KissMeData/388790/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	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	70	2	2.14	3362654850	1016995	11.83	3180	3400	3180	4240	2290	3265	3306.25	0.01	0	89718	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	998	-17.19	4.10	12	3.40	-194.00	814.00	5270	20240627	-36.72	1782	20240315	87.15	5270	-36.72	20240627	1782	87.15	20240315	5270	-36.72	20240627	1782	87.15	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
3	20240830	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	80	2	2.45	3211666475	971842	11.30	3180	3400	3180	4240	2290	3265	3304.72	0.01	0	93067	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	1001	-17.24	4.11	12	3.25	-194.00	814.00	5270	20240627	-36.53	1782	20240315	87.71	5270	-36.53	20240627	1782	87.71	20240315	5270	-36.53	20240627	1782	87.71	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
4	20240830	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	40	2	1.23	2950450075	893340	10.39	3180	3400	3180	4240	2290	3265	3302.72	0.01	0	64416	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	989	-17.04	4.06	12	2.99	-194.00	814.00	5270	20240627	-37.29	1782	20240315	85.47	5270	-37.29	20240627	1782	85.47	20240315	5270	-37.29	20240627	1782	85.47	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
5	20240830	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	75	2	2.30	2810340435	851081	9.90	3180	3400	3180	4240	2290	3265	3302.09	0.01	0	57921	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	999	-17.22	4.10	12	2.85	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
6	20240830	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	30	2	0.92	2629080575	796217	9.26	3180	3400	3180	4240	2290	3265	3301.97	0.01	0	54684	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	986	-16.98	4.05	12	2.66	-194.00	814.00	5270	20240627	-37.48	1782	20240315	84.90	5270	-37.48	20240627	1782	84.90	20240315	5270	-37.48	20240627	1782	84.90	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
7	20240830	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	70	2	2.14	2453970665	743554	8.65	3180	3400	3180	4240	2290	3265	3300.33	0.01	0	64953	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	998	-17.19	4.10	12	2.49	-194.00	814.00	5270	20240627	-36.72	1782	20240315	87.15	5270	-36.72	20240627	1782	87.15	20240315	5270	-36.72	20240627	1782	87.15	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
8	20240830	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	115	2	3.52	2007334980	610687	7.10	3180	3390	3180	4240	2290	3265	3287.01	0.01	0	67151	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	1011	-17.42	4.15	12	2.04	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
9	20240830	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	60	2	1.84	927878505	287205	3.34	3180	3330	3180	4240	2290	3265	3230.71	0.01	0	33716	4208	3736	3493	3021	2778	3615	2900	30	975	100	2080	5	1	29913930	995	-17.14	4.08	12	0.96	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	5270	-36.91	20240627	1782	86.59	20240315	5270	-36.91	20240627	1782	86.59	20240315	3.15	N	388790	100	29 억		3388	N	N	0	N	00	N
10	20240829	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-320	5	-8.93	31802121260	8522086	292.01	3790	3965	3250	4660	2510	3585	3732.37	0.32	0	-94275	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	977	-16.83	4.01	12	28.49	-194.00	814.00	5270	20240627	-38.05	1782	20240315	83.22	5270	-38.05	20240627	1782	83.22	20240315	5270	-38.05	20240627	1782	83.22	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
11	20240829	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-275	5	-7.67	31475186795	8422235	288.59	3790	3965	3250	4660	2510	3585	3737.15	0.32	0	-90269	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	990	-17.06	4.07	12	28.15	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
12	20240829	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-190	5	-5.30	30268678250	8059246	276.16	3790	3965	3380	4660	2510	3585	3755.77	0.32	0	-93115	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	1016	-17.50	4.17	12	26.94	-194.00	814.00	5270	20240627	-35.58	1782	20240315	90.52	5270	-35.58	20240627	1782	90.52	20240315	5270	-35.58	20240627	1782	90.52	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
13	20240829	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-165	5	-4.60	29579448895	7857072	269.23	3790	3965	3410	4660	2510	3585	3764.69	0.32	0	-86179	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	1023	-17.63	4.20	12	26.27	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
14	20240829	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-165	5	-4.60	28633433125	7582986	259.84	3790	3965	3410	4660	2510	3585	3776.01	0.32	0	-86444	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	1023	-17.63	4.20	12	25.35	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
15	20240829	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-90	5	-2.51	27523106885	7261117	248.81	3790	3965	3490	4660	2510	3585	3790.48	0.32	0	-95450	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	1045	-18.02	4.29	12	24.27	-194.00	814.00	5270	20240627	-33.68	1782	20240315	96.13	5270	-33.68	20240627	1782	96.13	20240315	5270	-33.68	20240627	1782	96.13	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
16	20240829	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-95	5	-2.65	26568007615	6989604	239.50	3790	3965	3490	4660	2510	3585	3801.08	0.32	0	-89774	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	1044	-17.99	4.29	12	23.37	-194.00	814.00	5270	20240627	-33.78	1782	20240315	95.85	5270	-33.78	20240627	1782	95.85	20240315	5270	-33.78	20240627	1782	95.85	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
17	20240829	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	135	2	3.77	20357269325	5281527	180.97	3790	3965	3640	4660	2510	3585	3854.43	0.32	0	-43934	3871	3727	3501	3357	3131	3800	3430	30	1075	100	2290	5	1	29913930	1113	-19.18	4.57	12	17.66	-194.00	814.00	5270	20240627	-29.41	1782	20240315	108.75	5270	-29.41	20240627	1782	108.75	20240315	5270	-29.41	20240627	1782	108.75	20240315	3.21	N	388790	100	29 억		96974	N	N	0	N	00	N
18	20240828	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	265	2	7.98	7059347070	2004211	508.92	3325	3645	3275	4315	2325	3320	3518.97	0.94	0	-185440	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	1072	-18.48	4.40	12	6.70	-194.00	814.00	5270	20240627	-31.97	1782	20240315	101.18	5270	-31.97	20240627	1782	101.18	20240315	5270	-31.97	20240627	1782	101.18	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
19	20240828	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	165	2	4.97	2831009780	819967	208.21	3325	3580	3275	4315	2325	3320	3452.63	0.94	0	-117205	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	1043	-17.96	4.28	12	2.74	-194.00	814.00	5270	20240627	-33.87	1782	20240315	95.57	5270	-33.87	20240627	1782	95.57	20240315	5270	-33.87	20240627	1782	95.57	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
20	20240828	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-30	5	-0.90	390334175	118219	30.02	3325	3350	3275	4315	2325	3320	3301.75	0.94	0	-16585	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	984	-16.96	4.04	12	0.40	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	5270	-37.57	20240627	1782	84.62	20240315	5270	-37.57	20240627	1782	84.62	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
21	20240828	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-35	5	-1.05	350213605	105989	26.91	3325	3350	3275	4315	2325	3320	3304.21	0.94	0	-13746	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	983	-16.93	4.04	12	0.35	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	5270	-37.67	20240627	1782	84.34	20240315	5270	-37.67	20240627	1782	84.34	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
22	20240828	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-10	5	-0.30	302679515	91512	23.24	3325	3350	3280	4315	2325	3320	3307.51	0.94	0	-6250	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	990	-17.06	4.07	12	0.31	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
23	20240828	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-30	5	-0.90	268224665	81037	20.58	3325	3350	3285	4315	2325	3320	3309.87	0.94	0	-6039	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	984	-16.96	4.04	12	0.27	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	5270	-37.57	20240627	1782	84.62	20240315	5270	-37.57	20240627	1782	84.62	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
24	20240828	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-5	5	-0.15	170837005	51606	13.10	3325	3350	3285	4315	2325	3320	3310.36	0.94	0	1600	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	992	-17.09	4.07	12	0.17	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
25	20240828	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	10	2	0.30	40157205	12056	3.06	3325	3350	3320	4315	2325	3320	3331.12	0.94	0	-1062	3506	3412	3276	3182	3046	3460	3230	30	995	100	2120	5	1	29913930	996	-17.16	4.09	12	0.04	-194.00	814.00	5270	20240627	-36.81	1782	20240315	86.87	5270	-36.81	20240627	1782	86.87	20240315	5270	-36.81	20240627	1782	86.87	20240315	3.15	N	388790	100	29 억		282319	N	N	0	N	00	N
26	20240827	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	100	2	3.11	1291675780	390590	66.71	3230	3370	3140	4185	2255	3220	3306.94	0.65	0	88015	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	993	-17.11	4.08	12	1.31	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
27	20240827	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	90	2	2.80	1265897105	382815	65.38	3230	3370	3140	4185	2255	3220	3306.81	0.65	0	87073	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	990	-17.06	4.07	12	1.28	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
28	20240827	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	125	2	3.88	1197911740	362327	61.88	3230	3370	3140	4185	2255	3220	3306.16	0.65	0	77613	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	1001	-17.24	4.11	12	1.21	-194.00	814.00	5270	20240627	-36.53	1782	20240315	87.71	5270	-36.53	20240627	1782	87.71	20240315	5270	-36.53	20240627	1782	87.71	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
29	20240827	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	135	2	4.19	1080005675	326875	55.82	3230	3370	3140	4185	2255	3220	3304.03	0.65	0	73103	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	1004	-17.29	4.12	12	1.09	-194.00	814.00	5270	20240627	-36.34	1782	20240315	88.27	5270	-36.34	20240627	1782	88.27	20240315	5270	-36.34	20240627	1782	88.27	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
30	20240827	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	100	2	3.11	910591515	276152	47.16	3230	3355	3140	4185	2255	3220	3297.43	0.65	0	75042	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	993	-17.11	4.08	12	0.92	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
31	20240827	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	95	2	2.95	681088615	207109	35.37	3230	3355	3140	4185	2255	3220	3288.55	0.65	0	28389	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	992	-17.09	4.07	12	0.69	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
32	20240827	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	105	2	3.26	523531050	159729	27.28	3230	3355	3140	4185	2255	3220	3277.62	0.65	0	26613	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	995	-17.14	4.08	12	0.53	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	5270	-36.91	20240627	1782	86.59	20240315	5270	-36.91	20240627	1782	86.59	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
33	20240827	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-45	5	-1.40	63464600	19753	3.37	3230	3265	3175	4185	2255	3220	3212.91	0.65	0	-6532	3586	3402	3311	3127	3036	3357	3082	30	965	100	2060	5	1	29913930	950	-16.37	3.90	12	0.07	-194.00	814.00	5270	20240627	-39.75	1782	20240315	78.17	5270	-39.75	20240627	1782	78.17	20240315	5270	-39.75	20240627	1782	78.17	20240315	3.24	N	388790	100	29 억		194600	N	N	0	N	00	N
34	20240826	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-190	5	-5.57	1938454005	581637	161.73	3430	3495	3220	4430	2390	3410	3333.21	0.99	0	-101649	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	963	-16.60	3.96	12	1.94	-194.00	814.00	5270	20240627	-38.90	1782	20240315	80.70	5270	-38.90	20240627	1782	80.70	20240315	5270	-38.90	20240627	1782	80.70	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
35	20240826	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-135	5	-3.96	1780008555	532690	148.12	3430	3495	3260	4430	2390	3410	3341.53	0.99	0	-92551	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	980	-16.88	4.02	12	1.78	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	5270	-37.86	20240627	1782	83.78	20240315	5270	-37.86	20240627	1782	83.78	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
36	20240826	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-90	5	-2.64	1573109885	469649	130.59	3430	3495	3280	4430	2390	3410	3349.53	0.99	0	-83693	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	993	-17.11	4.08	12	1.57	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
37	20240826	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-105	5	-3.08	823912965	247066	68.70	3430	3440	3280	4430	2390	3410	3334.76	0.99	0	-76413	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	989	-17.04	4.06	12	0.83	-194.00	814.00	5270	20240627	-37.29	1782	20240315	85.47	5270	-37.29	20240627	1782	85.47	20240315	5270	-37.29	20240627	1782	85.47	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
38	20240826	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-100	5	-2.93	675721380	202055	56.18	3430	3440	3290	4430	2390	3410	3344.21	0.99	0	-52342	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	990	-17.06	4.07	12	0.68	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
39	20240826	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-90	5	-2.64	600983425	179436	49.89	3430	3440	3300	4430	2390	3410	3349.26	0.99	0	-48827	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	993	-17.11	4.08	12	0.60	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
40	20240826	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-85	5	-2.49	403379905	119962	33.36	3430	3440	3320	4430	2390	3410	3362.52	0.99	0	-22235	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	995	-17.14	4.08	12	0.40	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	5270	-36.91	20240627	1782	86.59	20240315	5270	-36.91	20240627	1782	86.59	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
41	20240826	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-10	5	-0.29	101623455	29768	8.28	3430	3440	3385	4430	2390	3410	3413.86	0.99	0	-698	3536	3472	3371	3307	3206	3505	3340	30	1020	100	2180	5	1	29913930	1017	-17.53	4.18	12	0.10	-194.00	814.00	5270	20240627	-35.48	1782	20240315	90.80	5270	-35.48	20240627	1782	90.80	20240315	5270	-35.48	20240627	1782	90.80	20240315	3.17	N	388790	100	29 억		295812	N	N	0	N	00	N
42	20240823	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	35	2	1.04	1199426600	356951	56.18	3310	3435	3270	4385	2365	3375	3359.87	0.99	0	299	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	1020	-17.58	4.19	12	1.19	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
43	20240823	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	45	2	1.33	1098219380	327247	51.51	3310	3435	3270	4385	2365	3375	3355.93	0.99	0	3973	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	1023	-17.63	4.20	12	1.09	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
44	20240823	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	15	2	0.44	842477735	252029	39.67	3310	3435	3270	4385	2365	3375	3342.78	0.99	0	-14478	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	1014	-17.47	4.16	12	0.84	-194.00	814.00	5270	20240627	-35.67	1782	20240315	90.24	5270	-35.67	20240627	1782	90.24	20240315	5270	-35.67	20240627	1782	90.24	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
45	20240823	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	35	2	1.04	758436035	227310	35.78	3310	3435	3270	4385	2365	3375	3336.57	0.99	0	-5384	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	1020	-17.58	4.19	12	0.76	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
46	20240823	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-20	5	-0.59	628024910	188895	29.73	3310	3390	3270	4385	2365	3375	3324.73	0.99	0	-4387	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	1004	-17.29	4.12	12	0.63	-194.00	814.00	5270	20240627	-36.34	1782	20240315	88.27	5270	-36.34	20240627	1782	88.27	20240315	5270	-36.34	20240627	1782	88.27	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
47	20240823	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-40	5	-1.19	539358695	162444	25.57	3310	3380	3270	4385	2365	3375	3320.27	0.99	0	-522	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	998	-17.19	4.10	12	0.54	-194.00	814.00	5270	20240627	-36.72	1782	20240315	87.15	5270	-36.72	20240627	1782	87.15	20240315	5270	-36.72	20240627	1782	87.15	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
48	20240823	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-5	5	-0.15	405123340	122176	19.23	3310	3375	3270	4385	2365	3375	3315.90	0.99	0	10109	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	1008	-17.37	4.14	12	0.41	-194.00	814.00	5270	20240627	-36.05	1782	20240315	89.11	5270	-36.05	20240627	1782	89.11	20240315	5270	-36.05	20240627	1782	89.11	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
49	20240823	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-35	5	-1.04	225224955	68157	10.73	3310	3350	3270	4385	2365	3375	3304.50	0.99	0	8038	3595	3485	3390	3280	3185	3437	3232	30	1010	100	2160	5	1	29913930	999	-17.22	4.10	12	0.23	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.14	N	388790	100	29 억		295381	N	N	0	N	00	N
50	20240822	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-45	5	-1.32	2120385490	626882	74.74	3395	3500	3295	4445	2395	3420	3382.45	1.24	0	-76941	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1010	-17.40	4.15	12	2.10	-194.00	814.00	5270	20240627	-35.96	1782	20240315	89.39	5270	-35.96	20240627	1782	89.39	20240315	5270	-35.96	20240627	1782	89.39	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
51	20240822	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-30	5	-0.88	2025929880	598902	71.40	3395	3500	3295	4445	2395	3420	3382.73	1.24	0	-77114	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1014	-17.47	4.16	12	2.00	-194.00	814.00	5270	20240627	-35.67	1782	20240315	90.24	5270	-35.67	20240627	1782	90.24	20240315	5270	-35.67	20240627	1782	90.24	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
52	20240822	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-20	5	-0.58	1846221590	545882	65.08	3395	3500	3295	4445	2395	3420	3382.08	1.24	0	-63791	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1017	-17.53	4.18	12	1.82	-194.00	814.00	5270	20240627	-35.48	1782	20240315	90.80	5270	-35.48	20240627	1782	90.80	20240315	5270	-35.48	20240627	1782	90.80	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
53	20240822	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-50	5	-1.46	1052918875	314555	37.50	3395	3410	3295	4445	2395	3420	3347.31	1.24	0	-36515	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1008	-17.37	4.14	12	1.05	-194.00	814.00	5270	20240627	-36.05	1782	20240315	89.11	5270	-36.05	20240627	1782	89.11	20240315	5270	-36.05	20240627	1782	89.11	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
54	20240822	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-35	5	-1.02	985438550	294532	35.12	3395	3410	3295	4445	2395	3420	3345.75	1.24	0	-40865	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1013	-17.45	4.16	12	0.98	-194.00	814.00	5270	20240627	-35.77	1782	20240315	89.96	5270	-35.77	20240627	1782	89.96	20240315	5270	-35.77	20240627	1782	89.96	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
55	20240822	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-50	5	-1.46	862218005	257904	30.75	3395	3410	3295	4445	2395	3420	3343.15	1.24	0	-43379	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1008	-17.37	4.14	12	0.86	-194.00	814.00	5270	20240627	-36.05	1782	20240315	89.11	5270	-36.05	20240627	1782	89.11	20240315	5270	-36.05	20240627	1782	89.11	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
56	20240822	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-100	5	-2.92	698904305	209237	24.95	3395	3410	3295	4445	2395	3420	3340.22	1.24	0	-53874	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	993	-17.11	4.08	12	0.70	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
57	20240822	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-75	5	-2.19	289296550	86204	10.28	3395	3410	3330	4445	2395	3420	3355.88	1.24	0	-16733	3576	3497	3341	3262	3106	3537	3302	30	1025	100	2180	5	1	29913930	1001	-17.24	4.11	12	0.29	-194.00	814.00	5270	20240627	-36.53	1782	20240315	87.71	5270	-36.53	20240627	1782	87.71	20240315	5270	-36.53	20240627	1782	87.71	20240315	3.21	N	388790	100	29 억		369718	N	N	0	N	00	N
58	20240821	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	195	2	6.05	2432734660	730836	251.79	3215	3420	3185	4190	2260	3225	3324.11	1.35	0	-31909	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	1023	-17.63	4.20	12	2.44	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.14	N	388790	100	29 억		403228	N	Y	0	N	00	N
59	20240821	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	100	2	3.10	1943253675	587134	202.28	3215	3395	3185	4190	2260	3225	3309.74	1.35	0	-16256	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	995	-17.14	4.08	12	1.96	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	5270	-36.91	20240627	1782	86.59	20240315	5270	-36.91	20240627	1782	86.59	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
60	20240821	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	80	2	2.48	1677458490	507186	174.74	3215	3395	3185	4190	2260	3225	3307.40	1.35	0	-22687	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	989	-17.04	4.06	12	1.70	-194.00	814.00	5270	20240627	-37.29	1782	20240315	85.47	5270	-37.29	20240627	1782	85.47	20240315	5270	-37.29	20240627	1782	85.47	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
61	20240821	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	105	2	3.26	1527890245	462077	159.20	3215	3395	3185	4190	2260	3225	3306.59	1.35	0	-11093	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	996	-17.16	4.09	12	1.54	-194.00	814.00	5270	20240627	-36.81	1782	20240315	86.87	5270	-36.81	20240627	1782	86.87	20240315	5270	-36.81	20240627	1782	86.87	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
62	20240821	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	95	2	2.95	1417028975	428697	147.70	3215	3395	3185	4190	2260	3225	3305.45	1.35	0	-19859	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	993	-17.11	4.08	12	1.43	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
63	20240821	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	90	2	2.79	1305750260	395100	136.12	3215	3395	3185	4190	2260	3225	3304.88	1.35	0	-23439	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	992	-17.09	4.07	12	1.32	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
64	20240821	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	85	2	2.64	1033697905	313130	107.88	3215	3395	3185	4190	2260	3225	3301.21	1.35	0	-25498	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	990	-17.06	4.07	12	1.05	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
65	20240821	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-25	5	-0.78	118554710	36847	12.69	3215	3245	3185	4190	2260	3225	3217.46	1.35	0	973	3361	3292	3201	3132	3041	3327	3167	30	965	100	2060	5	1	29913930	957	-16.49	3.93	12	0.12	-194.00	814.00	5270	20240627	-39.28	1782	20240315	79.57	5270	-39.28	20240627	1782	79.57	20240315	5270	-39.28	20240627	1782	79.57	20240315	3.14	N	388790	100	29 억		403228	N	N	0	N	00	N
66	20240820	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	125	2	4.03	918055255	286881	96.98	3110	3270	3110	4030	2170	3100	3200.08	1.16	0	56131	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	965	-16.62	3.96	12	0.96	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
67	20240820	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	125	2	4.03	880968650	275392	93.09	3110	3270	3110	4030	2170	3100	3198.96	1.16	0	54566	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	965	-16.62	3.96	12	0.92	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
68	20240820	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	95	2	3.06	726428100	227339	76.85	3110	3270	3110	4030	2170	3100	3195.35	1.16	0	50201	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	956	-16.47	3.93	12	0.76	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	5270	-39.37	20240627	1782	79.29	20240315	5270	-39.37	20240627	1782	79.29	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
69	20240820	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	110	2	3.55	658323665	206095	69.67	3110	3270	3110	4030	2170	3100	3194.27	1.16	0	50856	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	960	-16.55	3.94	12	0.69	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	5270	-39.09	20240627	1782	80.13	20240315	5270	-39.09	20240627	1782	80.13	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
70	20240820	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	115	2	3.71	578860710	181347	61.30	3110	3270	3110	4030	2170	3100	3192.01	1.16	0	46146	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	962	-16.57	3.95	12	0.61	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	5270	-38.99	20240627	1782	80.42	20240315	5270	-38.99	20240627	1782	80.42	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
71	20240820	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	65	2	2.10	366829575	115359	39.00	3110	3220	3110	4030	2170	3100	3179.90	1.16	0	41535	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	947	-16.31	3.89	12	0.39	-194.00	814.00	5270	20240627	-39.94	1782	20240315	77.61	5270	-39.94	20240627	1782	77.61	20240315	5270	-39.94	20240627	1782	77.61	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
72	20240820	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	95	2	3.06	297218525	93324	31.55	3110	3220	3110	4030	2170	3100	3184.80	1.16	0	38223	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	956	-16.47	3.93	12	0.31	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	5270	-39.37	20240627	1782	79.29	20240315	5270	-39.37	20240627	1782	79.29	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
73	20240820	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	90	2	2.90	140917250	44460	15.03	3110	3205	3110	4030	2170	3100	3169.53	1.16	0	28648	3296	3197	3146	3047	2996	3172	3022	30	930	100	1980	5	1	29913930	954	-16.44	3.92	12	0.15	-194.00	814.00	5270	20240627	-39.47	1782	20240315	79.01	5270	-39.47	20240627	1782	79.01	20240315	5270	-39.47	20240627	1782	79.01	20240315	3.37	N	388790	100	29 억		348096	N	N	0	N	00	N
74	20240819	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-125	5	-3.88	917875095	292544	64.14	3225	3245	3095	4190	2260	3225	3137.57	1.42	0	-76299	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	927	-15.98	3.81	12	0.98	-194.00	814.00	5270	20240627	-41.18	1782	20240315	73.96	5270	-41.18	20240627	1782	73.96	20240315	5270	-41.18	20240627	1782	73.96	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
75	20240819	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-115	5	-3.57	880979745	280646	61.53	3225	3245	3095	4190	2260	3225	3139.11	1.42	0	-74371	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	930	-16.03	3.82	12	0.94	-194.00	814.00	5270	20240627	-40.99	1782	20240315	74.52	5270	-40.99	20240627	1782	74.52	20240315	5270	-40.99	20240627	1782	74.52	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
76	20240819	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-105	5	-3.26	804091795	255876	56.10	3225	3245	3095	4190	2260	3225	3142.51	1.42	0	-69567	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	933	-16.08	3.83	12	0.86	-194.00	814.00	5270	20240627	-40.80	1782	20240315	75.08	5270	-40.80	20240627	1782	75.08	20240315	5270	-40.80	20240627	1782	75.08	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
77	20240819	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-125	5	-3.88	756470820	240523	52.73	3225	3245	3095	4190	2260	3225	3145.11	1.42	0	-64311	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	927	-15.98	3.81	12	0.80	-194.00	814.00	5270	20240627	-41.18	1782	20240315	73.96	5270	-41.18	20240627	1782	73.96	20240315	5270	-41.18	20240627	1782	73.96	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
78	20240819	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-120	5	-3.72	663387925	210532	46.16	3225	3245	3105	4190	2260	3225	3151.01	1.42	0	-51597	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	929	-16.01	3.81	12	0.70	-194.00	814.00	5270	20240627	-41.08	1782	20240315	74.24	5270	-41.08	20240627	1782	74.24	20240315	5270	-41.08	20240627	1782	74.24	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
79	20240819	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-85	5	-2.64	507034030	160415	35.17	3225	3245	3120	4190	2260	3225	3160.76	1.42	0	-29161	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	939	-16.19	3.86	12	0.54	-194.00	814.00	5270	20240627	-40.42	1782	20240315	76.21	5270	-40.42	20240627	1782	76.21	20240315	5270	-40.42	20240627	1782	76.21	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
80	20240819	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-70	5	-2.17	373403010	117698	25.80	3225	3245	3125	4190	2260	3225	3172.55	1.42	0	-19210	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	944	-16.26	3.88	12	0.39	-194.00	814.00	5270	20240627	-40.13	1782	20240315	77.05	5270	-40.13	20240627	1782	77.05	20240315	5270	-40.13	20240627	1782	77.05	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
81	20240819	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-25	5	-0.78	103587815	32317	7.09	3225	3245	3160	4190	2260	3225	3205.37	1.42	0	-9418	3325	3275	3210	3160	3095	3300	3185	30	965	100	2060	5	1	29913930	957	-16.49	3.93	12	0.11	-194.00	814.00	5270	20240627	-39.28	1782	20240315	79.57	5270	-39.28	20240627	1782	79.57	20240315	5270	-39.28	20240627	1782	79.57	20240315	3.69	N	388790	100	29 억		424527	N	N	0	N	00	N
82	20240816	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	120	2	3.86	1443747515	449760	82.17	3190	3260	3145	4035	2175	3105	3210.02	1.46	0	-15615	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	965	-16.62	3.96	12	1.50	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
83	20240816	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	95	2	3.06	1373607710	427980	78.19	3190	3260	3145	4035	2175	3105	3209.54	1.46	0	-16359	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	957	-16.49	3.93	12	1.43	-194.00	814.00	5270	20240627	-39.28	1782	20240315	79.57	5270	-39.28	20240627	1782	79.57	20240315	5270	-39.28	20240627	1782	79.57	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
84	20240816	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	105	2	3.38	1235888360	385103	70.36	3190	3260	3145	4035	2175	3105	3209.27	1.46	0	-23340	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	960	-16.55	3.94	12	1.29	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	5270	-39.09	20240627	1782	80.13	20240315	5270	-39.09	20240627	1782	80.13	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
85	20240816	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	115	2	3.70	1044148615	325832	59.53	3190	3240	3145	4035	2175	3105	3204.59	1.46	0	-11677	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	963	-16.60	3.96	12	1.09	-194.00	814.00	5270	20240627	-38.90	1782	20240315	80.70	5270	-38.90	20240627	1782	80.70	20240315	5270	-38.90	20240627	1782	80.70	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
86	20240816	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	110	2	3.54	974492145	304120	55.56	3190	3240	3145	4035	2175	3105	3204.33	1.46	0	-8240	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	962	-16.57	3.95	12	1.02	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	5270	-38.99	20240627	1782	80.42	20240315	5270	-38.99	20240627	1782	80.42	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
87	20240816	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	115	2	3.70	811069430	253341	46.28	3190	3240	3145	4035	2175	3105	3201.53	1.46	0	-15497	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	963	-16.60	3.96	12	0.85	-194.00	814.00	5270	20240627	-38.90	1782	20240315	80.70	5270	-38.90	20240627	1782	80.70	20240315	5270	-38.90	20240627	1782	80.70	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
88	20240816	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	130	2	4.19	656541555	205265	37.50	3190	3240	3145	4035	2175	3105	3198.55	1.46	0	-10022	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	968	-16.68	3.97	12	0.69	-194.00	814.00	5270	20240627	-38.61	1782	20240315	81.54	5270	-38.61	20240627	1782	81.54	20240315	5270	-38.61	20240627	1782	81.54	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
89	20240816	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	90	2	2.90	212328185	66639	12.17	3190	3240	3145	4035	2175	3105	3186.35	1.46	0	-11724	3275	3190	3130	3045	2985	3160	3015	30	930	100	1980	5	1	29913930	956	-16.47	3.93	12	0.22	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	5270	-39.37	20240627	1782	79.29	20240315	5270	-39.37	20240627	1782	79.29	20240315	3.65	N	388790	100	29 억		438132	N	N	0	N	00	N
90	20240814	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	35	2	1.14	1703063170	541584	63.12	3170	3215	3070	3990	2150	3070	3144.77	1.24	0	69486	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	929	-16.01	3.81	12	1.81	-194.00	814.00	5270	20240627	-41.08	1782	20240315	74.24	5270	-41.08	20240627	1782	74.24	20240315	5270	-41.08	20240627	1782	74.24	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
91	20240814	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	40	2	1.30	1616256290	513701	59.87	3170	3215	3070	3990	2150	3070	3146.30	1.24	0	67125	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	930	-16.03	3.82	12	1.72	-194.00	814.00	5270	20240627	-40.99	1782	20240315	74.52	5270	-40.99	20240627	1782	74.52	20240315	5270	-40.99	20240627	1782	74.52	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
92	20240814	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	20	2	0.65	1474333555	468030	54.55	3170	3215	3070	3990	2150	3070	3150.08	1.24	0	66276	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	924	-15.93	3.80	12	1.56	-194.00	814.00	5270	20240627	-41.37	1782	20240315	73.40	5270	-41.37	20240627	1782	73.40	20240315	5270	-41.37	20240627	1782	73.40	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
93	20240814	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	75	2	2.44	1138018315	359552	41.91	3170	3215	3120	3990	2150	3070	3165.10	1.24	0	39006	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	941	-16.21	3.86	12	1.20	-194.00	814.00	5270	20240627	-40.32	1782	20240315	76.49	5270	-40.32	20240627	1782	76.49	20240315	5270	-40.32	20240627	1782	76.49	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
94	20240814	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	110	2	3.58	981789180	310022	36.13	3170	3215	3120	3990	2150	3070	3166.84	1.24	0	65427	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	951	-16.39	3.91	12	1.04	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	5270	-39.66	20240627	1782	78.45	20240315	5270	-39.66	20240627	1782	78.45	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
95	20240814	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	120	2	3.91	925327790	292248	34.06	3170	3215	3120	3990	2150	3070	3166.24	1.24	0	67830	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	954	-16.44	3.92	12	0.98	-194.00	814.00	5270	20240627	-39.47	1782	20240315	79.01	5270	-39.47	20240627	1782	79.01	20240315	5270	-39.47	20240627	1782	79.01	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
96	20240814	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	65	2	2.12	430714055	136654	15.93	3170	3175	3120	3990	2150	3070	3151.86	1.24	0	35240	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	938	-16.16	3.85	12	0.46	-194.00	814.00	5270	20240627	-40.51	1782	20240315	75.93	5270	-40.51	20240627	1782	75.93	20240315	5270	-40.51	20240627	1782	75.93	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
97	20240814	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	65	2	2.12	162832070	51613	6.02	3170	3175	3125	3990	2150	3070	3154.87	1.24	0	17292	3486	3277	3136	2927	2786	3207	2857	30	920	100	1960	5	1	29913930	938	-16.16	3.85	12	0.17	-194.00	814.00	5270	20240627	-40.51	1782	20240315	75.93	5270	-40.51	20240627	1782	75.93	20240315	5270	-40.51	20240627	1782	75.93	20240315	3.39	N	388790	100	29 억		370328	N	N	0	N	00	N
98	20240813	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-180	5	-5.54	2679508760	854720	84.82	3225	3345	2995	4225	2275	3250	3134.89	1.34	0	-30523	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	918	-15.82	3.77	12	2.86	-194.00	814.00	5270	20240627	-41.75	1782	20240315	72.28	5270	-41.75	20240627	1782	72.28	20240315	5270	-41.75	20240627	1782	72.28	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
99	20240813	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-170	5	-5.23	2612364360	832879	82.65	3225	3345	2995	4225	2275	3250	3136.44	1.34	0	-29877	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	921	-15.88	3.78	12	2.78	-194.00	814.00	5270	20240627	-41.56	1782	20240315	72.84	5270	-41.56	20240627	1782	72.84	20240315	5270	-41.56	20240627	1782	72.84	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
100	20240813	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-205	5	-6.31	2481196755	789998	78.39	3225	3345	2995	4225	2275	3250	3140.65	1.34	0	-35968	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	911	-15.70	3.74	12	2.64	-194.00	814.00	5270	20240627	-42.22	1782	20240315	70.88	5270	-42.22	20240627	1782	70.88	20240315	5270	-42.22	20240627	1782	70.88	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
101	20240813	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-185	5	-5.69	2045201465	645964	64.10	3225	3345	3040	4225	2275	3250	3166.02	1.34	0	-39291	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	917	-15.80	3.77	12	2.16	-194.00	814.00	5270	20240627	-41.84	1782	20240315	72.00	5270	-41.84	20240627	1782	72.00	20240315	5270	-41.84	20240627	1782	72.00	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
102	20240813	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-175	5	-5.38	1857127850	584596	58.01	3225	3345	3040	4225	2275	3250	3176.67	1.34	0	-38702	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	920	-15.85	3.78	12	1.95	-194.00	814.00	5270	20240627	-41.65	1782	20240315	72.56	5270	-41.65	20240627	1782	72.56	20240315	5270	-41.65	20240627	1782	72.56	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
103	20240813	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-160	5	-4.92	1531618045	478479	47.48	3225	3345	3065	4225	2275	3250	3200.93	1.34	0	-56851	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	924	-15.93	3.80	12	1.60	-194.00	814.00	5270	20240627	-41.37	1782	20240315	73.40	5270	-41.37	20240627	1782	73.40	20240315	5270	-41.37	20240627	1782	73.40	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
104	20240813	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-40	5	-1.23	809438340	248884	24.70	3225	3345	3175	4225	2275	3250	3252.28	1.34	0	-31415	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	960	-16.55	3.94	12	0.83	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	5270	-39.09	20240627	1782	80.13	20240315	5270	-39.09	20240627	1782	80.13	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
105	20240813	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-40	5	-1.23	258740030	80748	8.01	3225	3235	3175	4225	2275	3250	3203.83	1.34	0	-3015	3576	3412	3311	3147	3046	3362	3097	30	975	100	2080	5	1	29913930	960	-16.55	3.94	12	0.27	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	5270	-39.09	20240627	1782	80.13	20240315	5270	-39.09	20240627	1782	80.13	20240315	3.48	N	388790	100	29 억		401016	N	N	0	N	00	N
106	20240812	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-110	5	-3.27	3303101665	997581	116.93	3315	3475	3210	4365	2355	3360	3311.31	1.97	0	-188474	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	972	-16.75	3.99	12	3.33	-194.00	814.00	5270	20240627	-38.33	1782	20240315	82.38	5270	-38.33	20240627	1782	82.38	20240315	5270	-38.33	20240627	1782	82.38	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
107	20240812	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-100	5	-2.98	3192706115	963646	112.95	3315	3475	3210	4365	2355	3360	3313.14	1.97	0	-184211	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	975	-16.80	4.00	12	3.22	-194.00	814.00	5270	20240627	-38.14	1782	20240315	82.94	5270	-38.14	20240627	1782	82.94	20240315	5270	-38.14	20240627	1782	82.94	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
108	20240812	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-75	5	-2.23	3012169585	908209	106.45	3315	3475	3210	4365	2355	3360	3316.59	1.97	0	-174362	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	983	-16.93	4.04	12	3.04	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	5270	-37.67	20240627	1782	84.34	20240315	5270	-37.67	20240627	1782	84.34	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
109	20240812	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-85	5	-2.53	1308921260	399128	46.78	3315	3380	3210	4365	2355	3360	3279.41	1.97	0	-85530	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	980	-16.88	4.02	12	1.33	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	5270	-37.86	20240627	1782	83.78	20240315	5270	-37.86	20240627	1782	83.78	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
110	20240812	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-100	5	-2.98	1229563500	374990	43.95	3315	3380	3210	4365	2355	3360	3278.88	1.97	0	-74050	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	975	-16.80	4.00	12	1.25	-194.00	814.00	5270	20240627	-38.14	1782	20240315	82.94	5270	-38.14	20240627	1782	82.94	20240315	5270	-38.14	20240627	1782	82.94	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
111	20240812	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-135	5	-4.02	928222965	282880	33.16	3315	3380	3210	4365	2355	3360	3281.27	1.97	0	-113233	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	965	-16.62	3.96	12	0.95	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
112	20240812	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-110	5	-3.27	740316680	224765	26.34	3315	3380	3210	4365	2355	3360	3293.67	1.97	0	-74919	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	972	-16.75	3.99	12	0.75	-194.00	814.00	5270	20240627	-38.33	1782	20240315	82.38	5270	-38.33	20240627	1782	82.38	20240315	5270	-38.33	20240627	1782	82.38	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
113	20240812	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-5	5	-0.15	133131175	39770	4.66	3315	3380	3315	4365	2355	3360	3347.46	1.97	0	-3213	3516	3437	3306	3227	3096	3477	3267	30	1005	100	2150	5	1	29913930	1004	-17.29	4.12	12	0.13	-194.00	814.00	5270	20240627	-36.34	1782	20240315	88.27	5270	-36.34	20240627	1782	88.27	20240315	5270	-36.34	20240627	1782	88.27	20240315	3.62	N	388790	100	29 억		589756	N	N	0	N	00	N
114	20240809	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	250	2	8.04	2786465930	844840	283.78	3205	3385	3175	4040	2180	3110	3298.15	1.85	0	37446	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	1005	-17.32	4.13	12	2.82	-194.00	814.00	5270	20240627	-36.24	1782	20240315	88.55	5270	-36.24	20240627	1782	88.55	20240315	5270	-36.24	20240627	1782	88.55	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
115	20240809	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	245	2	7.88	2684203220	814331	273.53	3205	3385	3175	4040	2180	3110	3296.21	1.85	0	37830	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	1004	-17.29	4.12	12	2.72	-194.00	814.00	5270	20240627	-36.34	1782	20240315	88.27	5270	-36.34	20240627	1782	88.27	20240315	5270	-36.34	20240627	1782	88.27	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
116	20240809	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	205	2	6.59	2341585585	711917	239.13	3205	3370	3175	4040	2180	3110	3289.13	1.85	0	20158	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	992	-17.09	4.07	12	2.38	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
117	20240809	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	230	2	7.40	2041119890	621245	208.68	3205	3370	3175	4040	2180	3110	3285.53	1.85	0	6984	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	999	-17.22	4.10	12	2.08	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
118	20240809	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	210	2	6.75	1855510845	565319	189.89	3205	3370	3175	4040	2180	3110	3282.24	1.85	0	2391	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	993	-17.11	4.08	12	1.89	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
119	20240809	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	240	2	7.72	1512736215	462707	155.42	3205	3360	3175	4040	2180	3110	3269.32	1.85	0	9641	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	1002	-17.27	4.12	12	1.55	-194.00	814.00	5270	20240627	-36.43	1782	20240315	87.99	5270	-36.43	20240627	1782	87.99	20240315	5270	-36.43	20240627	1782	87.99	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
120	20240809	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	160	2	5.14	984059920	302187	101.50	3205	3330	3175	4040	2180	3110	3256.46	1.85	0	-1824	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	978	-16.86	4.02	12	1.01	-194.00	814.00	5270	20240627	-37.95	1782	20240315	83.50	5270	-37.95	20240627	1782	83.50	20240315	5270	-37.95	20240627	1782	83.50	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
121	20240809	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	110	2	3.54	382241895	117535	39.48	3205	3300	3175	4040	2180	3110	3252.15	1.85	0	-2329	3206	3157	3096	3047	2986	3127	3017	30	930	100	1990	5	1	29913930	963	-16.60	3.96	12	0.39	-194.00	814.00	5270	20240627	-38.90	1782	20240315	80.70	5270	-38.90	20240627	1782	80.70	20240315	5270	-38.90	20240627	1782	80.70	20240315	3.66	N	388790	100	29 억		552272	N	N	0	N	00	N
122	20240808	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-40	5	-1.27	907909315	293568	34.62	3115	3145	3035	4095	2205	3150	3092.66	1.76	0	26628	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	930	-16.03	3.82	12	0.98	-194.00	814.00	5270	20240627	-40.99	1782	20240315	74.52	5270	-40.99	20240627	1782	74.52	20240315	5270	-40.99	20240627	1782	74.52	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
123	20240808	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-50	5	-1.59	878731330	284187	33.52	3115	3145	3035	4095	2205	3150	3092.09	1.76	0	25853	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	927	-15.98	3.81	12	0.95	-194.00	814.00	5270	20240627	-41.18	1782	20240315	73.96	5270	-41.18	20240627	1782	73.96	20240315	5270	-41.18	20240627	1782	73.96	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
124	20240808	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-45	5	-1.43	714331815	231332	27.28	3115	3145	3035	4095	2205	3150	3087.91	1.76	0	18842	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	929	-16.01	3.81	12	0.77	-194.00	814.00	5270	20240627	-41.08	1782	20240315	74.24	5270	-41.08	20240627	1782	74.24	20240315	5270	-41.08	20240627	1782	74.24	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
125	20240808	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-60	5	-1.90	619804120	200839	23.69	3115	3145	3035	4095	2205	3150	3086.07	1.76	0	20345	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	924	-15.93	3.80	12	0.67	-194.00	814.00	5270	20240627	-41.37	1782	20240315	73.40	5270	-41.37	20240627	1782	73.40	20240315	5270	-41.37	20240627	1782	73.40	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
126	20240808	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-40	5	-1.27	453101695	147112	17.35	3115	3145	3035	4095	2205	3150	3079.98	1.76	0	20080	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	930	-16.03	3.82	12	0.49	-194.00	814.00	5270	20240627	-40.99	1782	20240315	74.52	5270	-40.99	20240627	1782	74.52	20240315	5270	-40.99	20240627	1782	74.52	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
127	20240808	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-55	5	-1.75	360006165	116948	13.79	3115	3145	3035	4095	2205	3150	3078.34	1.76	0	3661	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	926	-15.95	3.80	12	0.39	-194.00	814.00	5270	20240627	-41.27	1782	20240315	73.68	5270	-41.27	20240627	1782	73.68	20240315	5270	-41.27	20240627	1782	73.68	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
128	20240808	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-60	5	-1.90	276575160	90006	10.62	3115	3125	3035	4095	2205	3150	3072.85	1.76	0	2667	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	924	-15.93	3.80	12	0.30	-194.00	814.00	5270	20240627	-41.37	1782	20240315	73.40	5270	-41.37	20240627	1782	73.40	20240315	5270	-41.37	20240627	1782	73.40	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
129	20240808	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-45	5	-1.43	58338040	18846	2.22	3115	3125	3060	4095	2205	3150	3095.51	1.76	0	1742	3333	3241	3133	3041	2933	3287	3087	30	945	100	2010	5	1	29913930	929	-16.01	3.81	12	0.06	-194.00	814.00	5270	20240627	-41.08	1782	20240315	74.24	5270	-41.08	20240627	1782	74.24	20240315	5270	-41.08	20240627	1782	74.24	20240315	3.70	N	388790	100	29 억		525351	N	N	0	N	00	N
130	20240807	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	70	2	2.27	2636857175	838504	95.84	3025	3225	3025	4000	2160	3080	3144.68	1.53	0	67233	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	942	-16.24	3.87	12	2.80	-194.00	814.00	5270	20240627	-40.23	1782	20240315	76.77	5270	-40.23	20240627	1782	76.77	20240315	5270	-40.23	20240627	1782	76.77	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
131	20240807	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	90	2	2.92	2548043495	810317	92.62	3025	3225	3025	4000	2160	3080	3144.50	1.53	0	58461	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	948	-16.34	3.89	12	2.71	-194.00	814.00	5270	20240627	-39.85	1782	20240315	77.89	5270	-39.85	20240627	1782	77.89	20240315	5270	-39.85	20240627	1782	77.89	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
132	20240807	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	125	2	4.06	2263904935	720494	82.35	3025	3225	3025	4000	2160	3080	3142.16	1.53	0	47903	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	959	-16.52	3.94	12	2.41	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	5270	-39.18	20240627	1782	79.85	20240315	5270	-39.18	20240627	1782	79.85	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
133	20240807	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	100	2	3.25	1952937920	623108	71.22	3025	3225	3025	4000	2160	3080	3134.19	1.53	0	39522	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	951	-16.39	3.91	12	2.08	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	5270	-39.66	20240627	1782	78.45	20240315	5270	-39.66	20240627	1782	78.45	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
134	20240807	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	125	2	4.06	1705561770	545323	62.33	3025	3225	3025	4000	2160	3080	3127.62	1.53	0	24269	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	959	-16.52	3.94	12	1.82	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	5270	-39.18	20240627	1782	79.85	20240315	5270	-39.18	20240627	1782	79.85	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
135	20240807	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	100	2	3.25	1293865035	416887	47.65	3025	3190	3025	4000	2160	3080	3103.63	1.53	0	27360	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	951	-16.39	3.91	12	1.39	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	5270	-39.66	20240627	1782	78.45	20240315	5270	-39.66	20240627	1782	78.45	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
136	20240807	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	35	2	1.14	1054403430	340943	38.97	3025	3180	3025	4000	2160	3080	3092.61	1.53	0	372	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	932	-16.06	3.83	12	1.14	-194.00	814.00	5270	20240627	-40.89	1782	20240315	74.80	5270	-40.89	20240627	1782	74.80	20240315	5270	-40.89	20240627	1782	74.80	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
137	20240807	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-5	5	-0.16	456715295	150005	17.15	3025	3110	3025	4000	2160	3080	3044.67	1.53	0	29120	3286	3182	3041	2937	2796	3235	2990	30	920	100	1970	5	1	29913930	920	-15.85	3.78	12	0.50	-194.00	814.00	5270	20240627	-41.65	1782	20240315	72.56	5270	-41.65	20240627	1782	72.56	20240315	5270	-41.65	20240627	1782	72.56	20240315	3.81	N	388790	100	29 억		458411	N	N	0	N	00	N
138	20240806	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	90	2	3.01	2592188650	846669	69.98	2985	3145	2900	3885	2095	2990	3061.66	1.22	0	93634	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	921	-15.88	3.78	12	2.83	-194.00	814.00	5270	20240627	-41.56	1782	20240315	72.84	5270	-41.56	20240627	1782	72.84	20240315	5270	-41.56	20240627	1782	72.84	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
139	20240806	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	105	2	3.51	2462501045	804530	66.50	2985	3145	2900	3885	2095	2990	3060.89	1.22	0	100758	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	926	-15.95	3.80	12	2.69	-194.00	814.00	5270	20240627	-41.27	1782	20240315	73.68	5270	-41.27	20240627	1782	73.68	20240315	5270	-41.27	20240627	1782	73.68	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
140	20240806	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	75	2	2.51	2294943440	750140	62.00	2985	3145	2900	3885	2095	2990	3059.45	1.22	0	86453	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	917	-15.80	3.77	12	2.51	-194.00	814.00	5270	20240627	-41.84	1782	20240315	72.00	5270	-41.84	20240627	1782	72.00	20240315	5270	-41.84	20240627	1782	72.00	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
141	20240806	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	105	2	3.51	2151239635	703496	58.15	2985	3145	2900	3885	2095	2990	3058.03	1.22	0	78570	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	926	-15.95	3.80	12	2.35	-194.00	814.00	5270	20240627	-41.27	1782	20240315	73.68	5270	-41.27	20240627	1782	73.68	20240315	5270	-41.27	20240627	1782	73.68	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
142	20240806	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	50	2	1.67	1757606820	575576	47.58	2985	3145	2900	3885	2095	2990	3053.76	1.22	0	65069	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	909	-15.67	3.73	12	1.92	-194.00	814.00	5270	20240627	-42.31	1782	20240315	70.59	5270	-42.31	20240627	1782	70.59	20240315	5270	-42.31	20240627	1782	70.59	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
143	20240806	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	30	2	1.00	1646911535	538981	44.55	2985	3145	2900	3885	2095	2990	3055.73	1.22	0	70256	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	903	-15.57	3.71	12	1.80	-194.00	814.00	5270	20240627	-42.69	1782	20240315	69.47	5270	-42.69	20240627	1782	69.47	20240315	5270	-42.69	20240627	1782	69.47	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
144	20240806	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	100	2	3.34	1160271645	378718	31.30	2985	3145	2900	3885	2095	2990	3063.89	1.22	0	48966	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	924	-15.93	3.80	12	1.27	-194.00	814.00	5270	20240627	-41.37	1782	20240315	73.40	5270	-41.37	20240627	1782	73.40	20240315	5270	-41.37	20240627	1782	73.40	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
145	20240806	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-35	5	-1.17	452820030	149605	12.37	2985	3130	2955	3885	2095	2990	3027.03	1.22	0	-277	3613	3301	3053	2741	2493	3177	2617	30	895	100	1910	5	1	29913930	884	-15.23	3.63	12	0.50	-194.00	814.00	5270	20240627	-43.93	1782	20240315	65.82	5270	-43.93	20240627	1782	65.82	20240315	5270	-43.93	20240627	1782	65.82	20240315	3.89	N	388790	100	29 억		364870	N	N	0	N	00	N
146	20240805	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-395	5	-11.67	3696121760	1186081	228.56	3190	3365	2805	4400	2370	3385	3116.69	0.65	0	169283	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	894	-15.41	3.67	12	3.96	-194.00	814.00	5270	20240627	-43.26	1782	20240315	67.79	5270	-43.26	20240627	1782	67.79	20240315	5270	-43.26	20240627	1782	67.79	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
147	20240805	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-475	5	-14.03	3395121645	1083747	208.84	3190	3365	2805	4400	2370	3385	3132.76	0.65	0	123046	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	870	-15.00	3.57	12	3.62	-194.00	814.00	5270	20240627	-44.78	1782	20240315	63.30	5270	-44.78	20240627	1782	63.30	20240315	5270	-44.78	20240627	1782	63.30	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
148	20240805	141045	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-280	5	-8.27	2412232720	750763	144.67	3190	3365	3090	4400	2370	3385	3213.04	0.65	0	55689	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	929	-16.01	3.81	12	2.51	-194.00	814.00	5270	20240627	-41.08	1782	20240315	74.24	5270	-41.08	20240627	1782	74.24	20240315	5270	-41.08	20240627	1782	74.24	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
149	20240805	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-225	5	-6.65	2143681635	665159	128.18	3190	3365	3150	4400	2370	3385	3222.81	0.65	0	40361	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	945	-16.29	3.88	12	2.22	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	5270	-40.04	20240627	1782	77.33	20240315	5270	-40.04	20240627	1782	77.33	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
150	20240805	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-180	5	-5.32	1792352655	554300	106.81	3190	3365	3165	4400	2370	3385	3233.54	0.65	0	43557	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	959	-16.52	3.94	12	1.85	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	5270	-39.18	20240627	1782	79.85	20240315	5270	-39.18	20240627	1782	79.85	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
151	20240805	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-175	5	-5.17	1692114700	523114	100.80	3190	3365	3165	4400	2370	3385	3234.70	0.65	0	40113	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	960	-16.55	3.94	12	1.75	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	5270	-39.09	20240627	1782	80.13	20240315	5270	-39.09	20240627	1782	80.13	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
152	20240805	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-170	5	-5.02	976460810	302112	58.22	3190	3365	3190	4400	2370	3385	3232.12	0.65	0	67664	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	962	-16.57	3.95	12	1.01	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	5270	-38.99	20240627	1782	80.42	20240315	5270	-38.99	20240627	1782	80.42	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
153	20240805	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-180	5	-5.32	374676930	116200	22.39	3190	3365	3190	4400	2370	3385	3224.41	0.65	0	-1266	3651	3517	3416	3282	3181	3467	3232	30	1015	100	2160	5	1	29913930	959	-16.52	3.94	12	0.39	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	5270	-39.18	20240627	1782	79.85	20240315	5270	-39.18	20240627	1782	79.85	20240315	4.00	N	388790	100	29 억		195309	N	N	0	N	00	N
154	20240802	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-185	5	-5.18	1750823730	516125	144.65	3500	3550	3315	4640	2500	3570	3392.23	0.39	0	78261	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1013	-17.45	4.16	12	1.73	-194.00	814.00	5270	20240627	-35.77	1782	20240315	89.96	5270	-35.77	20240627	1782	89.96	20240315	5270	-35.77	20240627	1782	89.96	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
155	20240802	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-205	5	-5.74	1682881360	495912	138.98	3500	3550	3315	4640	2500	3570	3393.48	0.39	0	76423	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1007	-17.35	4.13	12	1.66	-194.00	814.00	5270	20240627	-36.15	1782	20240315	88.83	5270	-36.15	20240627	1782	88.83	20240315	5270	-36.15	20240627	1782	88.83	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
156	20240802	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-190	5	-5.32	1479864365	435393	122.02	3500	3550	3315	4640	2500	3570	3398.88	0.39	0	56444	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1011	-17.42	4.15	12	1.46	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
157	20240802	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-190	5	-5.32	1396998875	410816	115.14	3500	3550	3315	4640	2500	3570	3400.51	0.39	0	55035	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1011	-17.42	4.15	12	1.37	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
158	20240802	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-205	5	-5.74	1317493595	387234	108.53	3500	3550	3315	4640	2500	3570	3402.28	0.39	0	51808	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1007	-17.35	4.13	12	1.29	-194.00	814.00	5270	20240627	-36.15	1782	20240315	88.83	5270	-36.15	20240627	1782	88.83	20240315	5270	-36.15	20240627	1782	88.83	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
159	20240802	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-200	5	-5.60	1194136145	350258	98.16	3500	3550	3315	4640	2500	3570	3409.27	0.39	0	43515	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1008	-17.37	4.14	12	1.17	-194.00	814.00	5270	20240627	-36.05	1782	20240315	89.11	5270	-36.05	20240627	1782	89.11	20240315	5270	-36.05	20240627	1782	89.11	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
160	20240802	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-155	5	-4.34	754211365	219320	61.47	3500	3550	3395	4640	2500	3570	3438.81	0.39	0	33821	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1022	-17.60	4.20	12	0.73	-194.00	814.00	5270	20240627	-35.20	1782	20240315	91.64	5270	-35.20	20240627	1782	91.64	20240315	5270	-35.20	20240627	1782	91.64	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
161	20240802	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-95	5	-2.66	202320290	58137	16.29	3500	3550	3445	4640	2500	3570	3479.94	0.39	0	117	3713	3641	3588	3516	3463	3677	3552	30	1070	100	2280	5	1	29913930	1040	-17.91	4.27	12	0.19	-194.00	814.00	5270	20240627	-34.06	1782	20240315	95.01	5270	-34.06	20240627	1782	95.01	20240315	5270	-34.06	20240627	1782	95.01	20240315	4.00	N	388790	100	29 억		116887	N	N	0	N	00	N
162	20240801	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	20	2	0.56	1257450370	349961	80.23	3565	3660	3535	4615	2485	3550	3593.21	0.33	0	19041	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1068	-18.40	4.39	12	1.17	-194.00	814.00	5270	20240627	-32.26	1782	20240315	100.34	5270	-32.26	20240627	1782	100.34	20240315	5270	-32.26	20240627	1782	100.34	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
163	20240801	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	40	2	1.13	1142477705	317738	72.84	3565	3660	3535	4615	2485	3550	3595.66	0.33	0	10467	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1074	-18.51	4.41	12	1.06	-194.00	814.00	5270	20240627	-31.88	1782	20240315	101.46	5270	-31.88	20240627	1782	101.46	20240315	5270	-31.88	20240627	1782	101.46	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
164	20240801	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	60	2	1.69	1035627420	287983	66.02	3565	3660	3535	4615	2485	3550	3596.14	0.33	0	16612	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1080	-18.61	4.43	12	0.96	-194.00	814.00	5270	20240627	-31.50	1782	20240315	102.58	5270	-31.50	20240627	1782	102.58	20240315	5270	-31.50	20240627	1782	102.58	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
165	20240801	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	70	2	1.97	967242360	268986	61.67	3565	3660	3535	4615	2485	3550	3595.88	0.33	0	15592	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1083	-18.66	4.45	12	0.90	-194.00	814.00	5270	20240627	-31.31	1782	20240315	103.14	5270	-31.31	20240627	1782	103.14	20240315	5270	-31.31	20240627	1782	103.14	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
166	20240801	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	75	2	2.11	944331235	262635	60.21	3565	3660	3535	4615	2485	3550	3595.60	0.33	0	16183	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1084	-18.69	4.45	12	0.88	-194.00	814.00	5270	20240627	-31.21	1782	20240315	103.42	5270	-31.21	20240627	1782	103.42	20240315	5270	-31.21	20240627	1782	103.42	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
167	20240801	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	45	2	1.27	863791025	240291	55.09	3565	3660	3535	4615	2485	3550	3594.77	0.33	0	15078	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1075	-18.53	4.42	12	0.80	-194.00	814.00	5270	20240627	-31.78	1782	20240315	101.74	5270	-31.78	20240627	1782	101.74	20240315	5270	-31.78	20240627	1782	101.74	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
168	20240801	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	60	2	1.69	608004975	168675	38.67	3565	3660	3550	4615	2485	3550	3604.59	0.33	0	47771	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1080	-18.61	4.43	12	0.56	-194.00	814.00	5270	20240627	-31.50	1782	20240315	102.58	5270	-31.50	20240627	1782	102.58	20240315	5270	-31.50	20240627	1782	102.58	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N
169	20240801	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	60	2	1.69	267962630	74721	17.13	3565	3630	3550	4615	2485	3550	3586.18	0.33	0	13457	3673	3611	3573	3511	3473	3592	3492	30	1065	100	2270	5	1	29913930	1080	-18.61	4.43	12	0.25	-194.00	814.00	5270	20240627	-31.50	1782	20240315	102.58	5270	-31.50	20240627	1782	102.58	20240315	5270	-31.50	20240627	1782	102.58	20240315	3.96	N	388790	100	29 억		97559	N	N	0	N	00	N