420	3450	3385	4485	2415	3450	3406.22	2.53	0	703	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	792	5.04	0.25	12	0.04	678.00	13907.00	4335	20240205	-21.11	2875	20231031	18.96	4335	-21.11	20240205	2905	17.73	20240806	4335	-21.11	20240205	2875	18.96	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
17	20240829	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-55	5	-1.59	4363630	1279	3.31	3420	3445	3385	4485	2415	3450	3411.75	2.53	0	40	3576	3512	3456	3392	3336	3485	3365	120	1035	500	2550	5	1	23147029	786	5.01	0.24	12	0.01	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.53	N	101330	500	119 억		586215	N	N	0	N	00	N
18	20240828	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-25	5	-0.72	132801075	38582	197.78	3460	3520	3400	4515	2435	3475	3442.04	2.54	0	-1334	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	799	5.09	0.25	12	0.17	678.00	13907.00	4335	20240205	-20.42	2875	20231031	20.00	4335	-20.42	20240205	2905	18.76	20240806	4335	-20.42	20240205	2875	20.00	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
19	20240828	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-30	5	-0.86	129299345	37566	192.57	3460	3520	3400	4515	2435	3475	3441.92	2.54	0	-1212	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	797	5.08	0.25	12	0.16	678.00	13907.00	4335	20240205	-20.53	2875	20231031	19.83	4335	-20.53	20240205	2905	18.59	20240806	4335	-20.53	20240205	2875	19.83	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
20	20240828	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-35	5	-1.01	124537070	36183	185.48	3460	3520	3400	4515	2435	3475	3441.86	2.54	0	-1148	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	796	5.07	0.25	12	0.16	678.00	13907.00	4335	20240205	-20.65	2875	20231031	19.65	4335	-20.65	20240205	2905	18.42	20240806	4335	-20.65	20240205	2875	19.65	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
21	20240828	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-35	5	-1.01	86710355	25107	128.70	3460	3520	3410	4515	2435	3475	3453.63	2.54	0	-624	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	796	5.07	0.25	12	0.11	678.00	13907.00	4335	20240205	-20.65	2875	20231031	19.65	4335	-20.65	20240205	2905	18.42	20240806	4335	-20.65	20240205	2875	19.65	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
22	20240828	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-40	5	-1.15	67190140	19410	99.50	3460	3520	3435	4515	2435	3475	3461.62	2.54	0	-122	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	795	5.07	0.25	12	0.08	678.00	13907.00	4335	20240205	-20.76	2875	20231031	19.48	4335	-20.76	20240205	2905	18.24	20240806	4335	-20.76	20240205	2875	19.48	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
23	20240828	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-30	5	-0.86	52869970	15252	78.18	3460	3520	3440	4515	2435	3475	3466.43	2.54	0	1804	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	797	5.08	0.25	12	0.07	678.00	13907.00	4335	20240205	-20.53	2875	20231031	19.83	4335	-20.53	20240205	2905	18.59	20240806	4335	-20.53	20240205	2875	19.83	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
24	20240828	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	0	3	0.00	34453410	9925	50.88	3460	3520	3460	4515	2435	3475	3471.37	2.54	0	1444	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	804	5.13	0.25	12	0.04	678.00	13907.00	4335	20240205	-19.84	2875	20231031	20.87	4335	-19.84	20240205	2905	19.62	20240806	4335	-19.84	20240205	2875	20.87	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
25	20240828	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	20	2	0.58	3353425	966	4.95	3460	3520	3460	4515	2435	3475	3471.44	2.54	0	-749	3528	3501	3483	3456	3438	3492	3447	120	1040	500	2570	5	1	23147029	809	5.15	0.25	12	0.00	678.00	13907.00	4335	20240205	-19.38	2875	20231031	21.57	4335	-19.38	20240205	2905	20.31	20240806	4335	-19.38	20240205	2875	21.57	20231031	2.54	N	101330	500	119 억		587561	N	N	0	N	00	N
26	20240827	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-30	5	-0.86	67892435	19508	31.83	3505	3510	3465	4555	2455	3505	3480.24	2.55	0	-3257	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	804	5.13	0.25	12	0.08	678.00	13907.00	4335	20240205	-19.84	2875	20231031	20.87	4335	-19.84	20240205	2905	19.62	20240806	4335	-19.84	20240205	2875	20.87	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
27	20240827	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-25	5	-0.71	63215570	18164	29.64	3505	3510	3465	4555	2455	3505	3480.27	2.55	0	-2667	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	806	5.13	0.25	12	0.08	678.00	13907.00	4335	20240205	-19.72	2875	20231031	21.04	4335	-19.72	20240205	2905	19.79	20240806	4335	-19.72	20240205	2875	21.04	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
28	20240827	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-20	5	-0.57	53825905	15466	25.24	3505	3510	3465	4555	2455	3505	3480.27	2.55	0	-2229	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	807	5.14	0.25	12	0.07	678.00	13907.00	4335	20240205	-19.61	2875	20231031	21.22	4335	-19.61	20240205	2905	19.97	20240806	4335	-19.61	20240205	2875	21.22	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
29	20240827	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-25	5	-0.71	40409970	11611	18.95	3505	3510	3465	4555	2455	3505	3480.32	2.55	0	-1753	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	806	5.13	0.25	12	0.05	678.00	13907.00	4335	20240205	-19.72	2875	20231031	21.04	4335	-19.72	20240205	2905	19.79	20240806	4335	-19.72	20240205	2875	21.04	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
30	20240827	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-15	5	-0.43	34069970	9790	15.98	3505	3510	3465	4555	2455	3505	3480.08	2.55	0	-681	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	808	5.15	0.25	12	0.04	678.00	13907.00	4335	20240205	-19.49	2875	20231031	21.39	4335	-19.49	20240205	2905	20.14	20240806	4335	-19.49	20240205	2875	21.39	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
31	20240827	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-10	5	-0.29	24047940	6906	11.27	3505	3510	3465	4555	2455	3505	3482.18	2.55	0	166	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	809	5.15	0.25	12	0.03	678.00	13907.00	4335	20240205	-19.38	2875	20231031	21.57	4335	-19.38	20240205	2905	20.31	20240806	4335	-19.38	20240205	2875	21.57	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
32	20240827	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-10	5	-0.29	20149405	5787	9.44	3505	3510	3465	4555	2455	3505	3481.84	2.55	0	530	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	809	5.15	0.25	12	0.03	678.00	13907.00	4335	20240205	-19.38	2875	20231031	21.57	4335	-19.38	20240205	2905	20.31	20240806	4335	-19.38	20240205	2875	21.57	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
33	20240827	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-35	5	-1.00	3687635	1058	1.73	3505	3510	3470	4555	2455	3505	3485.48	2.55	0	209	3638	3571	3518	3451	3398	3545	3425	120	1050	500	2590	5	1	23147029	803	5.12	0.25	12	0.00	678.00	13907.00	4335	20240205	-19.95	2875	20231031	20.70	4335	-19.95	20240205	2905	19.45	20240806	4335	-19.95	20240205	2875	20.70	20231031	2.52	N	101330	500	119 억		590688	N	N	0	N	00	N
34	20240826	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-40	5	-1.13	214987560	61280	101.78	3545	3585	3465	4605	2485	3545	3508.26	2.61	0	-13905	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	811	5.17	0.25	12	0.26	678.00	13907.00	4335	20240205	-19.15	2875	20231031	21.91	4335	-19.15	20240205	2905	20.65	20240806	4335	-19.15	20240205	2875	21.91	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
35	20240826	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-40	5	-1.13	209025235	59583	98.96	3545	3585	3465	4605	2485	3545	3508.11	2.61	0	-13143	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	811	5.17	0.25	12	0.26	678.00	13907.00	4335	20240205	-19.15	2875	20231031	21.91	4335	-19.15	20240205	2905	20.65	20240806	4335	-19.15	20240205	2875	21.91	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
36	20240826	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-50	5	-1.41	143650560	40939	67.99	3545	3585	3465	4605	2485	3545	3508.86	2.61	0	-9381	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	809	5.15	0.25	12	0.18	678.00	13907.00	4335	20240205	-19.38	2875	20231031	21.57	4335	-19.38	20240205	2905	20.31	20240806	4335	-19.38	20240205	2875	21.57	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
37	20240826	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-60	5	-1.69	141006790	40179	66.73	3545	3585	3465	4605	2485	3545	3509.43	2.61	0	-9374	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	807	5.14	0.25	12	0.17	678.00	13907.00	4335	20240205	-19.61	2875	20231031	21.22	4335	-19.61	20240205	2905	19.97	20240806	4335	-19.61	20240205	2875	21.22	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
38	20240826	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-75	5	-2.12	106664205	30344	50.40	3545	3585	3470	4605	2485	3545	3515.13	2.61	0	-5912	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	803	5.12	0.25	12	0.13	678.00	13907.00	4335	20240205	-19.95	2875	20231031	20.70	4335	-19.95	20240205	2905	19.45	20240806	4335	-19.95	20240205	2875	20.70	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
39	20240826	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-25	5	-0.71	66370345	18816	31.25	3545	3585	3505	4605	2485	3545	3527.30	2.61	0	691	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	815	5.19	0.25	12	0.08	678.00	13907.00	4335	20240205	-18.80	2875	20231031	22.43	4335	-18.80	20240205	2905	21.17	20240806	4335	-18.80	20240205	2875	22.43	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
40	20240826	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	0	3	0.00	52397310	14837	24.64	3545	3585	3515	4605	2485	3545	3531.50	2.61	0	3014	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	821	5.23	0.25	12	0.06	678.00	13907.00	4335	20240205	-18.22	2875	20231031	23.30	4335	-18.22	20240205	2905	22.03	20240806	4335	-18.22	20240205	2875	23.30	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
41	20240826	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	15	2	0.42	4076465	1145	1.90	3545	3585	3545	4605	2485	3545	3560.70	2.61	0	-225	3625	3585	3525	3485	3425	3605	3505	120	1060	500	2620	5	1	23147029	824	5.25	0.26	12	0.00	678.00	13907.00	4335	20240205	-17.88	2875	20231031	23.83	4335	-17.88	20240205	2905	22.55	20240806	4335	-17.88	20240205	2875	23.83	20231031	2.50	N	101330	500	119 억		604385	N	N	0	N	00	N
42	20240823	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	30	2	0.85	212124850	59955	99.70	3515	3565	3465	4565	2465	3515	3538.05	2.55	0	13952	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	821	5.23	0.25	12	0.26	678.00	13907.00	4335	20240205	-18.22	2875	20231031	23.30	4335	-18.22	20240205	2905	22.03	20240806	4335	-18.22	20240205	2875	23.30	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
43	20240823	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	35	2	1.00	188646890	53327	88.68	3515	3565	3465	4565	2465	3515	3537.56	2.55	0	11637	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	822	5.24	0.26	12	0.23	678.00	13907.00	4335	20240205	-18.11	2875	20231031	23.48	4335	-18.11	20240205	2905	22.20	20240806	4335	-18.11	20240205	2875	23.48	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
44	20240823	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	45	2	1.28	146636265	41511	69.03	3515	3565	3465	4565	2465	3515	3532.47	2.55	0	5470	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	824	5.25	0.26	12	0.18	678.00	13907.00	4335	20240205	-17.88	2875	20231031	23.83	4335	-17.88	20240205	2905	22.55	20240806	4335	-17.88	20240205	2875	23.83	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
45	20240823	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	40	2	1.14	96974990	27529	45.78	3515	3565	3465	4565	2465	3515	3522.65	2.55	0	-547	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	823	5.24	0.26	12	0.12	678.00	13907.00	4335	20240205	-17.99	2875	20231031	23.65	4335	-17.99	20240205	2905	22.38	20240806	4335	-17.99	20240205	2875	23.65	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
46	20240823	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	20	2	0.57	81374795	23137	38.48	3515	3560	3465	4565	2465	3515	3517.09	2.55	0	-2551	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	818	5.21	0.25	12	0.10	678.00	13907.00	4335	20240205	-18.45	2875	20231031	22.96	4335	-18.45	20240205	2905	21.69	20240806	4335	-18.45	20240205	2875	22.96	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
47	20240823	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	15	2	0.43	78679450	22373	37.21	3515	3560	3465	4565	2465	3515	3516.72	2.55	0	-3205	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	817	5.21	0.25	12	0.10	678.00	13907.00	4335	20240205	-18.57	2875	20231031	22.78	4335	-18.57	20240205	2905	21.51	20240806	4335	-18.57	20240205	2875	22.78	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
48	20240823	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-10	5	-0.28	37732150	10759	17.89	3515	3520	3465	4565	2465	3515	3507.02	2.55	0	-951	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	811	5.17	0.25	12	0.05	678.00	13907.00	4335	20240205	-19.15	2875	20231031	21.91	4335	-19.15	20240205	2905	20.65	20240806	4335	-19.15	20240205	2875	21.91	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
49	20240823	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-15	5	-0.43	10641565	3039	5.05	3515	3515	3465	4565	2465	3515	3501.60	2.55	0	-288	3585	3550	3520	3485	3455	3567	3502	120	1050	500	2600	5	1	23147029	810	5.16	0.25	12	0.01	678.00	13907.00	4335	20240205	-19.26	2875	20231031	21.74	4335	-19.26	20240205	2905	20.48	20240806	4335	-19.26	20240205	2875	21.74	20231031	2.57	N	101330	500	119 억		590645	N	N	0	N	00	N
50	20240822	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	25	2	0.72	210688105	59705	98.61	3495	3555	3490	4535	2445	3490	3528.82	2.55	0	-459	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	814	5.18	0.25	12	0.26	678.00	13907.00	4335	20240205	-18.92	2875	20231031	22.26	4335	-18.92	20240205	2905	21.00	20240806	4335	-18.92	20240205	2875	22.26	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
51	20240822	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	35	2	1.00	204291675	57887	95.61	3495	3555	3490	4535	2445	3490	3529.15	2.55	0	-285	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	816	5.20	0.25	12	0.25	678.00	13907.00	4335	20240205	-18.69	2875	20231031	22.61	4335	-18.69	20240205	2905	21.34	20240806	4335	-18.69	20240205	2875	22.61	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
52	20240822	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	40	2	1.15	181129115	51318	84.76	3495	3555	3490	4535	2445	3490	3529.54	2.55	0	-161	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	817	5.21	0.25	12	0.22	678.00	13907.00	4335	20240205	-18.57	2875	20231031	22.78	4335	-18.57	20240205	2905	21.51	20240806	4335	-18.57	20240205	2875	22.78	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
53	20240822	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	50	2	1.43	176800630	50091	82.73	3495	3555	3490	4535	2445	3490	3529.59	2.55	0	-352	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	819	5.22	0.25	12	0.22	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
54	20240822	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	50	2	1.43	152232755	43129	71.23	3495	3555	3490	4535	2445	3490	3529.71	2.55	0	2586	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	819	5.22	0.25	12	0.19	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
55	20240822	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	60	2	1.72	143106350	40552	66.98	3495	3555	3490	4535	2445	3490	3528.96	2.55	0	3126	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	822	5.24	0.26	12	0.18	678.00	13907.00	4335	20240205	-18.11	2875	20231031	23.48	4335	-18.11	20240205	2905	22.20	20240806	4335	-18.11	20240205	2875	23.48	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
56	20240822	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	20	2	0.57	76027390	21596	35.67	3495	3540	3490	4535	2445	3490	3520.44	2.55	0	-3370	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	812	5.18	0.25	12	0.09	678.00	13907.00	4335	20240205	-19.03	2875	20231031	22.09	4335	-19.03	20240205	2905	20.83	20240806	4335	-19.03	20240205	2875	22.09	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
57	20240822	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	40	2	1.15	31368690	8894	14.69	3495	3540	3495	4535	2445	3490	3526.95	2.55	0	-4656	3590	3540	3500	3450	3410	3520	3430	120	1045	500	2580	5	1	23147029	817	5.21	0.25	12	0.04	678.00	13907.00	4335	20240205	-18.57	2875	20231031	22.78	4335	-18.57	20240205	2905	21.51	20240806	4335	-18.57	20240205	2875	22.78	20231031	2.58	N	101330	500	119 억		590461	N	N	0	N	00	N
58	20240821	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-70	5	-1.97	212285250	60536	84.50	3525	3550	3460	4625	2495	3560	3506.74	2.50	0	11530	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	808	5.15	0.25	12	0.26	678.00	13907.00	4335	20240205	-19.49	2875	20231031	21.39	4335	-19.49	20240205	2905	20.14	20240806	4335	-19.49	20240205	2875	21.39	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
59	20240821	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-40	5	-1.12	204699315	58366	81.47	3525	3550	3460	4625	2495	3560	3507.13	2.50	0	11624	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	815	5.19	0.25	12	0.25	678.00	13907.00	4335	20240205	-18.80	2875	20231031	22.43	4335	-18.80	20240205	2905	21.17	20240806	4335	-18.80	20240205	2875	22.43	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
60	20240821	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-75	5	-2.11	146517920	41789	58.33	3525	3550	3460	4625	2495	3560	3506.09	2.50	0	13681	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	807	5.14	0.25	12	0.18	678.00	13907.00	4335	20240205	-19.61	2875	20231031	21.22	4335	-19.61	20240205	2905	19.97	20240806	4335	-19.61	20240205	2875	21.22	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
61	20240821	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-80	5	-2.25	135986915	38763	54.11	3525	3550	3460	4625	2495	3560	3508.11	2.50	0	13695	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	806	5.13	0.25	12	0.17	678.00	13907.00	4335	20240205	-19.72	2875	20231031	21.04	4335	-19.72	20240205	2905	19.79	20240806	4335	-19.72	20240205	2875	21.04	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
62	20240821	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-60	5	-1.69	111674145	31774	44.35	3525	3550	3490	4625	2495	3560	3514.59	2.50	0	12979	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	810	5.16	0.25	12	0.14	678.00	13907.00	4335	20240205	-19.26	2875	20231031	21.74	4335	-19.26	20240205	2905	20.48	20240806	4335	-19.26	20240205	2875	21.74	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
63	20240821	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-55	5	-1.54	95625590	27189	37.95	3525	3550	3500	4625	2495	3560	3517.01	2.50	0	13684	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	811	5.17	0.25	12	0.12	678.00	13907.00	4335	20240205	-19.15	2875	20231031	21.91	4335	-19.15	20240205	2905	20.65	20240806	4335	-19.15	20240205	2875	21.91	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
64	20240821	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-20	5	-0.56	67458120	19171	26.76	3525	3550	3510	4625	2495	3560	3518.68	2.50	0	14191	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	819	5.22	0.25	12	0.08	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
65	20240821	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-20	5	-0.56	51217305	14575	20.35	3525	3550	3510	4625	2495	3560	3513.94	2.50	0	12072	3633	3596	3533	3496	3433	3615	3515	120	1065	500	2630	5	1	23147029	819	5.22	0.25	12	0.06	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.58	N	101330	500	119 억		578661	N	N	0	N	00	N
66	20240820	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	95	2	2.74	253703895	71637	84.76	3470	3570	3470	4500	2430	3465	3541.52	2.35	0	35083	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	824	5.25	0.26	12	0.31	678.00	13907.00	4335	20240205	-17.88	2875	20231031	23.83	4335	-17.88	20240205	2905	22.55	20240806	4335	-17.88	20240205	2875	23.83	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
67	20240820	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	85	2	2.45	249458300	70444	83.35	3470	3570	3470	4500	2430	3465	3541.23	2.35	0	34830	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	822	5.24	0.26	12	0.30	678.00	13907.00	4335	20240205	-18.11	2875	20231031	23.48	4335	-18.11	20240205	2905	22.20	20240806	4335	-18.11	20240205	2875	23.48	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
68	20240820	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	85	2	2.45	155249820	43959	52.01	3470	3555	3470	4500	2430	3465	3531.70	2.35	0	18347	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	822	5.24	0.26	12	0.19	678.00	13907.00	4335	20240205	-18.11	2875	20231031	23.48	4335	-18.11	20240205	2905	22.20	20240806	4335	-18.11	20240205	2875	23.48	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
69	20240820	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	80	2	2.31	107411500	30450	36.03	3470	3555	3470	4500	2430	3465	3527.47	2.35	0	13096	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	821	5.23	0.25	12	0.13	678.00	13907.00	4335	20240205	-18.22	2875	20231031	23.30	4335	-18.22	20240205	2905	22.03	20240806	4335	-18.22	20240205	2875	23.30	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
70	20240820	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	75	2	2.16	77374910	21944	25.96	3470	3555	3470	4500	2430	3465	3526.02	2.35	0	6069	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	819	5.22	0.25	12	0.09	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
71	20240820	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	55	2	1.59	66011170	18734	22.17	3470	3550	3470	4500	2430	3465	3523.60	2.35	0	5558	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	815	5.19	0.25	12	0.08	678.00	13907.00	4335	20240205	-18.80	2875	20231031	22.43	4335	-18.80	20240205	2905	21.17	20240806	4335	-18.80	20240205	2875	22.43	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
72	20240820	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	75	2	2.16	42517510	12089	14.30	3470	3550	3470	4500	2430	3465	3517.04	2.35	0	4311	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	819	5.22	0.25	12	0.05	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
73	20240820	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	45	2	1.30	5987505	1719	2.03	3470	3515	3470	4500	2430	3465	3483.13	2.35	0	1013	3631	3547	3506	3422	3381	3527	3402	120	1035	500	2560	5	1	23147029	812	5.18	0.25	12	0.01	678.00	13907.00	4335	20240205	-19.03	2875	20231031	22.09	4335	-19.03	20240205	2905	20.83	20240806	4335	-19.03	20240205	2875	22.09	20231031	2.61	N	101330	500	119 억		544499	N	N	0	N	00	N
74	20240819	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-75	5	-2.12	288653310	81817	70.84	3550	3590	3465	4600	2480	3540	3528.20	2.31	0	9775	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	802	5.11	0.25	12	0.35	678.00	13907.00	4335	20240205	-20.07	2875	20231031	20.52	4335	-20.07	20240205	2905	19.28	20240806	4335	-20.07	20240205	2875	20.52	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
75	20240819	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-50	5	-1.41	263068775	74453	64.47	3550	3590	3470	4600	2480	3540	3533.16	2.31	0	8408	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	808	5.15	0.25	12	0.32	678.00	13907.00	4335	20240205	-19.49	2875	20231031	21.39	4335	-19.49	20240205	2905	20.14	20240806	4335	-19.49	20240205	2875	21.39	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
76	20240819	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-25	5	-0.71	242111660	68442	59.26	3550	3590	3485	4600	2480	3540	3537.39	2.31	0	6670	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	814	5.18	0.25	12	0.30	678.00	13907.00	4335	20240205	-18.92	2875	20231031	22.26	4335	-18.92	20240205	2905	21.00	20240806	4335	-18.92	20240205	2875	22.26	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
77	20240819	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-10	5	-0.28	196185205	55355	47.93	3550	3590	3510	4600	2480	3540	3544.29	2.31	0	6441	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	817	5.21	0.25	12	0.24	678.00	13907.00	4335	20240205	-18.57	2875	20231031	22.78	4335	-18.57	20240205	2905	21.51	20240806	4335	-18.57	20240205	2875	22.78	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
78	20240819	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-5	5	-0.14	153621860	43260	37.46	3550	3590	3530	4600	2480	3540	3551.71	2.31	0	8112	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	818	5.21	0.25	12	0.19	678.00	13907.00	4335	20240205	-18.45	2875	20231031	22.96	4335	-18.45	20240205	2905	21.69	20240806	4335	-18.45	20240205	2875	22.96	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
79	20240819	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	126875335	35705	30.92	3550	3590	3530	4600	2480	3540	3554.29	2.31	0	9064	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	821	5.23	0.25	12	0.15	678.00	13907.00	4335	20240205	-18.22	2875	20231031	23.30	4335	-18.22	20240205	2905	22.03	20240806	4335	-18.22	20240205	2875	23.30	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
80	20240819	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	30	2	0.85	108003325	30381	26.31	3550	3590	3530	4600	2480	3540	3556.09	2.31	0	7658	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	826	5.27	0.26	12	0.13	678.00	13907.00	4335	20240205	-17.65	2875	20231031	24.17	4335	-17.65	20240205	2905	22.89	20240806	4335	-17.65	20240205	2875	24.17	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
81	20240819	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	35	2	0.99	22614690	6389	5.53	3550	3590	3530	4600	2480	3540	3539.44	2.31	0	-544	3700	3620	3570	3490	3440	3595	3465	120	1060	500	2610	5	1	23147029	828	5.27	0.26	12	0.03	678.00	13907.00	4335	20240205	-17.53	2875	20231031	24.35	4335	-17.53	20240205	2905	23.06	20240806	4335	-17.53	20240205	2875	24.35	20231031	2.30	N	101330	500	119 억		535006	N	N	0	N	00	N
82	20240816	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	55	2	1.58	394364350	110653	12.23	3605	3650	3520	4530	2440	3485	3563.97	2.28	0	6608	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	819	5.22	0.25	12	0.48	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
83	20240816	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	55	2	1.58	380140795	106632	11.78	3605	3650	3520	4530	2440	3485	3564.98	2.28	0	6256	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	819	5.22	0.25	12	0.46	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
84	20240816	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	50	2	1.43	345883905	96962	10.71	3605	3650	3520	4530	2440	3485	3567.21	2.28	0	9099	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	818	5.21	0.25	12	0.42	678.00	13907.00	4335	20240205	-18.45	2875	20231031	22.96	4335	-18.45	20240205	2905	21.69	20240806	4335	-18.45	20240205	2875	22.96	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
85	20240816	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	60	2	1.72	329541930	92362	10.20	3605	3650	3520	4530	2440	3485	3567.94	2.28	0	9582	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	821	5.23	0.25	12	0.40	678.00	13907.00	4335	20240205	-18.22	2875	20231031	23.30	4335	-18.22	20240205	2905	22.03	20240806	4335	-18.22	20240205	2875	23.30	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
86	20240816	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	60	2	1.72	317350885	88929	9.83	3605	3650	3520	4530	2440	3485	3568.59	2.28	0	10453	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	821	5.23	0.25	12	0.38	678.00	13907.00	4335	20240205	-18.22	2875	20231031	23.30	4335	-18.22	20240205	2905	22.03	20240806	4335	-18.22	20240205	2875	23.30	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
87	20240816	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	65	2	1.87	274833620	76929	8.50	3605	3650	3520	4530	2440	3485	3572.56	2.28	0	12494	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	822	5.24	0.26	12	0.33	678.00	13907.00	4335	20240205	-18.11	2875	20231031	23.48	4335	-18.11	20240205	2905	22.20	20240806	4335	-18.11	20240205	2875	23.48	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
88	20240816	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	55	2	1.58	194489465	54364	6.01	3605	3650	3520	4530	2440	3485	3577.54	2.28	0	9820	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	819	5.22	0.25	12	0.23	678.00	13907.00	4335	20240205	-18.34	2875	20231031	23.13	4335	-18.34	20240205	2905	21.86	20240806	4335	-18.34	20240205	2875	23.13	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
89	20240816	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	75	2	2.15	139680385	38855	4.29	3605	3650	3530	4530	2440	3485	3594.91	2.28	0	9758	3811	3647	3536	3372	3261	3592	3317	120	1045	500	2570	5	1	23147029	824	5.25	0.26	12	0.17	678.00	13907.00	4335	20240205	-17.88	2875	20231031	23.83	4335	-17.88	20240205	2905	22.55	20240806	4335	-17.88	20240205	2875	23.83	20231031	2.28	N	101330	500	119 억		528120	N	N	0	N	00	N
90	20240814	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	40	2	1.16	3215951870	905080	794.75	3670	3700	3425	4475	2415	3445	3553.23	2.65	0	-89619	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	807	5.14	0.25	12	3.91	678.00	13907.00	4335	20240205	-19.61	2875	20231031	21.22	4335	-19.61	20240205	2905	19.97	20240806	4335	-19.61	20240205	2875	21.22	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
91	20240814	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	55	2	1.60	3195477995	899210	789.60	3670	3700	3425	4475	2415	3445	3553.65	2.65	0	-90796	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	810	5.16	0.25	12	3.88	678.00	13907.00	4335	20240205	-19.26	2875	20231031	21.74	4335	-19.26	20240205	2905	20.48	20240806	4335	-19.26	20240205	2875	21.74	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
92	20240814	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	60	2	1.74	3154367530	887441	779.26	3670	3700	3425	4475	2415	3445	3554.45	2.65	0	-90067	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	811	5.17	0.25	12	3.83	678.00	13907.00	4335	20240205	-19.15	2875	20231031	21.91	4335	-19.15	20240205	2905	20.65	20240806	4335	-19.15	20240205	2875	21.91	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
93	20240814	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	25	2	0.73	3045775525	856389	752.00	3670	3700	3425	4475	2415	3445	3556.53	2.65	0	-87812	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	803	5.12	0.25	12	3.70	678.00	13907.00	4335	20240205	-19.95	2875	20231031	20.70	4335	-19.95	20240205	2905	19.45	20240806	4335	-19.95	20240205	2875	20.70	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
94	20240814	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	0	3	0.00	2949232680	828371	727.39	3670	3700	3425	4475	2415	3445	3560.28	2.65	0	-83612	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	797	5.08	0.25	12	3.58	678.00	13907.00	4335	20240205	-20.53	2875	20231031	19.83	4335	-20.53	20240205	2905	18.59	20240806	4335	-20.53	20240205	2875	19.83	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
95	20240814	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-10	5	-0.29	2876849740	807322	708.91	3670	3700	3425	4475	2415	3445	3563.45	2.65	0	-78211	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	795	5.07	0.25	12	3.49	678.00	13907.00	4335	20240205	-20.76	2875	20231031	19.48	4335	-20.76	20240205	2905	18.24	20240806	4335	-20.76	20240205	2875	19.48	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
96	20240814	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	75	2	2.18	791449175	223288	196.07	3670	3670	3480	4475	2415	3445	3544.52	2.65	0	-14807	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	815	5.19	0.25	12	0.96	678.00	13907.00	4335	20240205	-18.80	2875	20231031	22.43	4335	-18.80	20240205	2905	21.17	20240806	4335	-18.80	20240205	2875	22.43	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
97	20240814	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	90	2	2.61	208996445	58123	51.04	3670	3670	3525	4475	2415	3445	3595.76	2.65	0	-20758	3611	3527	3391	3307	3171	3570	3350	120	1030	500	2540	5	1	23147029	818	5.21	0.25	12	0.25	678.00	13907.00	4335	20240205	-18.45	2875	20231031	22.96	4335	-18.45	20240205	2905	21.69	20240806	4335	-18.45	20240205	2875	22.96	20231031	2.27	N	101330	500	119 억		613681	N	N	0	N	00	N
98	20240813	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	75	2	2.23	376560120	113051	332.67	3370	3475	3255	4380	2360	3370	3330.88	2.66	0	-1830	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	797	5.08	0.25	12	0.49	678.00	13907.00	4335	20240205	-20.53	2875	20231031	19.83	4335	-20.53	20240205	2905	18.59	20240806	4335	-20.53	20240205	2875	19.83	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
99	20240813	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	80	2	2.37	367979100	110546	325.30	3370	3475	3255	4380	2360	3370	3328.74	2.66	0	-629	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	799	5.09	0.25	12	0.48	678.00	13907.00	4335	20240205	-20.42	2875	20231031	20.00	4335	-20.42	20240205	2905	18.76	20240806	4335	-20.42	20240205	2875	20.00	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
100	20240813	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-55	5	-1.63	234701535	71261	209.70	3370	3370	3255	4380	2360	3370	3293.55	2.66	0	10953	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	767	4.89	0.24	12	0.31	678.00	13907.00	4335	20240205	-23.53	2875	20231031	15.30	4335	-23.53	20240205	2905	14.11	20240806	4335	-23.53	20240205	2875	15.30	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
101	20240813	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-85	5	-2.52	182448420	55412	163.06	3370	3370	3255	4380	2360	3370	3292.58	2.66	0	5312	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	760	4.85	0.24	12	0.24	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2875	14.26	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
102	20240813	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-70	5	-2.08	149043590	45237	133.12	3370	3370	3255	4380	2360	3370	3294.73	2.66	0	3048	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	764	4.87	0.24	12	0.20	678.00	13907.00	4335	20240205	-23.88	2875	20231031	14.78	4335	-23.88	20240205	2905	13.60	20240806	4335	-23.88	20240205	2875	14.78	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
103	20240813	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-80	5	-2.37	119199960	36127	106.31	3370	3370	3275	4380	2360	3370	3299.47	2.66	0	1595	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	762	4.85	0.24	12	0.16	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2875	14.43	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
104	20240813	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-70	5	-2.08	53740955	16211	47.70	3370	3370	3280	4380	2360	3370	3315.09	2.66	0	-178	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	764	4.87	0.24	12	0.07	678.00	13907.00	4335	20240205	-23.88	2875	20231031	14.78	4335	-23.88	20240205	2905	13.60	20240806	4335	-23.88	20240205	2875	14.78	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
105	20240813	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	0	3	0.00	1933875	574	1.69	3370	3370	3365	4380	2360	3370	3369.12	2.66	0	-119	3450	3410	3360	3320	3270	3385	3295	120	1010	500	2490	5	1	23147029	780	4.97	0.24	12	0.00	678.00	13907.00	4335	20240205	-22.26	2875	20231031	17.22	4335	-22.26	20240205	2905	16.01	20240806	4335	-22.26	20240205	2875	17.22	20231031	2.26	N	101330	500	119 억		615926	N	N	0	N	00	N
106	20240812	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	60	2	1.81	113409195	33889	74.77	3400	3400	3310	4300	2320	3310	3346.49	2.63	0	7300	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	780	4.97	0.24	12	0.15	678.00	13907.00	4335	20240205	-22.26	2875	20231031	17.22	4335	-22.26	20240205	2905	16.01	20240806	4335	-22.26	20240205	2875	17.22	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
107	20240812	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	80	2	2.42	112775815	33701	74.36	3400	3400	3310	4300	2320	3310	3346.37	2.63	0	7328	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	785	5.00	0.24	12	0.15	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
108	20240812	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	40	2	1.21	81814395	24500	54.06	3400	3400	3310	4300	2320	3310	3339.37	2.63	0	4686	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	775	4.94	0.24	12	0.11	678.00	13907.00	4335	20240205	-22.72	2875	20231031	16.52	4335	-22.72	20240205	2905	15.32	20240806	4335	-22.72	20240205	2875	16.52	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
109	20240812	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	40	2	1.21	64476065	19317	42.62	3400	3400	3310	4300	2320	3310	3337.79	2.63	0	951	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	775	4.94	0.24	12	0.08	678.00	13907.00	4335	20240205	-22.72	2875	20231031	16.52	4335	-22.72	20240205	2905	15.32	20240806	4335	-22.72	20240205	2875	16.52	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
110	20240812	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	30	2	0.91	53441055	16009	35.32	3400	3400	3310	4300	2320	3310	3338.19	2.63	0	398	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	773	4.93	0.24	12	0.07	678.00	13907.00	4335	20240205	-22.95	2875	20231031	16.17	4335	-22.95	20240205	2905	14.97	20240806	4335	-22.95	20240205	2875	16.17	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
111	20240812	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	0	3	0.00	41768705	12498	27.58	3400	3400	3310	4300	2320	3310	3342.04	2.63	0	273	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	766	4.88	0.24	12	0.05	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	2905	13.94	20240806	4335	-23.64	20240205	2875	15.13	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
112	20240812	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	45	2	1.36	33400460	9979	22.02	3400	3400	3315	4300	2320	3310	3347.08	2.63	0	870	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	777	4.95	0.24	12	0.04	678.00	13907.00	4335	20240205	-22.61	2875	20231031	16.70	4335	-22.61	20240205	2905	15.49	20240806	4335	-22.61	20240205	2875	16.70	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
113	20240812	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	30	2	0.91	9008980	2677	5.91	3400	3400	3330	4300	2320	3310	3365.37	2.63	0	-260	3480	3395	3350	3265	3220	3372	3242	120	990	500	2440	5	1	23147029	773	4.93	0.24	12	0.01	678.00	13907.00	4335	20240205	-22.95	2875	20231031	16.17	4335	-22.95	20240205	2905	14.97	20240806	4335	-22.95	20240205	2875	16.17	20231031	2.25	N	101330	500	119 억		608730	N	N	0	N	00	N
114	20240809	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	5	2	0.15	151323385	45271	74.51	3435	3435	3305	4295	2315	3305	3342.62	2.68	0	-11667	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	766	4.88	0.24	12	0.20	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	2905	13.94	20240806	4335	-23.64	20240205	2875	15.13	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
115	20240809	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	30	2	0.91	140401720	41973	69.08	3435	3435	3305	4295	2315	3305	3345.05	2.68	0	-10335	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	772	4.92	0.24	12	0.18	678.00	13907.00	4335	20240205	-23.07	2875	20231031	16.00	4335	-23.07	20240205	2905	14.80	20240806	4335	-23.07	20240205	2875	16.00	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
116	20240809	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	15	2	0.45	123947220	37006	60.91	3435	3435	3310	4295	2315	3305	3349.38	2.68	0	-9309	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	768	4.90	0.24	12	0.16	678.00	13907.00	4335	20240205	-23.41	2875	20231031	15.48	4335	-23.41	20240205	2905	14.29	20240806	4335	-23.41	20240205	2875	15.48	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
117	20240809	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	55	2	1.66	94162910	28085	46.22	3435	3435	3320	4295	2315	3305	3352.78	2.68	0	-4304	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	778	4.96	0.24	12	0.12	678.00	13907.00	4335	20240205	-22.49	2875	20231031	16.87	4335	-22.49	20240205	2905	15.66	20240806	4335	-22.49	20240205	2875	16.87	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
118	20240809	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	30	2	0.91	86093115	25672	42.25	3435	3435	3320	4295	2315	3305	3353.58	2.68	0	-3985	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	772	4.92	0.24	12	0.11	678.00	13907.00	4335	20240205	-23.07	2875	20231031	16.00	4335	-23.07	20240205	2905	14.80	20240806	4335	-23.07	20240205	2875	16.00	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
119	20240809	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	35	2	1.06	82623275	24634	40.54	3435	3435	3320	4295	2315	3305	3354.03	2.68	0	-3869	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	773	4.93	0.24	12	0.11	678.00	13907.00	4335	20240205	-22.95	2875	20231031	16.17	4335	-22.95	20240205	2905	14.97	20240806	4335	-22.95	20240205	2875	16.17	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
120	20240809	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	40	2	1.21	52458950	15578	25.64	3435	3435	3320	4295	2315	3305	3367.50	2.68	0	-1865	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	774	4.93	0.24	12	0.07	678.00	13907.00	4335	20240205	-22.84	2875	20231031	16.35	4335	-22.84	20240205	2905	15.15	20240806	4335	-22.84	20240205	2875	16.35	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
121	20240809	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	50	2	1.51	15397975	4536	7.47	3435	3435	3320	4295	2315	3305	3394.62	2.68	0	-1282	3471	3387	3276	3192	3081	3430	3235	120	990	500	2440	5	1	23147029	777	4.95	0.24	12	0.02	678.00	13907.00	4335	20240205	-22.61	2875	20231031	16.70	4335	-22.61	20240205	2905	15.49	20240806	4335	-22.61	20240205	2875	16.70	20231031	2.28	N	101330	500	119 억		620394	N	N	0	N	00	N
122	20240808	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	5	2	0.15	197199395	60150	79.02	3300	3360	3165	4290	2310	3300	3278.44	2.76	0	-19266	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	765	4.87	0.24	12	0.26	678.00	13907.00	4335	20240205	-23.76	2875	20231031	14.96	4335	-23.76	20240205	2905	13.77	20240806	4335	-23.76	20240205	2875	14.96	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
123	20240808	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	10	2	0.30	187591415	57243	75.20	3300	3360	3165	4290	2310	3300	3277.09	2.76	0	-18689	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	766	4.88	0.24	12	0.25	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	2905	13.94	20240806	4335	-23.64	20240205	2875	15.13	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
124	20240808	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	40	2	1.21	167288930	51135	67.18	3300	3360	3165	4290	2310	3300	3271.49	2.76	0	-13769	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	773	4.93	0.24	12	0.22	678.00	13907.00	4335	20240205	-22.95	2875	20231031	16.17	4335	-22.95	20240205	2905	14.97	20240806	4335	-22.95	20240205	2875	16.17	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
125	20240808	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-5	5	-0.15	117236210	36082	47.40	3300	3320	3165	4290	2310	3300	3249.11	2.76	0	-10787	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	763	4.86	0.24	12	0.16	678.00	13907.00	4335	20240205	-23.99	2875	20231031	14.61	4335	-23.99	20240205	2905	13.43	20240806	4335	-23.99	20240205	2875	14.61	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
126	20240808	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-25	5	-0.76	93815410	28966	38.05	3300	3300	3165	4290	2310	3300	3238.73	2.76	0	-11120	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	758	4.83	0.24	12	0.13	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2875	13.91	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
127	20240808	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-35	5	-1.06	75601485	23391	30.73	3300	3300	3165	4290	2310	3300	3231.96	2.76	0	-7343	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	756	4.82	0.23	12	0.10	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2875	13.57	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
128	20240808	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-75	5	-2.27	58083510	18001	23.65	3300	3300	3165	4290	2310	3300	3226.52	2.76	0	-5263	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	746	4.76	0.23	12	0.08	678.00	13907.00	4335	20240205	-25.61	2875	20231031	12.17	4335	-25.61	20240205	2905	11.02	20240806	4335	-25.61	20240205	2875	12.17	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
129	20240808	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-10	5	-0.30	5652125	1721	2.26	3300	3300	3270	4290	2310	3300	3283.84	2.76	0	-361	3386	3342	3286	3242	3186	3365	3265	120	990	500	2440	5	1	23147029	762	4.85	0.24	12	0.01	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2875	14.43	20231031	2.41	N	101330	500	119 억		639713	N	N	0	N	00	N
130	20240807	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	85	2	2.64	248047500	75327	26.87	3285	3330	3230	4175	2255	3215	3293.23	2.77	0	-586	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	764	4.87	0.24	12	0.33	678.00	13907.00	4335	20240205	-23.88	2875	20231031	14.78	4335	-23.88	20240205	2905	13.60	20240806	4335	-23.88	20240205	2875	14.78	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
131	20240807	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	70	2	2.18	241339865	73292	26.14	3285	3330	3230	4175	2255	3215	3293.18	2.77	0	163	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	760	4.85	0.24	12	0.32	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2875	14.26	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
132	20240807	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	90	2	2.80	217091945	65937	23.52	3285	3330	3230	4175	2255	3215	3292.77	2.77	0	5439	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	765	4.87	0.24	12	0.28	678.00	13907.00	4335	20240205	-23.76	2875	20231031	14.96	4335	-23.76	20240205	2905	13.77	20240806	4335	-23.76	20240205	2875	14.96	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
133	20240807	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	90	2	2.80	201432560	61188	21.83	3285	3330	3230	4175	2255	3215	3292.41	2.77	0	4125	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	765	4.87	0.24	12	0.26	678.00	13907.00	4335	20240205	-23.76	2875	20231031	14.96	4335	-23.76	20240205	2905	13.77	20240806	4335	-23.76	20240205	2875	14.96	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
134	20240807	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	110	2	3.42	147090250	44735	15.96	3285	3325	3230	4175	2255	3215	3288.53	2.77	0	4041	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	770	4.90	0.24	12	0.19	678.00	13907.00	4335	20240205	-23.30	2875	20231031	15.65	4335	-23.30	20240205	2905	14.46	20240806	4335	-23.30	20240205	2875	15.65	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
135	20240807	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	75	2	2.33	108822845	33175	11.83	3285	3310	3230	4175	2255	3215	3280.86	2.77	0	2937	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	762	4.85	0.24	12	0.14	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2875	14.43	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
136	20240807	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	35	2	1.09	92378070	28170	10.05	3285	3310	3230	4175	2255	3215	3280.00	2.77	0	1617	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	752	4.79	0.23	12	0.12	678.00	13907.00	4335	20240205	-25.03	2875	20231031	13.04	4335	-25.03	20240205	2905	11.88	20240806	4335	-25.03	20240205	2875	13.04	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
137	20240807	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	55	2	1.71	5980035	1828	0.65	3285	3285	3235	4175	2255	3215	3282.46	2.77	0	-268	3555	3385	3145	2975	2735	3470	3060	120	960	500	2370	5	1	23147029	757	4.82	0.24	12	0.01	678.00	13907.00	4335	20240205	-24.57	2875	20231031	13.74	4335	-24.57	20240205	2905	12.56	20240806	4335	-24.57	20240205	2875	13.74	20231031	2.64	N	101330	500	119 억		640232	N	N	0	N	00	N
138	20240806	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	215	2	7.17	866714760	278041	107.44	2905	3315	2905	3900	2100	3000	3117.71	2.55	0	49052	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	744	4.74	0.23	12	1.20	678.00	13907.00	4335	20240205	-25.84	2875	20231031	11.83	4335	-25.84	20240205	2905	10.67	20240806	4335	-25.84	20240205	2875	11.83	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
139	20240806	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	270	2	9.00	840057005	269794	104.25	2905	3315	2905	3900	2100	3000	3114.19	2.55	0	49635	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	757	4.82	0.24	12	1.17	678.00	13907.00	4335	20240205	-24.57	2875	20231031	13.74	4335	-24.57	20240205	2905	12.56	20240806	4335	-24.57	20240205	2875	13.74	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
140	20240806	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	235	2	7.83	801543180	257942	99.67	2905	3315	2905	3900	2100	3000	3107.94	2.55	0	46422	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	749	4.77	0.23	12	1.11	678.00	13907.00	4335	20240205	-25.37	2875	20231031	12.52	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2875	12.52	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
141	20240806	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	260	2	8.67	724318115	234312	90.54	2905	3290	2905	3900	2100	3000	3091.71	2.55	0	44598	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	755	4.81	0.23	12	1.01	678.00	13907.00	4335	20240205	-24.80	2875	20231031	13.39	4335	-24.80	20240205	2905	12.22	20240806	4335	-24.80	20240205	2875	13.39	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
142	20240806	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	205	2	6.83	655684995	213144	82.36	2905	3240	2905	3900	2100	3000	3076.67	2.55	0	32691	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	742	4.73	0.23	12	0.92	678.00	13907.00	4335	20240205	-26.07	2875	20231031	11.48	4335	-26.07	20240205	2905	10.33	20240806	4335	-26.07	20240205	2875	11.48	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
143	20240806	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	230	2	7.67	602813930	196624	75.98	2905	3240	2905	3900	2100	3000	3066.21	2.55	0	30736	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	748	4.76	0.23	12	0.85	678.00	13907.00	4335	20240205	-25.49	2875	20231031	12.35	4335	-25.49	20240205	2905	11.19	20240806	4335	-25.49	20240205	2875	12.35	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
144	20240806	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	210	2	7.00	477871040	157331	60.79	2905	3225	2905	3900	2100	3000	3037.64	2.55	0	31970	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	743	4.73	0.23	12	0.68	678.00	13907.00	4335	20240205	-25.95	2875	20231031	11.65	4335	-25.95	20240205	2905	10.50	20240806	4335	-25.95	20240205	2875	11.65	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
145	20240806	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	150	2	5.00	250165420	85089	32.88	2905	3195	2905	3900	2100	3000	2939.22	2.55	0	1155	3576	3287	3131	2842	2686	3210	2765	120	900	500	2220	5	1	23147029	729	4.65	0.23	12	0.37	678.00	13907.00	4335	20240205	-27.34	2875	20231031	9.57	4335	-27.34	20240205	2905	8.43	20240806	4335	-27.34	20240205	2875	9.57	20231031	2.66	N	101330	500	119 억		591206	N	N	0	N	00	N
146	20240805	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-430	5	-12.54	815082400	255253	178.86	3420	3420	2975	4455	2405	3430	3197.31	2.66	0	-24808	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	694	4.42	0.22	12	1.10	678.00	13907.00	4335	20240205	-30.80	2875	20231031	4.35	4335	-30.80	20240205	2975	0.84	20240805	4335	-30.80	20240205	2875	4.35	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
147	20240805	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-305	5	-8.89	751543635	234208	164.11	3420	3420	2975	4455	2405	3430	3208.86	2.66	0	-23672	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	723	4.61	0.22	12	1.01	678.00	13907.00	4335	20240205	-27.91	2875	20231031	8.70	4335	-27.91	20240205	2975	5.04	20240805	4335	-27.91	20240205	2875	8.70	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
148	20240805	140647	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-300	5	-8.75	577992715	177749	124.55	3420	3420	3125	4455	2405	3430	3251.72	2.66	0	-21101	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	725	4.62	0.23	12	0.77	678.00	13907.00	4335	20240205	-27.80	2875	20231031	8.87	4335	-27.80	20240205	3105	0.81	20240419	4335	-27.80	20240205	2875	8.87	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
149	20240805	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-250	5	-7.29	535761535	164304	115.13	3420	3420	3150	4455	2405	3430	3260.78	2.66	0	-22713	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	736	4.69	0.23	12	0.71	678.00	13907.00	4335	20240205	-26.64	2875	20231031	10.61	4335	-26.64	20240205	3105	2.42	20240419	4335	-26.64	20240205	2875	10.61	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
150	20240805	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-205	5	-5.98	491888240	150520	105.47	3420	3420	3175	4455	2405	3430	3267.91	2.66	0	-19839	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	746	4.76	0.23	12	0.65	678.00	13907.00	4335	20240205	-25.61	2875	20231031	12.17	4335	-25.61	20240205	3105	3.86	20240419	4335	-25.61	20240205	2875	12.17	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
151	20240805	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-210	5	-6.12	379156855	115409	80.87	3420	3420	3215	4455	2405	3430	3285.32	2.66	0	-17621	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	745	4.75	0.23	12	0.50	678.00	13907.00	4335	20240205	-25.72	2875	20231031	12.00	4335	-25.72	20240205	3105	3.70	20240419	4335	-25.72	20240205	2875	12.00	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
152	20240805	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-145	5	-4.23	248076435	74867	52.46	3420	3420	3270	4455	2405	3430	3313.54	2.66	0	-24313	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	760	4.85	0.24	12	0.32	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	3105	5.80	20240419	4335	-24.22	20240205	2875	14.26	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
153	20240805	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-120	5	-3.50	52704785	15631	10.95	3420	3420	3310	4455	2405	3430	3371.76	2.66	0	-3693	3656	3542	3486	3372	3316	3515	3345	120	1025	500	2530	5	1	23147029	766	4.88	0.24	12	0.07	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	3105	6.60	20240419	4335	-23.64	20240205	2875	15.13	20231031	2.79	N	101330	500	119 억		616052	N	N	0	N	00	N
154	20240802	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-185	5	-5.12	497456505	142336	91.80	3600	3600	3430	4695	2535	3615	3495.40	2.85	0	-44553	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	794	5.06	0.25	12	0.61	678.00	13907.00	4335	20240205	-20.88	2875	20231031	19.30	4335	-20.88	20240205	3105	10.47	20240419	4335	-20.88	20240205	2875	19.30	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
155	20240802	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-170	5	-4.70	435755065	124385	80.22	3600	3600	3445	4695	2535	3615	3503.26	2.85	0	-45841	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	797	5.08	0.25	12	0.54	678.00	13907.00	4335	20240205	-20.53	2875	20231031	19.83	4335	-20.53	20240205	3105	10.95	20240419	4335	-20.53	20240205	2875	19.83	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
156	20240802	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-145	5	-4.01	388814745	110802	71.46	3600	3600	3465	4695	2535	3615	3509.07	2.85	0	-43534	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	803	5.12	0.25	12	0.48	678.00	13907.00	4335	20240205	-19.95	2875	20231031	20.70	4335	-19.95	20240205	3105	11.76	20240419	4335	-19.95	20240205	2875	20.70	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
157	20240802	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-110	5	-3.04	333164660	94814	61.15	3600	3600	3475	4695	2535	3615	3513.85	2.85	0	-31550	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	811	5.17	0.25	12	0.41	678.00	13907.00	4335	20240205	-19.15	2875	20231031	21.91	4335	-19.15	20240205	3105	12.88	20240419	4335	-19.15	20240205	2875	21.91	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
158	20240802	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-125	5	-3.46	281632695	80035	51.62	3600	3600	3490	4695	2535	3615	3518.84	2.85	0	-26425	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	808	5.15	0.25	12	0.35	678.00	13907.00	4335	20240205	-19.49	2875	20231031	21.39	4335	-19.49	20240205	3105	12.40	20240419	4335	-19.49	20240205	2875	21.39	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
159	20240802	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-85	5	-2.35	144212130	40825	26.33	3600	3600	3510	4695	2535	3615	3532.40	2.85	0	-12099	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	817	5.21	0.25	12	0.18	678.00	13907.00	4335	20240205	-18.57	2875	20231031	22.78	4335	-18.57	20240205	3105	13.69	20240419	4335	-18.57	20240205	2875	22.78	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
160	20240802	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-90	5	-2.49	114336785	32353	20.87	3600	3600	3510	4695	2535	3615	3533.98	2.85	0	-6323	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	816	5.20	0.25	12	0.14	678.00	13907.00	4335	20240205	-18.69	2875	20231031	22.61	4335	-18.69	20240205	3105	13.53	20240419	4335	-18.69	20240205	2875	22.61	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
161	20240802	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-20	5	-0.55	4536485	1271	0.82	3600	3600	3555	4695	2535	3615	3568.34	2.85	0	-876	3751	3682	3641	3572	3531	3662	3552	120	1080	500	2670	5	1	23147029	832	5.30	0.26	12	0.01	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.80	N	101330	500	119 억		660619	N	N	0	N	00	N
162	20240801	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-35	5	-0.96	558995800	153645	320.85	3650	3710	3600	4745	2555	3650	3638.22	2.61	0	57285	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	837	5.33	0.26	12	0.66	678.00	13907.00	4335	20240205	-16.61	2875	20231031	25.74	4335	-16.61	20240205	3105	16.43	20240419	4335	-16.61	20240205	2875	25.74	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
163	20240801	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	5	2	0.14	414453070	113661	237.35	3650	3710	3615	4745	2555	3650	3646.39	2.61	0	54209	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	846	5.39	0.26	12	0.49	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
164	20240801	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	30	2	0.82	166615720	45393	94.79	3650	3710	3640	4745	2555	3650	3670.68	2.61	0	11174	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	852	5.43	0.26	12	0.20	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
165	20240801	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	25	2	0.68	162746400	44341	92.60	3650	3710	3640	4745	2555	3650	3670.50	2.61	0	11174	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	851	5.42	0.26	12	0.19	678.00	13907.00	4335	20240205	-15.22	2875	20231031	27.83	4335	-15.22	20240205	3105	18.36	20240419	4335	-15.22	20240205	2875	27.83	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
166	20240801	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	10	2	0.27	151997960	41399	86.45	3650	3710	3650	4745	2555	3650	3671.72	2.61	0	10745	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	847	5.40	0.26	12	0.18	678.00	13907.00	4335	20240205	-15.57	2875	20231031	27.30	4335	-15.57	20240205	3105	17.87	20240419	4335	-15.57	20240205	2875	27.30	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
167	20240801	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	30	2	0.82	148848905	40539	84.66	3650	3710	3650	4745	2555	3650	3671.94	2.61	0	10715	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	852	5.43	0.26	12	0.18	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
168	20240801	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	30	2	0.82	140700820	38319	80.02	3650	3710	3650	4745	2555	3650	3672.03	2.61	0	11260	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	852	5.43	0.26	12	0.17	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N
169	20240801	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	30	2	0.82	10215345	2787	5.82	3650	3685	3650	4745	2555	3650	3667.57	2.61	0	221	3700	3675	3625	3600	3550	3687	3612	120	1095	500	2700	5	1	23147029	852	5.43	0.26	12	0.01	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.76	N	101330	500	119 억		603349	N	N	0	N	00	N