KissMeData/177830/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	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	65	2	2.13	69034545	22274	39.19	3050	3135	3050	3965	2135	3050	3099.18	0.94	0	-1286	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	445	311.50	0.55	12	0.16	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
3	20240830	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	65	2	2.13	64268315	20744	36.49	3050	3135	3050	3965	2135	3050	3098.16	0.94	0	-1438	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	445	311.50	0.55	12	0.15	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
4	20240830	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	70	2	2.30	56437525	18224	32.06	3050	3135	3050	3965	2135	3050	3096.88	0.94	0	-1204	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	446	312.00	0.55	12	0.13	10.00	5688.00	5860	20230921	-46.76	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	5860	-46.76	20230921	2810	11.03	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
5	20240830	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	55	2	1.80	41474725	13391	23.56	3050	3135	3050	3965	2135	3050	3097.21	0.94	0	-1536	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	444	310.50	0.55	12	0.09	10.00	5688.00	5860	20230921	-47.01	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	5860	-47.01	20230921	2810	10.50	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
6	20240830	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	65	2	2.13	37951560	12256	21.56	3050	3135	3050	3965	2135	3050	3096.57	0.94	0	-1523	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	445	311.50	0.55	12	0.09	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
7	20240830	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	85	2	2.79	31860320	10299	18.12	3050	3135	3050	3965	2135	3050	3093.54	0.94	0	-1108	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	448	313.50	0.55	12	0.07	10.00	5688.00	5860	20230921	-46.50	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	5860	-46.50	20230921	2810	11.57	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
8	20240830	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	50	2	1.64	12881490	4187	7.37	3050	3100	3050	3965	2135	3050	3076.54	0.94	0	-892	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	443	310.00	0.55	12	0.03	10.00	5688.00	5860	20230921	-47.10	2810	20240806	10.32	4375	-29.14	20240509	2810	10.32	20240806	5860	-47.10	20230921	2810	10.32	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
9	20240830	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	15	2	0.49	412080	135	0.24	3050	3065	3050	3965	2135	3050	3052.44	0.94	0	-18	3166	3107	3076	3017	2986	3092	3002	71	915	500	2130	5	1	14288753	438	306.50	0.54	12	0.00	10.00	5688.00	5860	20230921	-47.70	2810	20240806	9.07	4375	-29.94	20240509	2810	9.07	20240806	5860	-47.70	20230921	2810	9.07	20240806	2.86	N	177830	500	71 억		134448	N	N	0	N	00	N
10	20240829	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-105	5	-3.33	174099055	56648	342.93	3120	3135	3045	4100	2210	3155	3073.35	1.05	0	-15680	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	436	305.00	0.54	12	0.40	10.00	5688.00	5860	20230921	-47.95	2810	20240806	8.54	4375	-30.29	20240509	2810	8.54	20240806	5860	-47.95	20230921	2810	8.54	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
11	20240829	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-100	5	-3.17	159773420	51952	314.50	3120	3135	3045	4100	2210	3155	3075.40	1.05	0	-14394	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	437	305.50	0.54	12	0.36	10.00	5688.00	5860	20230921	-47.87	2810	20240806	8.72	4375	-30.17	20240509	2810	8.72	20240806	5860	-47.87	20230921	2810	8.72	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
12	20240829	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-95	5	-3.01	124816515	40509	245.23	3120	3135	3045	4100	2210	3155	3081.20	1.05	0	-11775	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	437	306.00	0.54	12	0.28	10.00	5688.00	5860	20230921	-47.78	2810	20240806	8.90	4375	-30.06	20240509	2810	8.90	20240806	5860	-47.78	20230921	2810	8.90	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
13	20240829	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-85	5	-2.69	115718125	37538	227.24	3120	3135	3045	4100	2210	3155	3082.69	1.05	0	-10420	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	439	307.00	0.54	12	0.26	10.00	5688.00	5860	20230921	-47.61	2810	20240806	9.25	4375	-29.83	20240509	2810	9.25	20240806	5860	-47.61	20230921	2810	9.25	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
14	20240829	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-90	5	-2.85	90650520	29344	177.64	3120	3135	3065	4100	2210	3155	3089.24	1.05	0	-6094	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	438	306.50	0.54	12	0.21	10.00	5688.00	5860	20230921	-47.70	2810	20240806	9.07	4375	-29.94	20240509	2810	9.07	20240806	5860	-47.70	20230921	2810	9.07	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
15	20240829	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-80	5	-2.54	59124215	19104	115.65	3120	3135	3075	4100	2210	3155	3094.86	1.05	0	-775	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	439	307.50	0.54	12	0.13	10.00	5688.00	5860	20230921	-47.53	2810	20240806	9.43	4375	-29.71	20240509	2810	9.43	20240806	5860	-47.53	20230921	2810	9.43	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
16	20240829	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-65	5	-2.06	35806945	11547	69.90	3120	3135	3075	4100	2210	3155	3100.97	1.05	0	-94	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	442	309.00	0.54	12	0.08	10.00	5688.00	5860	20230921	-47.27	2810	20240806	9.96	4375	-29.37	20240509	2810	9.96	20240806	5860	-47.27	20230921	2810	9.96	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
17	20240829	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-35	5	-1.11	923520	296	1.79	3120	3120	3120	4100	2210	3155	3120.00	1.05	0	-110	3218	3186	3153	3121	3088	3202	3137	71	945	500	2200	5	1	14288753	446	312.00	0.55	12	0.00	10.00	5688.00	5860	20230921	-46.76	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	5860	-46.76	20230921	2810	11.03	20240806	2.91	N	177830	500	71 억		150201	N	N	0	N	00	N
18	20240828	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	20	2	0.64	51523360	16353	43.00	3135	3185	3120	4075	2195	3135	3150.69	1.07	0	-3287	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	451	315.50	0.55	12	0.11	10.00	5688.00	5860	20230921	-46.16	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	5860	-46.16	20230921	2810	12.28	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
19	20240828	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	20	2	0.64	49322010	15655	41.17	3135	3185	3120	4075	2195	3135	3150.56	1.07	0	-3135	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	451	315.50	0.55	12	0.11	10.00	5688.00	5860	20230921	-46.16	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	5860	-46.16	20230921	2810	12.28	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
20	20240828	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	15	2	0.48	43509760	13802	36.30	3135	3185	3120	4075	2195	3135	3152.42	1.07	0	-2601	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	450	315.00	0.55	12	0.10	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	5860	-46.25	20230921	2810	12.10	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
21	20240828	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	15	2	0.48	37093615	11762	30.93	3135	3185	3120	4075	2195	3135	3153.68	1.07	0	-3028	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	450	315.00	0.55	12	0.08	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	5860	-46.25	20230921	2810	12.10	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
22	20240828	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-5	5	-0.16	32797580	10395	27.34	3135	3185	3120	4075	2195	3135	3155.13	1.07	0	-2886	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	447	313.00	0.55	12	0.07	10.00	5688.00	5860	20230921	-46.59	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	5860	-46.59	20230921	2810	11.39	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
23	20240828	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	25	2	0.80	16234710	5133	13.50	3135	3185	3135	4075	2195	3135	3162.81	1.07	0	-1444	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	452	316.00	0.56	12	0.04	10.00	5688.00	5860	20230921	-46.08	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	5860	-46.08	20230921	2810	12.46	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
24	20240828	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	45	2	1.44	10599650	3355	8.82	3135	3185	3135	4075	2195	3135	3159.36	1.07	0	-677	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	454	318.00	0.56	12	0.02	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
25	20240828	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	45	2	1.44	969670	307	0.81	3135	3185	3135	4075	2195	3135	3158.53	1.07	0	-60	3245	3190	3125	3070	3005	3157	3037	71	940	500	2190	5	1	14288753	454	318.00	0.56	12	0.00	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	2.93	N	177830	500	71 억		153419	N	N	0	N	00	N
26	20240827	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-30	5	-0.95	118401685	37890	94.96	3165	3180	3060	4110	2220	3165	3124.87	1.07	0	656	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	448	313.50	0.55	12	0.27	10.00	5688.00	5860	20230921	-46.50	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	5860	-46.50	20230921	2810	11.57	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
27	20240827	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-30	5	-0.95	104753025	33563	84.11	3165	3180	3060	4110	2220	3165	3121.09	1.07	0	1037	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	448	313.50	0.55	12	0.23	10.00	5688.00	5860	20230921	-46.50	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	5860	-46.50	20230921	2810	11.57	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
28	20240827	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-15	5	-0.47	93937980	30111	75.46	3165	3180	3060	4110	2220	3165	3119.72	1.07	0	558	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	450	315.00	0.55	12	0.21	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	5860	-46.25	20230921	2810	12.10	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
29	20240827	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-55	5	-1.74	87561455	28069	70.34	3165	3180	3060	4110	2220	3165	3119.51	1.07	0	1353	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	444	311.00	0.55	12	0.20	10.00	5688.00	5860	20230921	-46.93	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	5860	-46.93	20230921	2810	10.68	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
30	20240827	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-50	5	-1.58	80939025	25940	65.01	3165	3180	3060	4110	2220	3165	3120.24	1.07	0	-86	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	445	311.50	0.55	12	0.18	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
31	20240827	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-20	5	-0.63	53886665	17252	43.23	3165	3180	3060	4110	2220	3165	3123.50	1.07	0	-1623	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	449	314.50	0.55	12	0.12	10.00	5688.00	5860	20230921	-46.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	5860	-46.33	20230921	2810	11.92	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
32	20240827	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	5	2	0.16	45304015	14530	36.41	3165	3180	3060	4110	2220	3165	3117.96	1.07	0	-508	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	453	317.00	0.56	12	0.10	10.00	5688.00	5860	20230921	-45.90	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	5860	-45.90	20230921	2810	12.81	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
33	20240827	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-20	5	-0.63	5119750	1629	4.08	3165	3180	3130	4110	2220	3165	3142.88	1.07	0	-347	3321	3242	3181	3102	3041	3212	3072	71	945	500	2210	5	1	14288753	449	314.50	0.55	12	0.01	10.00	5688.00	5860	20230921	-46.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	5860	-46.33	20230921	2810	11.92	20240806	3.02	N	177830	500	71 억		152762	N	N	0	N	00	N
34	20240826	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-30	5	-0.94	124402335	39433	73.86	3215	3260	3120	4150	2240	3195	3154.71	1.09	0	-2737	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	452	316.50	0.56	12	0.28	10.00	5688.00	5860	20230921	-45.99	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	5860	-45.99	20230921	2810	12.63	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
35	20240826	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-10	5	-0.31	104893780	33220	62.22	3215	3260	3120	4150	2240	3195	3157.51	1.09	0	-2474	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	455	318.50	0.56	12	0.23	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
36	20240826	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-15	5	-0.47	34386805	10759	20.15	3215	3260	3165	4150	2240	3195	3196.10	1.09	0	-3879	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	454	318.00	0.56	12	0.08	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
37	20240826	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-15	5	-0.47	28390820	8873	16.62	3215	3260	3165	4150	2240	3195	3199.71	1.09	0	-3703	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	454	318.00	0.56	12	0.06	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
38	20240826	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-10	5	-0.31	17301205	5391	10.10	3215	3260	3185	4150	2240	3195	3209.37	1.09	0	-1287	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	455	318.50	0.56	12	0.04	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
39	20240826	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	25	2	0.78	7113850	2201	4.12	3215	3260	3205	4150	2240	3195	3232.72	1.09	0	-388	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	460	322.00	0.57	12	0.02	10.00	5688.00	5860	20230921	-45.05	2810	20240806	14.59	4375	-26.40	20240509	2810	14.59	20240806	5860	-45.05	20230921	2810	14.59	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
40	20240826	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	45	2	1.41	6894290	2133	4.00	3215	3260	3210	4150	2240	3195	3232.84	1.09	0	-380	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	463	324.00	0.57	12	0.01	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
41	20240826	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	50	2	1.56	1666085	517	0.97	3215	3245	3215	4150	2240	3195	3224.67	1.09	0	272	3325	3260	3225	3160	3125	3242	3142	71	955	500	2230	5	1	14288753	464	324.50	0.57	12	0.00	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	3.05	N	177830	500	71 억		155437	N	N	0	N	00	N
42	20240823	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-95	5	-2.89	168721475	52192	96.55	3290	3290	3190	4275	2305	3290	3232.71	1.06	0	3855	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	457	319.50	0.56	12	0.37	10.00	5688.00	5860	20230921	-45.48	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	5860	-45.48	20230921	2810	13.70	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
43	20240823	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-55	5	-1.67	156626705	48413	89.56	3290	3290	3190	4275	2305	3290	3235.22	1.06	0	4605	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	462	323.50	0.57	12	0.34	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
44	20240823	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-25	5	-0.76	153457205	47436	87.75	3290	3290	3190	4275	2305	3290	3235.04	1.06	0	4643	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	467	326.50	0.57	12	0.33	10.00	5688.00	5860	20230921	-44.28	2810	20240806	16.19	4375	-25.37	20240509	2810	16.19	20240806	5860	-44.28	20230921	2810	16.19	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
45	20240823	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-50	5	-1.52	123870925	38327	70.90	3290	3290	3190	4275	2305	3290	3231.95	1.06	0	4451	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	463	324.00	0.57	12	0.27	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
46	20240823	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-40	5	-1.22	111378820	34460	63.75	3290	3290	3190	4275	2305	3290	3232.12	1.06	0	4298	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	464	325.00	0.57	12	0.24	10.00	5688.00	5860	20230921	-44.54	2810	20240806	15.66	4375	-25.71	20240509	2810	15.66	20240806	5860	-44.54	20230921	2810	15.66	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
47	20240823	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-45	5	-1.37	63080465	19393	35.87	3290	3290	3215	4275	2305	3290	3252.74	1.06	0	2572	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	464	324.50	0.57	12	0.14	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
48	20240823	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-25	5	-0.76	18550135	5679	10.51	3290	3290	3220	4275	2305	3290	3266.44	1.06	0	1116	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	467	326.50	0.57	12	0.04	10.00	5688.00	5860	20230921	-44.28	2810	20240806	16.19	4375	-25.37	20240509	2810	16.19	20240806	5860	-44.28	20230921	2810	16.19	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
49	20240823	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-55	5	-1.67	3682205	1127	2.08	3290	3290	3220	4275	2305	3290	3267.26	1.06	0	-177	3470	3380	3305	3215	3140	3342	3177	71	985	500	2300	5	1	14288753	462	323.50	0.57	12	0.01	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.02	N	177830	500	71 억		151643	N	N	0	N	00	N
50	20240822	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-35	5	-1.05	176949570	53998	133.22	3345	3395	3230	4320	2330	3325	3276.97	1.04	0	3621	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	470	329.00	0.58	12	0.38	10.00	5688.00	5860	20230921	-43.86	2810	20240806	17.08	4375	-24.80	20240509	2810	17.08	20240806	5860	-43.86	20230921	2810	17.08	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
51	20240822	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-50	5	-1.50	170087100	51908	128.06	3345	3395	3230	4320	2330	3325	3276.70	1.04	0	3548	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	468	327.50	0.58	12	0.36	10.00	5688.00	5860	20230921	-44.11	2810	20240806	16.55	4375	-25.14	20240509	2810	16.55	20240806	5860	-44.11	20230921	2810	16.55	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
52	20240822	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-40	5	-1.20	147881320	45134	111.35	3345	3395	3230	4320	2330	3325	3276.49	1.04	0	5777	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	469	328.50	0.58	12	0.32	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
53	20240822	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-50	5	-1.50	132751005	40515	99.96	3345	3395	3230	4320	2330	3325	3276.59	1.04	0	5516	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	468	327.50	0.58	12	0.28	10.00	5688.00	5860	20230921	-44.11	2810	20240806	16.55	4375	-25.14	20240509	2810	16.55	20240806	5860	-44.11	20230921	2810	16.55	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
54	20240822	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-75	5	-2.26	112324610	34251	84.50	3345	3395	3250	4320	2330	3325	3279.45	1.04	0	4907	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	464	325.00	0.57	12	0.24	10.00	5688.00	5860	20230921	-44.54	2810	20240806	15.66	4375	-25.71	20240509	2810	15.66	20240806	5860	-44.54	20230921	2810	15.66	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
55	20240822	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-45	5	-1.35	75094450	22834	56.33	3345	3395	3250	4320	2330	3325	3288.71	1.04	0	1466	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	469	328.00	0.58	12	0.16	10.00	5688.00	5860	20230921	-44.03	2810	20240806	16.73	4375	-25.03	20240509	2810	16.73	20240806	5860	-44.03	20230921	2810	16.73	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
56	20240822	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	0	3	0.00	24469790	7347	18.13	3345	3395	3275	4320	2330	3325	3330.58	1.04	0	-596	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	475	332.50	0.58	12	0.05	10.00	5688.00	5860	20230921	-43.26	2810	20240806	18.33	4375	-24.00	20240509	2810	18.33	20240806	5860	-43.26	20230921	2810	18.33	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
57	20240822	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	60	2	1.80	10364200	3103	7.66	3345	3395	3275	4320	2330	3325	3340.06	1.04	0	-674	3421	3372	3341	3292	3261	3357	3277	71	995	500	2320	5	1	14288753	484	338.50	0.60	12	0.02	10.00	5688.00	5860	20230921	-42.24	2810	20240806	20.46	4375	-22.63	20240509	2810	20.46	20240806	5860	-42.24	20230921	2810	20.46	20240806	3.01	N	177830	500	71 억		148086	N	N	0	N	00	N
58	20240821	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-40	5	-1.19	135801380	40528	146.74	3365	3390	3310	4370	2360	3365	3350.80	1.04	0	-1257	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	475	332.50	0.58	12	0.28	10.00	5688.00	5860	20230921	-43.26	2810	20240806	18.33	4375	-24.00	20240509	2810	18.33	20240806	5860	-43.26	20230921	2810	18.33	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
59	20240821	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-20	5	-0.59	129833225	38737	140.25	3365	3390	3310	4370	2360	3365	3351.66	1.04	0	-1111	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	478	334.50	0.59	12	0.27	10.00	5688.00	5860	20230921	-42.92	2810	20240806	19.04	4375	-23.54	20240509	2810	19.04	20240806	5860	-42.92	20230921	2810	19.04	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
60	20240821	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-5	5	-0.15	95678225	28495	103.17	3365	3390	3310	4370	2360	3365	3357.72	1.04	0	-1616	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	480	336.00	0.59	12	0.20	10.00	5688.00	5860	20230921	-42.66	2810	20240806	19.57	4375	-23.20	20240509	2810	19.57	20240806	5860	-42.66	20230921	2810	19.57	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
61	20240821	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-10	5	-0.30	89349125	26607	96.34	3365	3390	3310	4370	2360	3365	3358.11	1.04	0	-1713	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	479	335.50	0.59	12	0.19	10.00	5688.00	5860	20230921	-42.75	2810	20240806	19.40	4375	-23.31	20240509	2810	19.40	20240806	5860	-42.75	20230921	2810	19.40	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
62	20240821	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-10	5	-0.30	84050840	25026	90.61	3365	3390	3310	4370	2360	3365	3358.54	1.04	0	-642	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	479	335.50	0.59	12	0.18	10.00	5688.00	5860	20230921	-42.75	2810	20240806	19.40	4375	-23.31	20240509	2810	19.40	20240806	5860	-42.75	20230921	2810	19.40	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
63	20240821	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-5	5	-0.15	73745355	21954	79.49	3365	3390	3310	4370	2360	3365	3359.09	1.04	0	958	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	480	336.00	0.59	12	0.15	10.00	5688.00	5860	20230921	-42.66	2810	20240806	19.57	4375	-23.20	20240509	2810	19.57	20240806	5860	-42.66	20230921	2810	19.57	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
64	20240821	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	0	3	0.00	30998255	9290	33.64	3365	3385	3310	4370	2360	3365	3336.73	1.04	0	-693	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	481	336.50	0.59	12	0.07	10.00	5688.00	5860	20230921	-42.58	2810	20240806	19.75	4375	-23.09	20240509	2810	19.75	20240806	5860	-42.58	20230921	2810	19.75	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
65	20240821	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-5	5	-0.15	511470	152	0.55	3365	3365	3360	4370	2360	3365	3364.93	1.04	0	-152	3418	3391	3363	3336	3308	3377	3322	71	1005	500	2350	5	1	14288753	480	336.00	0.59	12	0.00	10.00	5688.00	5860	20230921	-42.66	2810	20240806	19.57	4375	-23.20	20240509	2810	19.57	20240806	5860	-42.66	20230921	2810	19.57	20240806	2.98	N	177830	500	71 억		149290	N	N	0	N	00	N
66	20240820	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	0	3	0.00	91655595	27261	40.38	3390	3390	3335	4370	2360	3365	3362.14	1.12	0	-10777	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	481	336.50	0.59	12	0.19	10.00	5688.00	5860	20230921	-42.58	2810	20240806	19.75	4375	-23.09	20240509	2810	19.75	20240806	5860	-42.58	20230921	2810	19.75	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
67	20240820	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-15	5	-0.45	89138655	26512	39.27	3390	3390	3335	4370	2360	3365	3362.19	1.12	0	-10598	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	479	335.00	0.59	12	0.19	10.00	5688.00	5860	20230921	-42.83	2810	20240806	19.22	4375	-23.43	20240509	2810	19.22	20240806	5860	-42.83	20230921	2810	19.22	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
68	20240820	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	5	2	0.15	65878095	19594	29.02	3390	3390	3335	4370	2360	3365	3362.14	1.12	0	-7505	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	482	337.00	0.59	12	0.14	10.00	5688.00	5860	20230921	-42.49	2810	20240806	19.93	4375	-22.97	20240509	2810	19.93	20240806	5860	-42.49	20230921	2810	19.93	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
69	20240820	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	5	2	0.15	62509025	18592	27.54	3390	3390	3335	4370	2360	3365	3362.13	1.12	0	-7268	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	482	337.00	0.59	12	0.13	10.00	5688.00	5860	20230921	-42.49	2810	20240806	19.93	4375	-22.97	20240509	2810	19.93	20240806	5860	-42.49	20230921	2810	19.93	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
70	20240820	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-10	5	-0.30	52333085	15557	23.04	3390	3390	3335	4370	2360	3365	3363.95	1.12	0	-6991	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	479	335.50	0.59	12	0.11	10.00	5688.00	5860	20230921	-42.75	2810	20240806	19.40	4375	-23.31	20240509	2810	19.40	20240806	5860	-42.75	20230921	2810	19.40	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
71	20240820	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-10	5	-0.30	44000930	13072	19.36	3390	3390	3335	4370	2360	3365	3366.05	1.12	0	-6990	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	479	335.50	0.59	12	0.09	10.00	5688.00	5860	20230921	-42.75	2810	20240806	19.40	4375	-23.31	20240509	2810	19.40	20240806	5860	-42.75	20230921	2810	19.40	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
72	20240820	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	10	2	0.30	27355960	8114	12.02	3390	3390	3335	4370	2360	3365	3371.53	1.12	0	-3941	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	482	337.50	0.59	12	0.06	10.00	5688.00	5860	20230921	-42.41	2810	20240806	20.11	4375	-22.86	20240509	2810	20.11	20240806	5860	-42.41	20230921	2810	20.11	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
73	20240820	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	15	2	0.45	4739260	1401	2.08	3390	3390	3365	4370	2360	3365	3384.14	1.12	0	-223	3435	3400	3340	3305	3245	3417	3322	71	1005	500	2350	5	1	14288753	483	338.00	0.59	12	0.01	10.00	5688.00	5860	20230921	-42.32	2810	20240806	20.28	4375	-22.74	20240509	2810	20.28	20240806	5860	-42.32	20230921	2810	20.28	20240806	3.23	N	177830	500	71 억		159915	N	N	0	N	00	N
74	20240819	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	65	2	1.97	225582415	67510	62.41	3305	3375	3280	4290	2310	3300	3341.47	1.22	0	-14167	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	481	336.50	0.59	12	0.47	10.00	5688.00	5860	20230921	-42.58	2810	20240806	19.75	4375	-23.09	20240509	2810	19.75	20240806	5860	-42.58	20230921	2810	19.75	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
75	20240819	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	50	2	1.52	219332460	65650	60.69	3305	3375	3280	4290	2310	3300	3340.94	1.22	0	-13575	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	479	335.00	0.59	12	0.46	10.00	5688.00	5860	20230921	-42.83	2810	20240806	19.22	4375	-23.43	20240509	2810	19.22	20240806	5860	-42.83	20230921	2810	19.22	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
76	20240819	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	75	2	2.27	177960000	53314	49.28	3305	3375	3280	4290	2310	3300	3337.96	1.22	0	-11914	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	482	337.50	0.59	12	0.37	10.00	5688.00	5860	20230921	-42.41	2810	20240806	20.11	4375	-22.86	20240509	2810	20.11	20240806	5860	-42.41	20230921	2810	20.11	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
77	20240819	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	65	2	1.97	159903580	47950	44.33	3305	3370	3280	4290	2310	3300	3334.80	1.22	0	-11978	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	481	336.50	0.59	12	0.34	10.00	5688.00	5860	20230921	-42.58	2810	20240806	19.75	4375	-23.09	20240509	2810	19.75	20240806	5860	-42.58	20230921	2810	19.75	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
78	20240819	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	50	2	1.52	117077205	35202	32.54	3305	3360	3280	4290	2310	3300	3325.87	1.22	0	-8720	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	479	335.00	0.59	12	0.25	10.00	5688.00	5860	20230921	-42.83	2810	20240806	19.22	4375	-23.43	20240509	2810	19.22	20240806	5860	-42.83	20230921	2810	19.22	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
79	20240819	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	50	2	1.52	108419440	32613	30.15	3305	3360	3280	4290	2310	3300	3324.42	1.22	0	-8373	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	479	335.00	0.59	12	0.23	10.00	5688.00	5860	20230921	-42.83	2810	20240806	19.22	4375	-23.43	20240509	2810	19.22	20240806	5860	-42.83	20230921	2810	19.22	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
80	20240819	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	40	2	1.21	75562920	22783	21.06	3305	3360	3280	4290	2310	3300	3316.64	1.22	0	-7297	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	477	334.00	0.59	12	0.16	10.00	5688.00	5860	20230921	-43.00	2810	20240806	18.86	4375	-23.66	20240509	2810	18.86	20240806	5860	-43.00	20230921	2810	18.86	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
81	20240819	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-15	5	-0.45	23627605	7166	6.62	3305	3315	3280	4290	2310	3300	3297.18	1.22	0	-3567	3396	3347	3271	3222	3146	3372	3247	71	990	500	2310	5	1	14288753	469	328.50	0.58	12	0.05	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	3.49	N	177830	500	71 억		174587	N	N	0	N	00	N
82	20240816	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	110	2	3.45	353511440	108177	129.77	3195	3320	3195	4145	2235	3190	3267.85	1.22	0	688	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	472	330.00	0.58	12	0.76	10.00	5688.00	5860	20230921	-43.69	2810	20240806	17.44	4375	-24.57	20240509	2810	17.44	20240806	5860	-43.69	20230921	2810	17.44	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
83	20240816	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	120	2	3.76	327887785	100408	120.45	3195	3320	3195	4145	2235	3190	3265.55	1.22	0	1576	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	473	331.00	0.58	12	0.70	10.00	5688.00	5860	20230921	-43.52	2810	20240806	17.79	4375	-24.34	20240509	2810	17.79	20240806	5860	-43.52	20230921	2810	17.79	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
84	20240816	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	120	2	3.76	303010375	92872	111.41	3195	3320	3195	4145	2235	3190	3262.67	1.22	0	1888	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	473	331.00	0.58	12	0.65	10.00	5688.00	5860	20230921	-43.52	2810	20240806	17.79	4375	-24.34	20240509	2810	17.79	20240806	5860	-43.52	20230921	2810	17.79	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
85	20240816	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	95	2	2.98	218186225	67141	80.55	3195	3305	3195	4145	2235	3190	3249.67	1.22	0	2283	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	469	328.50	0.58	12	0.47	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
86	20240816	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	95	2	2.98	177060670	54618	65.52	3195	3305	3195	4145	2235	3190	3241.80	1.22	0	934	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	469	328.50	0.58	12	0.38	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
87	20240816	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	105	2	3.29	168906545	52137	62.55	3195	3295	3195	4145	2235	3190	3239.67	1.22	0	711	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	471	329.50	0.58	12	0.36	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
88	20240816	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	90	2	2.82	112380065	34922	41.89	3195	3280	3195	4145	2235	3190	3218.03	1.22	0	1836	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	469	328.00	0.58	12	0.24	10.00	5688.00	5860	20230921	-44.03	2810	20240806	16.73	4375	-25.03	20240509	2810	16.73	20240806	5860	-44.03	20230921	2810	16.73	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
89	20240816	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	20	2	0.63	76200875	23788	28.54	3195	3240	3195	4145	2235	3190	3203.33	1.22	0	5236	3383	3286	3198	3101	3013	3335	3150	71	955	500	2230	5	1	14288753	459	321.00	0.56	12	0.17	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	5860	-45.22	20230921	2810	14.23	20240806	3.54	N	177830	500	71 억		174991	N	N	0	N	00	N
90	20240814	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	75	2	2.41	261079045	82503	131.65	3110	3295	3110	4045	2185	3115	3164.48	1.14	0	11648	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	456	319.00	0.56	12	0.58	10.00	5688.00	5860	20230921	-45.56	2810	20240806	13.52	4375	-27.09	20240509	2810	13.52	20240806	5860	-45.56	20230921	2810	13.52	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
91	20240814	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	70	2	2.25	251856670	79603	127.02	3110	3295	3110	4045	2185	3115	3163.91	1.14	0	10861	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	455	318.50	0.56	12	0.56	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
92	20240814	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	30	2	0.96	185187255	58570	93.46	3110	3295	3110	4045	2185	3115	3161.81	1.14	0	7342	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	449	314.50	0.55	12	0.41	10.00	5688.00	5860	20230921	-46.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	5860	-46.33	20230921	2810	11.92	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
93	20240814	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	50	2	1.61	57355010	18233	29.09	3110	3180	3110	4045	2185	3115	3145.67	1.14	0	7621	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	452	316.50	0.56	12	0.13	10.00	5688.00	5860	20230921	-45.99	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	5860	-45.99	20230921	2810	12.63	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
94	20240814	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	50	2	1.61	55790755	17738	28.30	3110	3180	3110	4045	2185	3115	3145.27	1.14	0	7803	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	452	316.50	0.56	12	0.12	10.00	5688.00	5860	20230921	-45.99	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	5860	-45.99	20230921	2810	12.63	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
95	20240814	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	35	2	1.12	45489955	14476	23.10	3110	3180	3110	4045	2185	3115	3142.44	1.14	0	6036	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	450	315.00	0.55	12	0.10	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	5860	-46.25	20230921	2810	12.10	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
96	20240814	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	45	2	1.44	42222870	13440	21.45	3110	3180	3110	4045	2185	3115	3141.58	1.14	0	6520	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	452	316.00	0.56	12	0.09	10.00	5688.00	5860	20230921	-46.08	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	5860	-46.08	20230921	2810	12.46	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
97	20240814	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	50	2	1.61	17909020	5742	9.16	3110	3165	3110	4045	2185	3115	3118.95	1.14	0	1243	3275	3195	3155	3075	3035	3175	3055	71	930	500	2180	5	1	14288753	452	316.50	0.56	12	0.04	10.00	5688.00	5860	20230921	-45.99	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	5860	-45.99	20230921	2810	12.63	20240806	3.57	N	177830	500	71 억		163491	N	N	0	N	00	N
98	20240813	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-120	5	-3.71	197033030	62600	105.26	3200	3235	3115	4205	2265	3235	3147.64	1.16	0	-2465	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	445	311.50	0.55	12	0.44	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
99	20240813	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-115	5	-3.55	186486460	59217	99.58	3200	3235	3115	4205	2265	3235	3149.20	1.16	0	-2833	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	446	312.00	0.55	12	0.41	10.00	5688.00	5860	20230921	-46.76	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	5860	-46.76	20230921	2810	11.03	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
100	20240813	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-105	5	-3.25	166577025	52838	88.85	3200	3235	3115	4205	2265	3235	3152.59	1.16	0	-3747	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	447	313.00	0.55	12	0.37	10.00	5688.00	5860	20230921	-46.59	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	5860	-46.59	20230921	2810	11.39	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
101	20240813	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-90	5	-2.78	153563545	48678	81.85	3200	3235	3115	4205	2265	3235	3154.68	1.16	0	-2261	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	449	314.50	0.55	12	0.34	10.00	5688.00	5860	20230921	-46.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	5860	-46.33	20230921	2810	11.92	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
102	20240813	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-95	5	-2.94	148899015	47187	79.35	3200	3235	3115	4205	2265	3235	3155.50	1.16	0	-2248	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	449	314.00	0.55	12	0.33	10.00	5688.00	5860	20230921	-46.42	2810	20240806	11.74	4375	-28.23	20240509	2810	11.74	20240806	5860	-46.42	20230921	2810	11.74	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
103	20240813	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-90	5	-2.78	98940355	31200	52.46	3200	3235	3115	4205	2265	3235	3171.16	1.16	0	-5298	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	449	314.50	0.55	12	0.22	10.00	5688.00	5860	20230921	-46.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	5860	-46.33	20230921	2810	11.92	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
104	20240813	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-85	5	-2.63	78484990	24692	41.52	3200	3235	3115	4205	2265	3235	3178.55	1.16	0	-3535	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	450	315.00	0.55	12	0.17	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	5860	-46.25	20230921	2810	12.10	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
105	20240813	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-10	5	-0.31	24618570	7687	12.93	3200	3235	3200	4205	2265	3235	3202.61	1.16	0	2039	3301	3267	3236	3202	3171	3252	3187	71	970	500	2260	5	1	14288753	461	322.50	0.57	12	0.05	10.00	5688.00	5860	20230921	-44.97	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	5860	-44.97	20230921	2810	14.77	20240806	3.59	N	177830	500	71 억		165740	N	N	0	N	00	N
106	20240812	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-35	5	-1.07	187849520	58061	55.44	3240	3270	3205	4250	2290	3270	3235.40	1.16	0	101	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	462	323.50	0.57	12	0.41	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
107	20240812	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-35	5	-1.07	171007620	52852	50.47	3240	3270	3205	4250	2290	3270	3235.59	1.16	0	368	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	462	323.50	0.57	12	0.37	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
108	20240812	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-30	5	-0.92	161698765	49969	47.71	3240	3270	3205	4250	2290	3270	3235.98	1.16	0	709	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	463	324.00	0.57	12	0.35	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
109	20240812	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-25	5	-0.76	157722335	48740	46.54	3240	3270	3205	4250	2290	3270	3235.99	1.16	0	1591	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	464	324.50	0.57	12	0.34	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
110	20240812	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-50	5	-1.53	143998540	44491	42.48	3240	3270	3205	4250	2290	3270	3236.58	1.16	0	2451	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	460	322.00	0.57	12	0.31	10.00	5688.00	5860	20230921	-45.05	2810	20240806	14.59	4375	-26.40	20240509	2810	14.59	20240806	5860	-45.05	20230921	2810	14.59	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
111	20240812	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-20	5	-0.61	113233625	34942	33.36	3240	3270	3220	4250	2290	3270	3240.62	1.16	0	2039	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	464	325.00	0.57	12	0.24	10.00	5688.00	5860	20230921	-44.54	2810	20240806	15.66	4375	-25.71	20240509	2810	15.66	20240806	5860	-44.54	20230921	2810	15.66	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
112	20240812	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-35	5	-1.07	76155485	23488	22.43	3240	3270	3220	4250	2290	3270	3242.31	1.16	0	-534	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	462	323.50	0.57	12	0.16	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
113	20240812	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-50	5	-1.53	13655050	4224	4.03	3240	3270	3220	4250	2290	3270	3232.73	1.16	0	405	3353	3311	3263	3221	3173	3332	3242	71	980	500	2280	5	1	14288753	460	322.00	0.57	12	0.03	10.00	5688.00	5860	20230921	-45.05	2810	20240806	14.59	4375	-26.40	20240509	2810	14.59	20240806	5860	-45.05	20230921	2810	14.59	20240806	3.65	N	177830	500	71 억		165551	N	N	0	N	00	N
114	20240809	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	15	2	0.46	335464135	103011	251.14	3235	3305	3215	4230	2280	3255	3256.58	1.11	0	7390	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	467	327.00	0.57	12	0.72	10.00	5688.00	5860	20230921	-44.20	2810	20240806	16.37	4375	-25.26	20240509	2810	16.37	20240806	5860	-44.20	20230921	2810	16.37	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
115	20240809	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	15	2	0.46	314071295	96443	235.12	3235	3305	3215	4230	2280	3255	3256.55	1.11	0	7088	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	467	327.00	0.57	12	0.67	10.00	5688.00	5860	20230921	-44.20	2810	20240806	16.37	4375	-25.26	20240509	2810	16.37	20240806	5860	-44.20	20230921	2810	16.37	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
116	20240809	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-20	5	-0.61	111017130	34289	83.60	3235	3265	3215	4230	2280	3255	3237.69	1.11	0	-4654	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	462	323.50	0.57	12	0.24	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
117	20240809	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	5	2	0.15	83121910	25655	62.55	3235	3265	3215	4230	2280	3255	3239.99	1.11	0	-3538	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	466	326.00	0.57	12	0.18	10.00	5688.00	5860	20230921	-44.37	2810	20240806	16.01	4375	-25.49	20240509	2810	16.01	20240806	5860	-44.37	20230921	2810	16.01	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
118	20240809	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-20	5	-0.61	76160175	23514	57.33	3235	3265	3215	4230	2280	3255	3238.93	1.11	0	-2456	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	462	323.50	0.57	12	0.16	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
119	20240809	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	0	3	0.00	47078075	14514	35.38	3235	3265	3230	4230	2280	3255	3243.63	1.11	0	-2498	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	465	325.50	0.57	12	0.10	10.00	5688.00	5860	20230921	-44.45	2810	20240806	15.84	4375	-25.60	20240509	2810	15.84	20240806	5860	-44.45	20230921	2810	15.84	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
120	20240809	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	0	3	0.00	32854835	10117	24.66	3235	3265	3230	4230	2280	3255	3247.49	1.11	0	-2407	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	465	325.50	0.57	12	0.07	10.00	5688.00	5860	20230921	-44.45	2810	20240806	15.84	4375	-25.60	20240509	2810	15.84	20240806	5860	-44.45	20230921	2810	15.84	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
121	20240809	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	10	2	0.31	2807025	866	2.11	3235	3265	3230	4230	2280	3255	3241.37	1.11	0	-35	3335	3295	3215	3175	3095	3315	3195	71	975	500	2270	5	1	14288753	467	326.50	0.57	12	0.01	10.00	5688.00	5860	20230921	-44.28	2810	20240806	16.19	4375	-25.37	20240509	2810	16.19	20240806	5860	-44.28	20230921	2810	16.19	20240806	3.69	N	177830	500	71 억		158192	N	N	0	N	00	N
122	20240808	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	75	2	2.36	130126775	41011	68.62	3225	3255	3135	4130	2230	3180	3172.84	1.03	0	10514	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	465	325.50	0.57	12	0.29	10.00	5688.00	5860	20230921	-44.45	2810	20240806	15.84	4375	-25.60	20240509	2810	15.84	20240806	5860	-44.45	20230921	2810	15.84	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
123	20240808	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	20	2	0.63	116298940	36670	61.35	3225	3225	3135	4130	2230	3180	3171.50	1.03	0	10643	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	457	320.00	0.56	12	0.26	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	5860	-45.39	20230921	2810	13.88	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
124	20240808	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-5	5	-0.16	108602955	34250	57.30	3225	3225	3135	4130	2230	3180	3170.89	1.03	0	8486	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	454	317.50	0.56	12	0.24	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	5860	-45.82	20230921	2810	12.99	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
125	20240808	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-5	5	-0.16	78660210	24813	41.52	3225	3225	3135	4130	2230	3180	3170.12	1.03	0	2814	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	454	317.50	0.56	12	0.17	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	5860	-45.82	20230921	2810	12.99	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
126	20240808	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-30	5	-0.94	49961940	15760	26.37	3225	3225	3135	4130	2230	3180	3170.17	1.03	0	1454	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	450	315.00	0.55	12	0.11	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	5860	-46.25	20230921	2810	12.10	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
127	20240808	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	10	2	0.31	28850715	9067	15.17	3225	3225	3135	4130	2230	3180	3181.95	1.03	0	-200	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	456	319.00	0.56	12	0.06	10.00	5688.00	5860	20230921	-45.56	2810	20240806	13.52	4375	-27.09	20240509	2810	13.52	20240806	5860	-45.56	20230921	2810	13.52	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
128	20240808	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	5	2	0.16	13500210	4234	7.08	3225	3225	3155	4130	2230	3180	3188.52	1.03	0	399	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	455	318.50	0.56	12	0.03	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
129	20240808	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	0	3	0.00	5245145	1645	2.75	3225	3225	3180	4130	2230	3180	3188.54	1.03	0	626	3313	3246	3203	3136	3093	3225	3115	71	950	500	2220	5	1	14288753	454	318.00	0.56	12	0.01	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	3.87	N	177830	500	71 억		147753	N	N	0	N	00	N
130	20240807	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-5	5	-0.16	191670855	59710	31.98	3185	3270	3160	4140	2230	3185	3210.03	0.92	0	16337	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	454	318.00	0.56	12	0.42	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
131	20240807	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	40	2	1.26	135323125	42014	22.50	3185	3270	3160	4140	2230	3185	3220.91	0.92	0	16175	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	461	322.50	0.57	12	0.29	10.00	5688.00	5860	20230921	-44.97	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	5860	-44.97	20230921	2810	14.77	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
132	20240807	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	55	2	1.73	131233470	40748	21.82	3185	3270	3160	4140	2230	3185	3220.61	0.92	0	16195	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	463	324.00	0.57	12	0.29	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
133	20240807	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	60	2	1.88	127968545	39741	21.28	3185	3270	3160	4140	2230	3185	3220.06	0.92	0	16076	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	464	324.50	0.57	12	0.28	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
134	20240807	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	30	2	0.94	85169460	26502	14.19	3185	3270	3160	4140	2230	3185	3213.70	0.92	0	7151	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	459	321.50	0.57	12	0.19	10.00	5688.00	5860	20230921	-45.14	2810	20240806	14.41	4375	-26.51	20240509	2810	14.41	20240806	5860	-45.14	20230921	2810	14.41	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
135	20240807	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	50	2	1.57	72317040	22509	12.05	3185	3270	3160	4140	2230	3185	3212.81	0.92	0	4327	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	462	323.50	0.57	12	0.16	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
136	20240807	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	25	2	0.78	35319085	10997	5.89	3185	3270	3180	4140	2230	3185	3211.70	0.92	0	687	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	459	321.00	0.56	12	0.08	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	5860	-45.22	20230921	2810	14.23	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
137	20240807	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	0	3	0.00	2917620	916	0.49	3185	3205	3185	4140	2230	3185	3185.17	0.92	0	-138	3455	3320	3065	2930	2675	3387	2997	71	955	500	2220	5	1	14288753	455	318.50	0.56	12	0.01	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.94	N	177830	500	71 억		131401	N	N	0	N	00	N
138	20240806	160751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3185	115	2	3.75	576971470	185789	69.08	2810	3200	2810	3990	2150	3070	3105.52	0.67	0	35735	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	455	318.50	0.56	12	1.30	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
139	20240806	150802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3185	115	2	3.75	569109235	183311	68.16	2810	3200	2810	3990	2150	3070	3104.61	0.67	0	36182	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	455	318.50	0.56	12	1.28	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	5860	-45.65	20230921	2810	13.35	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
140	20240806	140759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3130	60	2	1.95	469192845	151829	56.45	2810	3195	2810	3990	2150	3070	3090.27	0.67	0	39288	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	447	313.00	0.55	12	1.06	10.00	5688.00	5860	20230921	-46.59	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	5860	-46.59	20230921	2810	11.39	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
141	20240806	130801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	50	2	1.63	401921830	130446	48.50	2810	3195	2810	3990	2150	3070	3081.14	0.67	0	32103	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	446	312.00	0.55	12	0.91	10.00	5688.00	5860	20230921	-46.76	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	5860	-46.76	20230921	2810	11.03	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
142	20240806	120802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3105	35	2	1.14	399878445	129789	48.26	2810	3195	2810	3990	2150	3070	3080.99	0.67	0	31692	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	444	310.50	0.55	12	0.91	10.00	5688.00	5860	20230921	-47.01	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	5860	-47.01	20230921	2810	10.50	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
143	20240806	110751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3105	35	2	1.14	378304295	122837	45.67	2810	3195	2810	3990	2150	3070	3079.73	0.67	0	28670	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	444	310.50	0.55	12	0.86	10.00	5688.00	5860	20230921	-47.01	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	5860	-47.01	20230921	2810	10.50	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
144	20240806	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3170	100	2	3.26	224023445	73312	27.26	2810	3195	2810	3990	2150	3070	3055.75	0.67	0	23705	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	453	317.00	0.56	12	0.51	10.00	5688.00	5860	20230921	-45.90	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	5860	-45.90	20230921	2810	12.81	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
145	20240806	090757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3020	-50	5	-1.63	57481675	19665	7.31	2810	3105	2810	3990	2150	3070	2923.04	0.67	0	2704	3583	3326	3088	2831	2593	3207	2712	71	920	500	2140	5	1	14288753	432	302.00	0.53	12	0.14	10.00	5688.00	5860	20230921	-48.46	2810	20240806	7.47	4375	-30.97	20240509	2810	7.47	20240806	5860	-48.46	20230921	2810	7.47	20240806	3.97	N	177830	500	71 억		95790	N	N	0	N	00	N
146	20240805	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3070	-290	5	-8.63	825214870	263748	504.69	3330	3345	2850	4365	2355	3360	3128.81	0.80	0	-18380	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	439	307.00	0.54	12	1.85	10.00	5688.00	5860	20230921	-47.61	2850	20240805	7.72	4375	-29.83	20240509	2850	7.72	20240805	5860	-47.61	20230921	2850	7.72	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
147	20240805	150754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3000	-360	5	-10.71	746703025	237753	454.95	3330	3345	2850	4365	2355	3360	3140.67	0.80	0	-17411	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	429	300.00	0.53	12	1.66	10.00	5688.00	5860	20230921	-48.81	2850	20240805	5.26	4375	-31.43	20240509	2850	5.26	20240805	5860	-48.81	20230921	2850	5.26	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
148	20240805	140756	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3070	-290	5	-8.63	508903330	160048	306.26	3330	3345	3060	4365	2355	3360	3179.69	0.80	0	-25340	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	439	307.00	0.54	12	1.12	10.00	5688.00	5860	20230921	-47.61	3060	20240805	0.33	4375	-29.83	20240509	3060	0.33	20240805	5860	-47.61	20230921	3060	0.33	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
149	20240805	130754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3125	-235	5	-6.99	448895805	140691	269.22	3330	3345	3060	4365	2355	3360	3190.65	0.80	0	-22413	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	447	312.50	0.55	12	0.98	10.00	5688.00	5860	20230921	-46.67	3060	20240805	2.12	4375	-28.57	20240509	3060	2.12	20240805	5860	-46.67	20230921	3060	2.12	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
150	20240805	120750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3175	-185	5	-5.51	396941220	124010	237.30	3330	3345	3100	4365	2355	3360	3200.88	0.80	0	-19219	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	454	317.50	0.56	12	0.87	10.00	5688.00	5860	20230921	-45.82	3100	20240805	2.42	4375	-27.43	20240509	3100	2.42	20240805	5860	-45.82	20230921	3100	2.42	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
151	20240805	110750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3170	-190	5	-5.65	317559995	98776	189.01	3330	3345	3155	4365	2355	3360	3214.95	0.80	0	-11443	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	453	317.00	0.56	12	0.69	10.00	5688.00	5860	20230921	-45.90	3155	20240805	0.48	4375	-27.54	20240509	3155	0.48	20240805	5860	-45.90	20230921	3155	0.48	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
152	20240805	100748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3180	-180	5	-5.36	232322895	71912	137.61	3330	3345	3165	4365	2355	3360	3230.66	0.80	0	-7839	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	454	318.00	0.56	12	0.50	10.00	5688.00	5860	20230921	-45.73	3165	20240805	0.47	4375	-27.31	20240509	3165	0.47	20240805	5860	-45.73	20230921	3165	0.47	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
153	20240805	090743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3235	-125	5	-3.72	104954490	31990	61.21	3330	3345	3220	4365	2355	3360	3280.85	0.80	0	-2376	3480	3420	3390	3330	3300	3405	3315	71	1005	500	2350	5	1	14288753	462	323.50	0.57	12	0.22	10.00	5688.00	5860	20230921	-44.80	3220	20240805	0.47	4375	-26.06	20240509	3220	0.47	20240805	5860	-44.80	20230921	3220	0.47	20240805	3.99	N	177830	500	71 억		114193	N	N	0	N	00	N
154	20240802	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-100	5	-2.89	176110815	52074	296.90	3450	3450	3360	4495	2425	3460	3382.22	0.85	0	-7908	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	480	336.00	0.59	12	0.36	10.00	5688.00	5860	20230921	-42.66	3235	20240416	3.86	4375	-23.20	20240509	3235	3.86	20240416	5860	-42.66	20230921	3235	3.86	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
155	20240802	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-85	5	-2.46	154029785	45509	259.47	3450	3450	3360	4495	2425	3460	3384.60	0.85	0	-6899	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	482	337.50	0.59	12	0.32	10.00	5688.00	5860	20230921	-42.41	3235	20240416	4.33	4375	-22.86	20240509	3235	4.33	20240416	5860	-42.41	20230921	3235	4.33	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
156	20240802	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-25	5	-0.72	144597200	42717	243.55	3450	3450	3360	4495	2425	3460	3385.00	0.85	0	-7678	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	491	343.50	0.60	12	0.30	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	4375	-21.49	20240509	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
157	20240802	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-80	5	-2.31	124893205	36897	210.37	3450	3450	3360	4495	2425	3460	3384.91	0.85	0	-7290	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	483	338.00	0.59	12	0.26	10.00	5688.00	5860	20230921	-42.32	3235	20240416	4.48	4375	-22.74	20240509	3235	4.48	20240416	5860	-42.32	20230921	3235	4.48	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
158	20240802	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-70	5	-2.02	68933960	20322	115.87	3450	3450	3375	4495	2425	3460	3392.08	0.85	0	-4194	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	484	339.00	0.60	12	0.14	10.00	5688.00	5860	20230921	-42.15	3235	20240416	4.79	4375	-22.51	20240509	3235	4.79	20240416	5860	-42.15	20230921	3235	4.79	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
159	20240802	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-65	5	-1.88	54268955	15980	91.11	3450	3450	3375	4495	2425	3460	3396.05	0.85	0	-4288	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	485	339.50	0.60	12	0.11	10.00	5688.00	5860	20230921	-42.06	3235	20240416	4.95	4375	-22.40	20240509	3235	4.95	20240416	5860	-42.06	20230921	3235	4.95	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
160	20240802	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-60	5	-1.73	38272775	11252	64.15	3450	3450	3380	4495	2425	3460	3401.41	0.85	0	-2194	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	486	340.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	4375	-22.29	20240509	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
161	20240802	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-40	5	-1.16	6716870	1962	11.19	3450	3450	3380	4495	2425	3460	3423.46	0.85	0	153	3513	3486	3463	3436	3413	3500	3450	71	1035	500	2420	5	1	14288753	489	342.00	0.60	12	0.01	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	4375	-21.83	20240509	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.05	N	177830	500	71 억		122101	N	N	0	N	00	N
162	20240801	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	40	2	1.17	59562375	17239	122.20	3440	3490	3440	4445	2395	3420	3455.09	0.83	0	2958	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	494	346.00	0.61	12	0.12	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
163	20240801	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	30	2	0.88	47074345	13630	96.62	3440	3490	3440	4445	2395	3420	3453.73	0.83	0	2985	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	493	345.00	0.61	12	0.10	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
164	20240801	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	35	2	1.02	34566650	10006	70.93	3440	3490	3440	4445	2395	3420	3454.59	0.83	0	3659	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	494	345.50	0.61	12	0.07	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	4375	-21.03	20240509	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
165	20240801	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	30	2	0.88	25451405	7366	52.22	3440	3490	3440	4445	2395	3420	3455.25	0.83	0	2803	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	493	345.00	0.61	12	0.05	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
166	20240801	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	30	2	0.88	22967350	6646	47.11	3440	3490	3440	4445	2395	3420	3455.82	0.83	0	2741	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	493	345.00	0.61	12	0.05	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
167	20240801	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	30	2	0.88	18366025	5313	37.66	3440	3490	3440	4445	2395	3420	3456.81	0.83	0	2210	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	493	345.00	0.61	12	0.04	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
168	20240801	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	45	2	1.32	16258495	4704	33.35	3440	3490	3440	4445	2395	3420	3456.31	0.83	0	2214	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	495	346.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-40.87	3235	20240416	7.11	4375	-20.80	20240509	3235	7.11	20240416	5860	-40.87	20230921	3235	7.11	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N
169	20240801	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	70	2	2.05	6619530	1914	13.57	3440	3490	3440	4445	2395	3420	3458.48	0.83	0	1473	3493	3456	3423	3386	3353	3475	3405	71	1025	500	2390	5	1	14288753	499	349.00	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.44	3235	20240416	7.88	4375	-20.23	20240509	3235	7.88	20240416	5860	-40.44	20230921	3235	7.88	20240416	4.07	N	177830	500	71 억		119143	N	N	0	N	00	N