KissMeData/100590/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	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	40	2	1.11	37573875	10337	52.96	3600	3665	3595	4680	2520	3600	3634.89	0.46	0	-1516	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	576	14.44	0.58	12	0.07	252.00	6249.00	10380	20230919	-64.93	3130	20240806	16.29	6150	-40.81	20240117	3130	16.29	20240806	10380	-64.93	20230919	3130	16.29	20240806	2.31	N	100590	500	79 억		73173	N	N	2	N	00	N
3	20240830	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	40	2	1.11	32222315	8863	45.41	3600	3665	3595	4680	2520	3600	3635.60	0.46	0	-1730	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	576	14.44	0.58	12	0.06	252.00	6249.00	10380	20230919	-64.93	3130	20240806	16.29	6150	-40.81	20240117	3130	16.29	20240806	10380	-64.93	20230919	3130	16.29	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
4	20240830	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	30	2	0.83	27822005	7649	39.19	3600	3665	3595	4680	2520	3600	3637.34	0.46	0	-1492	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	575	14.40	0.58	12	0.05	252.00	6249.00	10380	20230919	-65.03	3130	20240806	15.97	6150	-40.98	20240117	3130	15.97	20240806	10380	-65.03	20230919	3130	15.97	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
5	20240830	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	45	2	1.25	20587080	5654	28.97	3600	3665	3595	4680	2520	3600	3641.15	0.46	0	-1584	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	577	14.46	0.58	12	0.04	252.00	6249.00	10380	20230919	-64.88	3130	20240806	16.45	6150	-40.73	20240117	3130	16.45	20240806	10380	-64.88	20230919	3130	16.45	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
6	20240830	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	50	2	1.39	19064895	5234	26.82	3600	3665	3595	4680	2520	3600	3642.51	0.46	0	-1214	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	578	14.48	0.58	12	0.03	252.00	6249.00	10380	20230919	-64.84	3130	20240806	16.61	6150	-40.65	20240117	3130	16.61	20240806	10380	-64.84	20230919	3130	16.61	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
7	20240830	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	40	2	1.11	14997775	4116	21.09	3600	3665	3595	4680	2520	3600	3643.77	0.46	0	-897	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	576	14.44	0.58	12	0.03	252.00	6249.00	10380	20230919	-64.93	3130	20240806	16.29	6150	-40.81	20240117	3130	16.29	20240806	10380	-64.93	20230919	3130	16.29	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
8	20240830	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	40	2	1.11	9886380	2714	13.91	3600	3665	3595	4680	2520	3600	3642.73	0.46	0	-691	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	576	14.44	0.58	12	0.02	252.00	6249.00	10380	20230919	-64.93	3130	20240806	16.29	6150	-40.81	20240117	3130	16.29	20240806	10380	-64.93	20230919	3130	16.29	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
9	20240830	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	122400	34	0.17	3600	3600	3600	4680	2520	3600	3600.00	0.46	0	0	3700	3650	3625	3575	3550	3637	3562	79	1080	500	2230	5	1	15830023	570	14.29	0.58	12	0.00	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.31	N	100590	500	79 억		73173	N	N	3	N	00	N
10	20240829	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-55	5	-1.50	70623845	19517	56.08	3670	3675	3600	4750	2560	3655	3618.58	0.49	0	-3687	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	570	14.29	0.58	12	0.12	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.35	N	100590	500	79 억		76874	N	N	3	N	00	N
11	20240829	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-50	5	-1.37	65181035	18006	51.74	3670	3675	3600	4750	2560	3655	3619.96	0.49	0	-3630	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	571	14.31	0.58	12	0.11	252.00	6249.00	10380	20230919	-65.27	3130	20240806	15.18	6150	-41.38	20240117	3130	15.18	20240806	10380	-65.27	20230919	3130	15.18	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
12	20240829	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-45	5	-1.23	47741660	13168	37.84	3670	3675	3605	4750	2560	3655	3625.58	0.49	0	-2895	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	571	14.33	0.58	12	0.08	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
13	20240829	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-40	5	-1.09	42768600	11792	33.89	3670	3675	3605	4750	2560	3655	3626.92	0.49	0	-1772	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	572	14.35	0.58	12	0.07	252.00	6249.00	10380	20230919	-65.17	3130	20240806	15.50	6150	-41.22	20240117	3130	15.50	20240806	10380	-65.17	20230919	3130	15.50	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
14	20240829	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-35	5	-0.96	38904270	10724	30.82	3670	3675	3605	4750	2560	3655	3627.78	0.49	0	-1356	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	573	14.37	0.58	12	0.07	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
15	20240829	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-45	5	-1.23	35534030	9793	28.14	3670	3675	3605	4750	2560	3655	3628.51	0.49	0	-990	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	571	14.33	0.58	12	0.06	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
16	20240829	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-5	5	-0.14	27466385	7563	21.73	3670	3675	3605	4750	2560	3655	3631.68	0.49	0	-727	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	578	14.48	0.58	12	0.05	252.00	6249.00	10380	20230919	-64.84	3130	20240806	16.61	6150	-40.65	20240117	3130	16.61	20240806	10380	-64.84	20230919	3130	16.61	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
17	20240829	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	15	2	0.41	8989810	2456	7.06	3670	3675	3630	4750	2560	3655	3660.35	0.49	0	-518	3718	3686	3653	3621	3588	3702	3637	79	1095	500	2260	5	1	15830023	581	14.56	0.59	12	0.02	252.00	6249.00	10380	20230919	-64.64	3130	20240806	17.25	6150	-40.33	20240117	3130	17.25	20240806	10380	-64.64	20230919	3130	17.25	20240806	2.35	N	100590	500	79 억		76874	N	N	0	N	00	N
18	20240828	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	30	2	0.83	127074725	34797	83.14	3625	3685	3620	4710	2540	3625	3651.89	0.47	0	2380	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	579	14.50	0.58	12	0.22	252.00	6249.00	10380	20230919	-64.79	3130	20240806	16.77	6150	-40.57	20240117	3130	16.77	20240806	10380	-64.79	20230919	3130	16.77	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
19	20240828	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	35	2	0.97	124317455	34038	81.33	3625	3685	3620	4710	2540	3625	3652.31	0.47	0	2407	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	579	14.52	0.59	12	0.22	252.00	6249.00	10380	20230919	-64.74	3130	20240806	16.93	6150	-40.49	20240117	3130	16.93	20240806	10380	-64.74	20230919	3130	16.93	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
20	20240828	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	10	2	0.28	114763490	31410	75.05	3625	3685	3620	4710	2540	3625	3653.72	0.47	0	2221	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	575	14.42	0.58	12	0.20	252.00	6249.00	10380	20230919	-64.98	3130	20240806	16.13	6150	-40.89	20240117	3130	16.13	20240806	10380	-64.98	20230919	3130	16.13	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
21	20240828	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	45	2	1.24	102978955	28180	67.33	3625	3685	3620	4710	2540	3625	3654.33	0.47	0	2205	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	581	14.56	0.59	12	0.18	252.00	6249.00	10380	20230919	-64.64	3130	20240806	17.25	6150	-40.33	20240117	3130	17.25	20240806	10380	-64.64	20230919	3130	17.25	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
22	20240828	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	0	3	0.00	92606065	25352	60.57	3625	3685	3620	4710	2540	3625	3652.81	0.47	0	2379	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	574	14.38	0.58	12	0.16	252.00	6249.00	10380	20230919	-65.08	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	10380	-65.08	20230919	3130	15.81	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
23	20240828	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	0	3	0.00	91169380	24956	59.63	3625	3685	3620	4710	2540	3625	3653.20	0.47	0	2272	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	574	14.38	0.58	12	0.16	252.00	6249.00	10380	20230919	-65.08	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	10380	-65.08	20230919	3130	15.81	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
24	20240828	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	55	2	1.52	48208700	13163	31.45	3625	3685	3620	4710	2540	3625	3662.44	0.47	0	1592	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	583	14.60	0.59	12	0.08	252.00	6249.00	10380	20230919	-64.55	3130	20240806	17.57	6150	-40.16	20240117	3130	17.57	20240806	10380	-64.55	20230919	3130	17.57	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
25	20240828	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	5	2	0.14	2492350	687	1.64	3625	3645	3620	4710	2540	3625	3627.87	0.47	0	-132	3901	3762	3621	3482	3341	3832	3552	79	1085	500	2240	5	1	15830023	575	14.40	0.58	12	0.00	252.00	6249.00	10380	20230919	-65.03	3130	20240806	15.97	6150	-40.98	20240117	3130	15.97	20240806	10380	-65.03	20230919	3130	15.97	20240806	2.37	N	100590	500	79 억		74492	N	N	1	N	00	N
26	20240827	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	95	2	2.69	150553140	41319	77.55	3490	3760	3480	4585	2475	3530	3643.68	0.49	0	-3013	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	574	14.38	0.58	12	0.26	252.00	6249.00	10380	20230919	-65.08	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	10380	-65.08	20230919	3130	15.81	20240806	2.36	N	100590	500	79 억		76961	N	N	1	N	00	N
27	20240827	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	90	2	2.55	134500295	36875	69.21	3490	3760	3480	4585	2475	3530	3647.47	0.49	0	-3106	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	573	14.37	0.58	12	0.23	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
28	20240827	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	55	2	1.56	132365405	36284	68.10	3490	3760	3480	4585	2475	3530	3648.04	0.49	0	-3228	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	568	14.23	0.57	12	0.23	252.00	6249.00	10380	20230919	-65.46	3130	20240806	14.54	6150	-41.71	20240117	3130	14.54	20240806	10380	-65.46	20230919	3130	14.54	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
29	20240827	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	90	2	2.55	126632460	34692	65.11	3490	3760	3480	4585	2475	3530	3650.20	0.49	0	-3557	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	573	14.37	0.58	12	0.22	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
30	20240827	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	95	2	2.69	120556265	33018	61.97	3490	3760	3480	4585	2475	3530	3651.23	0.49	0	-3457	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	574	14.38	0.58	12	0.21	252.00	6249.00	10380	20230919	-65.08	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	10380	-65.08	20230919	3130	15.81	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
31	20240827	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	50	2	1.42	20120045	5700	10.70	3490	3580	3480	4585	2475	3530	3529.83	0.49	0	-809	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	567	14.21	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.51	3130	20240806	14.38	6150	-41.79	20240117	3130	14.38	20240806	10380	-65.51	20230919	3130	14.38	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
32	20240827	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	20	2	0.57	12566490	3577	6.71	3490	3550	3480	4585	2475	3530	3513.13	0.49	0	-317	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	562	14.09	0.57	12	0.02	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
33	20240827	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-15	5	-0.42	1484465	425	0.80	3490	3530	3490	4585	2475	3530	3492.77	0.49	0	-65	3633	3581	3523	3471	3413	3607	3497	79	1055	500	2180	5	1	15830023	556	13.95	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.14	3130	20240806	12.30	6150	-42.85	20240117	3130	12.30	20240806	10380	-66.14	20230919	3130	12.30	20240806	2.36	N	100590	500	79 억		76961	N	N	0	N	00	N
34	20240826	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-25	5	-0.70	185902525	53253	700.88	3515	3575	3465	4620	2490	3555	3490.89	0.42	0	10093	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	559	14.01	0.56	12	0.34	252.00	6249.00	10380	20230919	-65.99	3130	20240806	12.78	6150	-42.60	20240117	3130	12.78	20240806	10380	-65.99	20230919	3130	12.78	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
35	20240826	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-55	5	-1.55	178916550	51258	674.62	3515	3575	3465	4620	2490	3555	3490.51	0.42	0	10733	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	554	13.89	0.56	12	0.32	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	10380	-66.28	20230919	3130	11.82	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
36	20240826	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-80	5	-2.25	159083500	45556	599.58	3515	3575	3465	4620	2490	3555	3492.04	0.42	0	6852	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	550	13.79	0.56	12	0.29	252.00	6249.00	10380	20230919	-66.52	3130	20240806	11.02	6150	-43.50	20240117	3130	11.02	20240806	10380	-66.52	20230919	3130	11.02	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
37	20240826	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-85	5	-2.39	99138730	28299	372.45	3515	3575	3470	4620	2490	3555	3503.26	0.42	0	9963	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	549	13.77	0.56	12	0.18	252.00	6249.00	10380	20230919	-66.57	3130	20240806	10.86	6150	-43.58	20240117	3130	10.86	20240806	10380	-66.57	20230919	3130	10.86	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
38	20240826	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-35	5	-0.98	31681940	8920	117.40	3515	3575	3515	4620	2490	3555	3551.79	0.42	0	549	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	557	13.97	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	10380	-66.09	20230919	3130	12.46	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
39	20240826	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-20	5	-0.56	29436670	8283	109.02	3515	3575	3515	4620	2490	3555	3553.87	0.42	0	547	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	560	14.03	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.94	3130	20240806	12.94	6150	-42.52	20240117	3130	12.94	20240806	10380	-65.94	20230919	3130	12.94	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
40	20240826	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	20	2	0.56	17889335	5027	66.16	3515	3575	3515	4620	2490	3555	3558.65	0.42	0	-145	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	566	14.19	0.57	12	0.03	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
41	20240826	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	5	2	0.14	3459095	976	12.85	3515	3560	3515	4620	2490	3555	3544.15	0.42	0	-125	3601	3577	3531	3507	3461	3590	3520	79	1065	500	2200	5	1	15830023	564	14.13	0.57	12	0.01	252.00	6249.00	10380	20230919	-65.70	3130	20240806	13.74	6150	-42.11	20240117	3130	13.74	20240806	10380	-65.70	20230919	3130	13.74	20240806	2.36	N	100590	500	79 억		66861	N	N	0	N	00	N
42	20240823	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	5	2	0.14	26637410	7588	72.83	3545	3555	3485	4615	2485	3550	3509.85	0.43	0	-826	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	563	14.11	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
43	20240823	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-10	5	-0.28	25030610	7136	68.49	3545	3545	3485	4615	2485	3550	3507.65	0.43	0	-825	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	560	14.05	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.90	3130	20240806	13.10	6150	-42.44	20240117	3130	13.10	20240806	10380	-65.90	20230919	3130	13.10	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
44	20240823	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-20	5	-0.56	20657930	5897	56.60	3545	3545	3485	4615	2485	3550	3503.13	0.43	0	-807	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	559	14.01	0.56	12	0.04	252.00	6249.00	10380	20230919	-65.99	3130	20240806	12.78	6150	-42.60	20240117	3130	12.78	20240806	10380	-65.99	20230919	3130	12.78	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
45	20240823	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-40	5	-1.13	12300380	3513	33.72	3545	3545	3485	4615	2485	3550	3501.39	0.43	0	-521	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	556	13.93	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.18	3130	20240806	12.14	6150	-42.93	20240117	3130	12.14	20240806	10380	-66.18	20230919	3130	12.14	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
46	20240823	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-40	5	-1.13	12247730	3498	33.57	3545	3545	3485	4615	2485	3550	3501.35	0.43	0	-522	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	556	13.93	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.18	3130	20240806	12.14	6150	-42.93	20240117	3130	12.14	20240806	10380	-66.18	20230919	3130	12.14	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
47	20240823	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	10473730	2991	28.71	3545	3545	3485	4615	2485	3550	3501.75	0.43	0	-93	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	557	13.97	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	10380	-66.09	20230919	3130	12.46	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
48	20240823	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-35	5	-0.99	4908545	1400	13.44	3545	3545	3500	4615	2485	3550	3506.10	0.43	0	-82	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	556	13.95	0.56	12	0.01	252.00	6249.00	10380	20230919	-66.14	3130	20240806	12.30	6150	-42.85	20240117	3130	12.30	20240806	10380	-66.14	20230919	3130	12.30	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
49	20240823	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	138210	39	0.37	3545	3545	3530	4615	2485	3550	3543.85	0.43	0	-33	3593	3571	3548	3526	3503	3582	3537	79	1065	500	2200	5	1	15830023	561	14.07	0.57	12	0.00	252.00	6249.00	10380	20230919	-65.85	3130	20240806	13.26	6150	-42.36	20240117	3130	13.26	20240806	10380	-65.85	20230919	3130	13.26	20240806	2.36	N	100590	500	79 억		67686	N	N	2	N	00	N
50	20240822	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	0	3	0.00	36954540	10415	115.34	3540	3570	3525	4615	2485	3550	3548.20	0.44	0	-1232	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	562	14.09	0.57	12	0.07	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		68905	N	N	2	N	00	N
51	20240822	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	33956815	9570	105.98	3540	3570	3525	4615	2485	3550	3548.26	0.44	0	-1204	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	561	14.07	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.85	3130	20240806	13.26	6150	-42.36	20240117	3130	13.26	20240806	10380	-65.85	20230919	3130	13.26	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
52	20240822	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	5	2	0.14	31284375	8817	97.64	3540	3570	3525	4615	2485	3550	3548.19	0.44	0	-952	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	563	14.11	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
53	20240822	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	0	3	0.00	27986085	7887	87.34	3540	3570	3525	4615	2485	3550	3548.38	0.44	0	-878	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	562	14.09	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
54	20240822	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-15	5	-0.42	23557995	6633	73.46	3540	3570	3535	4615	2485	3550	3551.64	0.44	0	-801	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	560	14.03	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.94	3130	20240806	12.94	6150	-42.52	20240117	3130	12.94	20240806	10380	-65.94	20230919	3130	12.94	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
55	20240822	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	0	3	0.00	19944980	5612	62.15	3540	3570	3535	4615	2485	3550	3553.99	0.44	0	-691	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	562	14.09	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
56	20240822	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	10	2	0.28	15057375	4236	46.91	3540	3570	3535	4615	2485	3550	3554.62	0.44	0	-329	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	564	14.13	0.57	12	0.03	252.00	6249.00	10380	20230919	-65.70	3130	20240806	13.74	6150	-42.11	20240117	3130	13.74	20240806	10380	-65.70	20230919	3130	13.74	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
57	20240822	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	5	2	0.14	1419305	400	4.43	3540	3555	3535	4615	2485	3550	3548.26	0.44	0	-165	3680	3615	3560	3495	3440	3647	3527	79	1065	500	2200	5	1	15830023	563	14.11	0.57	12	0.00	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.36	N	100590	500	79 억		68905	N	N	0	N	00	N
58	20240821	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-35	5	-0.98	32174750	9025	67.75	3540	3625	3505	4660	2510	3585	3565.07	0.45	0	-1656	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	562	14.09	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
59	20240821	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-35	5	-0.98	29998900	8412	63.14	3540	3625	3505	4660	2510	3585	3566.20	0.45	0	-1705	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	562	14.09	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
60	20240821	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	10	2	0.28	25209160	7066	53.04	3540	3625	3505	4660	2510	3585	3567.67	0.45	0	-1528	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	569	14.27	0.58	12	0.04	252.00	6249.00	10380	20230919	-65.37	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	10380	-65.37	20230919	3130	14.86	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
61	20240821	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-20	5	-0.56	23202620	6503	48.81	3540	3625	3505	4660	2510	3585	3567.99	0.45	0	-1491	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	564	14.15	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
62	20240821	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-20	5	-0.56	23199055	6502	48.81	3540	3625	3505	4660	2510	3585	3567.99	0.45	0	-1491	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	564	14.15	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
63	20240821	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-25	5	-0.70	20380535	5713	42.88	3540	3625	3505	4660	2510	3585	3567.40	0.45	0	-1393	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	564	14.13	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.70	3130	20240806	13.74	6150	-42.11	20240117	3130	13.74	20240806	10380	-65.70	20230919	3130	13.74	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
64	20240821	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	10	2	0.28	20138455	5645	42.37	3540	3625	3505	4660	2510	3585	3567.49	0.45	0	-1387	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	569	14.27	0.58	12	0.04	252.00	6249.00	10380	20230919	-65.37	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	10380	-65.37	20230919	3130	14.86	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
65	20240821	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-10	5	-0.28	12749330	3581	26.88	3540	3625	3505	4660	2510	3585	3560.27	0.45	0	-517	3635	3610	3580	3555	3525	3622	3567	79	1075	500	2220	5	1	15830023	566	14.19	0.57	12	0.02	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.36	N	100590	500	79 억		70563	N	N	0	N	00	N
66	20240820	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	40	2	1.13	47590175	13313	90.39	3550	3605	3550	4605	2485	3545	3574.71	0.42	0	3412	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	568	14.23	0.57	12	0.08	252.00	6249.00	10380	20230919	-65.46	3130	20240806	14.54	6150	-41.71	20240117	3130	14.54	20240806	10380	-65.46	20230919	3130	14.54	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
67	20240820	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	40	2	1.13	45168335	12637	85.80	3550	3605	3550	4605	2485	3545	3574.29	0.42	0	3520	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	568	14.23	0.57	12	0.08	252.00	6249.00	10380	20230919	-65.46	3130	20240806	14.54	6150	-41.71	20240117	3130	14.54	20240806	10380	-65.46	20230919	3130	14.54	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
68	20240820	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	40	2	1.13	30659205	8570	58.18	3550	3605	3550	4605	2485	3545	3577.50	0.42	0	2589	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	568	14.23	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.46	3130	20240806	14.54	6150	-41.71	20240117	3130	14.54	20240806	10380	-65.46	20230919	3130	14.54	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
69	20240820	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	35	2	0.99	28664985	8013	54.40	3550	3605	3550	4605	2485	3545	3577.31	0.42	0	2075	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	567	14.21	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.51	3130	20240806	14.38	6150	-41.79	20240117	3130	14.38	20240806	10380	-65.51	20230919	3130	14.38	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
70	20240820	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	60	2	1.69	24249090	6784	46.06	3550	3605	3550	4605	2485	3545	3574.45	0.42	0	2212	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	571	14.31	0.58	12	0.04	252.00	6249.00	10380	20230919	-65.27	3130	20240806	15.18	6150	-41.38	20240117	3130	15.18	20240806	10380	-65.27	20230919	3130	15.18	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
71	20240820	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	35	2	0.99	18333035	5132	34.84	3550	3580	3550	4605	2485	3545	3572.30	0.42	0	1687	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	567	14.21	0.57	12	0.03	252.00	6249.00	10380	20230919	-65.51	3130	20240806	14.38	6150	-41.79	20240117	3130	14.38	20240806	10380	-65.51	20230919	3130	14.38	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
72	20240820	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	30	2	0.85	9933290	2782	18.89	3550	3580	3550	4605	2485	3545	3570.56	0.42	0	1237	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	566	14.19	0.57	12	0.02	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
73	20240820	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	30	2	0.85	4894510	1370	9.30	3550	3575	3550	4605	2485	3545	3572.64	0.42	0	-13	3638	3591	3543	3496	3448	3567	3472	79	1060	500	2190	5	1	15830023	566	14.19	0.57	12	0.01	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.37	N	100590	500	79 억		67140	N	N	0	N	00	N
74	20240819	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-55	5	-1.53	49560140	13966	103.63	3565	3590	3495	4680	2520	3600	3548.63	0.42	0	1046	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	561	14.07	0.57	12	0.09	252.00	6249.00	10380	20230919	-65.85	3130	20240806	13.26	6150	-42.36	20240117	3130	13.26	20240806	10380	-65.85	20230919	3130	13.26	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
75	20240819	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-35	5	-0.97	46121745	12996	96.43	3565	3590	3495	4680	2520	3600	3548.92	0.42	0	1400	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	564	14.15	0.57	12	0.08	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
76	20240819	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-50	5	-1.39	35845280	10097	74.92	3565	3590	3495	4680	2520	3600	3550.09	0.42	0	1275	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	562	14.09	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
77	20240819	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-40	5	-1.11	35097885	9887	73.36	3565	3590	3495	4680	2520	3600	3549.90	0.42	0	1275	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	564	14.13	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.70	3130	20240806	13.74	6150	-42.11	20240117	3130	13.74	20240806	10380	-65.70	20230919	3130	13.74	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
78	20240819	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-35	5	-0.97	29734830	8382	62.19	3565	3590	3495	4680	2520	3600	3547.46	0.42	0	1515	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	564	14.15	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
79	20240819	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-35	5	-0.97	24958760	7037	52.21	3565	3590	3495	4680	2520	3600	3546.79	0.42	0	1516	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	564	14.15	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
80	20240819	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-55	5	-1.53	21003850	5923	43.95	3565	3590	3495	4680	2520	3600	3546.15	0.42	0	1546	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	561	14.07	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.85	3130	20240806	13.26	6150	-42.36	20240117	3130	13.26	20240806	10380	-65.85	20230919	3130	13.26	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
81	20240819	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-65	5	-1.81	11307340	3194	23.70	3565	3590	3495	4680	2520	3600	3540.18	0.42	0	84	3740	3670	3580	3510	3420	3705	3545	79	1080	500	2230	5	1	15830023	560	14.03	0.57	12	0.02	252.00	6249.00	10380	20230919	-65.94	3130	20240806	12.94	6150	-42.52	20240117	3130	12.94	20240806	10380	-65.94	20230919	3130	12.94	20240806	2.36	N	100590	500	79 억		66086	N	N	4	N	00	N
82	20240816	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	30	2	0.84	48303890	13456	155.76	3575	3650	3490	4640	2500	3570	3589.69	0.42	0	-598	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	570	14.29	0.58	12	0.09	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.35	N	100590	500	79 억		66684	N	N	4	N	00	N
83	20240816	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	25	2	0.70	44563520	12417	143.73	3575	3650	3490	4640	2500	3570	3588.91	0.42	0	-597	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	569	14.27	0.58	12	0.08	252.00	6249.00	10380	20230919	-65.37	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	10380	-65.37	20230919	3130	14.86	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
84	20240816	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-15	5	-0.42	38748080	10789	124.89	3575	3650	3490	4640	2500	3570	3591.44	0.42	0	-575	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	563	14.11	0.57	12	0.07	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
85	20240816	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-15	5	-0.42	35498035	9873	114.28	3575	3650	3490	4640	2500	3570	3595.47	0.42	0	-745	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	563	14.11	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
86	20240816	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	5	2	0.14	31260625	8686	100.54	3575	3650	3490	4640	2500	3570	3598.97	0.42	0	-549	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	566	14.19	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
87	20240816	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	0	3	0.00	30928410	8593	99.47	3575	3650	3490	4640	2500	3570	3599.26	0.42	0	-549	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	565	14.17	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.61	3130	20240806	14.06	6150	-41.95	20240117	3130	14.06	20240806	10380	-65.61	20230919	3130	14.06	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
88	20240816	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	30	2	0.84	27467210	7624	88.25	3575	3650	3490	4640	2500	3570	3602.73	0.42	0	-1027	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	570	14.29	0.58	12	0.05	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
89	20240816	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	70	2	1.96	10726905	2957	34.23	3575	3640	3575	4640	2500	3570	3627.63	0.42	0	-304	3606	3587	3566	3547	3526	3597	3557	79	1070	500	2210	5	1	15830023	576	14.44	0.58	12	0.02	252.00	6249.00	10380	20230919	-64.93	3130	20240806	16.29	6150	-40.81	20240117	3130	16.29	20240806	10380	-64.93	20230919	3130	16.29	20240806	2.35	N	100590	500	79 억		66684	N	N	0	N	00	N
90	20240814	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	30	2	0.85	30752690	8639	70.10	3545	3585	3545	4600	2480	3540	3559.75	0.41	0	1443	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	565	14.17	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.61	3130	20240806	14.06	6150	-41.95	20240117	3130	14.06	20240806	10380	-65.61	20230919	3130	14.06	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
91	20240814	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	25	2	0.71	30320725	8518	69.12	3545	3585	3545	4600	2480	3540	3559.61	0.41	0	1477	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	564	14.15	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
92	20240814	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	35	2	0.99	26090975	7333	59.50	3545	3585	3545	4600	2480	3540	3558.02	0.41	0	1289	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	566	14.19	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
93	20240814	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	15	2	0.42	25091200	7053	57.23	3545	3585	3545	4600	2480	3540	3557.52	0.41	0	1108	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	563	14.11	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
94	20240814	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	35	2	0.99	23646795	6648	53.94	3545	3585	3545	4600	2480	3540	3556.98	0.41	0	1124	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	566	14.19	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.56	3130	20240806	14.22	6150	-41.87	20240117	3130	14.22	20240806	10380	-65.56	20230919	3130	14.22	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
95	20240814	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	40	2	1.13	22123455	6222	50.49	3545	3585	3545	4600	2480	3540	3555.68	0.41	0	1065	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	567	14.21	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.51	3130	20240806	14.38	6150	-41.79	20240117	3130	14.38	20240806	10380	-65.51	20230919	3130	14.38	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
96	20240814	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	10	2	0.28	11919200	3351	27.19	3545	3585	3545	4600	2480	3540	3556.91	0.41	0	747	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	562	14.09	0.57	12	0.02	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
97	20240814	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	45	2	1.27	4353185	1224	9.93	3545	3585	3545	4600	2480	3540	3556.52	0.41	0	476	3673	3606	3573	3506	3473	3590	3490	79	1060	500	2190	5	1	15830023	568	14.23	0.57	12	0.01	252.00	6249.00	10380	20230919	-65.46	3130	20240806	14.54	6150	-41.71	20240117	3130	14.54	20240806	10380	-65.46	20230919	3130	14.54	20240806	2.36	N	100590	500	79 억		65241	N	N	0	N	00	N
98	20240813	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-80	5	-2.21	43875595	12323	142.10	3585	3640	3540	4705	2535	3620	3560.46	0.42	0	-1246	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	560	14.05	0.57	12	0.08	252.00	6249.00	10380	20230919	-65.90	3130	20240806	13.10	6150	-42.44	20240117	3130	13.10	20240806	10380	-65.90	20230919	3130	13.10	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
99	20240813	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-50	5	-1.38	36907350	10356	119.42	3585	3640	3540	4705	2535	3620	3563.86	0.42	0	-1246	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	565	14.17	0.57	12	0.07	252.00	6249.00	10380	20230919	-65.61	3130	20240806	14.06	6150	-41.95	20240117	3130	14.06	20240806	10380	-65.61	20230919	3130	14.06	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
100	20240813	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-50	5	-1.38	35406195	9934	114.55	3585	3640	3540	4705	2535	3620	3564.14	0.42	0	-1246	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	565	14.17	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.61	3130	20240806	14.06	6150	-41.95	20240117	3130	14.06	20240806	10380	-65.61	20230919	3130	14.06	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
101	20240813	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-75	5	-2.07	31542375	8848	102.03	3585	3640	3540	4705	2535	3620	3564.92	0.42	0	-904	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	561	14.07	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.85	3130	20240806	13.26	6150	-42.36	20240117	3130	13.26	20240806	10380	-65.85	20230919	3130	13.26	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
102	20240813	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-70	5	-1.93	28978680	8125	93.69	3585	3640	3540	4705	2535	3620	3566.61	0.42	0	-884	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	562	14.09	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
103	20240813	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-60	5	-1.66	26995990	7567	87.26	3585	3640	3540	4705	2535	3620	3567.59	0.42	0	-842	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	564	14.13	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.70	3130	20240806	13.74	6150	-42.11	20240117	3130	13.74	20240806	10380	-65.70	20230919	3130	13.74	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
104	20240813	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-50	5	-1.38	13794130	3853	44.43	3585	3640	3560	4705	2535	3620	3580.10	0.42	0	-77	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	565	14.17	0.57	12	0.02	252.00	6249.00	10380	20230919	-65.61	3130	20240806	14.06	6150	-41.95	20240117	3130	14.06	20240806	10380	-65.61	20230919	3130	14.06	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
105	20240813	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-25	5	-0.69	2857495	796	9.18	3585	3640	3585	4705	2535	3620	3589.82	0.42	0	-127	3680	3650	3605	3575	3530	3665	3590	79	1085	500	2240	5	1	15830023	569	14.27	0.58	12	0.01	252.00	6249.00	10380	20230919	-65.37	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	10380	-65.37	20230919	3130	14.86	20240806	2.36	N	100590	500	79 억		66487	N	N	0	N	00	N
106	20240812	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	40	2	1.12	27965530	7763	43.94	3560	3635	3560	4650	2510	3580	3602.33	0.42	0	232	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	573	14.37	0.58	12	0.05	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
107	20240812	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	40	2	1.12	26725930	7420	42.00	3560	3635	3560	4650	2510	3580	3601.88	0.42	0	31	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	573	14.37	0.58	12	0.05	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
108	20240812	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	45	2	1.26	21594265	5996	33.94	3560	3635	3560	4650	2510	3580	3601.45	0.42	0	-73	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	574	14.38	0.58	12	0.04	252.00	6249.00	10380	20230919	-65.08	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	10380	-65.08	20230919	3130	15.81	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
109	20240812	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	55	2	1.54	18516585	5146	29.13	3560	3635	3560	4650	2510	3580	3598.25	0.42	0	33	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	575	14.42	0.58	12	0.03	252.00	6249.00	10380	20230919	-64.98	3130	20240806	16.13	6150	-40.89	20240117	3130	16.13	20240806	10380	-64.98	20230919	3130	16.13	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
110	20240812	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	30	2	0.84	15335715	4268	24.16	3560	3615	3560	4650	2510	3580	3593.19	0.42	0	35	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	571	14.33	0.58	12	0.03	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
111	20240812	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	25	2	0.70	10607625	2955	16.73	3560	3610	3560	4650	2510	3580	3589.72	0.42	0	140	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	571	14.31	0.58	12	0.02	252.00	6249.00	10380	20230919	-65.27	3130	20240806	15.18	6150	-41.38	20240117	3130	15.18	20240806	10380	-65.27	20230919	3130	15.18	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
112	20240812	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	20	2	0.56	8655105	2412	13.65	3560	3610	3560	4650	2510	3580	3588.35	0.42	0	75	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	570	14.29	0.58	12	0.02	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
113	20240812	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	5	2	0.14	1153100	323	1.83	3560	3585	3560	4650	2510	3580	3569.97	0.42	0	146	3633	3606	3553	3526	3473	3620	3540	79	1070	500	2210	5	1	15830023	568	14.23	0.57	12	0.00	252.00	6249.00	10380	20230919	-65.46	3130	20240806	14.54	6150	-41.71	20240117	3130	14.54	20240806	10380	-65.46	20230919	3130	14.54	20240806	2.35	N	100590	500	79 억		66255	N	N	7	N	00	N
114	20240809	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	85	2	2.43	62054805	17463	135.58	3500	3580	3500	4540	2450	3495	3553.48	0.41	0	980	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	567	14.21	0.57	12	0.11	252.00	6249.00	10380	20230919	-65.51	3130	20240806	14.38	6150	-41.79	20240117	3130	14.38	20240806	10380	-65.51	20230919	3130	14.38	20240806	2.35	N	100590	500	79 억		65275	N	N	7	N	00	N
115	20240809	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	70	2	2.00	58374170	16434	127.59	3500	3575	3500	4540	2450	3495	3552.04	0.41	0	966	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	564	14.15	0.57	12	0.10	252.00	6249.00	10380	20230919	-65.66	3130	20240806	13.90	6150	-42.03	20240117	3130	13.90	20240806	10380	-65.66	20230919	3130	13.90	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
116	20240809	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	60	2	1.72	55274890	15563	120.83	3500	3575	3500	4540	2450	3495	3551.69	0.41	0	721	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	563	14.11	0.57	12	0.10	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
117	20240809	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	75	2	2.15	39244095	11064	85.90	3500	3570	3500	4540	2450	3495	3547.01	0.41	0	583	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	565	14.17	0.57	12	0.07	252.00	6249.00	10380	20230919	-65.61	3130	20240806	14.06	6150	-41.95	20240117	3130	14.06	20240806	10380	-65.61	20230919	3130	14.06	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
118	20240809	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	55	2	1.57	32899785	9281	72.06	3500	3565	3500	4540	2450	3495	3544.85	0.41	0	232	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	562	14.09	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.80	3130	20240806	13.42	6150	-42.28	20240117	3130	13.42	20240806	10380	-65.80	20230919	3130	13.42	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
119	20240809	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	60	2	1.72	32083275	9051	70.27	3500	3565	3500	4540	2450	3495	3544.72	0.41	0	225	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	563	14.11	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
120	20240809	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	60	2	1.72	21790065	6153	47.77	3500	3565	3500	4540	2450	3495	3541.37	0.41	0	753	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	563	14.11	0.57	12	0.04	252.00	6249.00	10380	20230919	-65.75	3130	20240806	13.58	6150	-42.20	20240117	3130	13.58	20240806	10380	-65.75	20230919	3130	13.58	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
121	20240809	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	45	2	1.29	5488105	1561	12.12	3500	3540	3500	4540	2450	3495	3515.76	0.41	0	361	3571	3532	3491	3452	3411	3512	3432	79	1045	500	2160	5	1	15830023	560	14.05	0.57	12	0.01	252.00	6249.00	10380	20230919	-65.90	3130	20240806	13.10	6150	-42.44	20240117	3130	13.10	20240806	10380	-65.90	20230919	3130	13.10	20240806	2.35	N	100590	500	79 억		65275	N	N	2	N	00	N
122	20240808	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-30	5	-0.85	44635455	12810	60.81	3500	3530	3450	4580	2470	3525	3484.41	0.41	0	573	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	553	13.87	0.56	12	0.08	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	10380	-66.33	20230919	3130	11.66	20240806	2.36	N	100590	500	79 억		64702	N	N	2	N	00	N
123	20240808	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-20	5	-0.57	43041305	12354	58.64	3500	3530	3450	4580	2470	3525	3484.00	0.41	0	527	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	555	13.91	0.56	12	0.08	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	10380	-66.23	20230919	3130	11.98	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
124	20240808	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-15	5	-0.43	41044535	11785	55.94	3500	3530	3450	4580	2470	3525	3482.78	0.41	0	481	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	556	13.93	0.56	12	0.07	252.00	6249.00	10380	20230919	-66.18	3130	20240806	12.14	6150	-42.93	20240117	3130	12.14	20240806	10380	-66.18	20230919	3130	12.14	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
125	20240808	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-5	5	-0.14	32723275	9412	44.68	3500	3525	3450	4580	2470	3525	3476.76	0.41	0	918	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	557	13.97	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	10380	-66.09	20230919	3130	12.46	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
126	20240808	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-30	5	-0.85	23029835	6635	31.49	3500	3525	3450	4580	2470	3525	3470.96	0.41	0	142	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	553	13.87	0.56	12	0.04	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	10380	-66.33	20230919	3130	11.66	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
127	20240808	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-45	5	-1.28	12585540	3620	17.18	3500	3525	3450	4580	2470	3525	3476.67	0.41	0	-119	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	551	13.81	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	10380	-66.47	20230919	3130	11.18	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
128	20240808	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-45	5	-1.28	7524660	2162	10.26	3500	3525	3450	4580	2470	3525	3480.42	0.41	0	-770	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	551	13.81	0.56	12	0.01	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	10380	-66.47	20230919	3130	11.18	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
129	20240808	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-75	5	-2.13	2534785	728	3.46	3500	3500	3450	4580	2470	3525	3481.85	0.41	0	26	3701	3612	3466	3377	3231	3657	3422	79	1055	500	2180	5	1	15830023	546	13.69	0.55	12	0.00	252.00	6249.00	10380	20230919	-66.76	3130	20240806	10.22	6150	-43.90	20240117	3130	10.22	20240806	10380	-66.76	20230919	3130	10.22	20240806	2.36	N	100590	500	79 억		64702	N	N	5	N	00	N
130	20240807	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	135	2	3.98	72054795	21038	27.45	3320	3555	3320	4405	2375	3390	3424.98	0.40	0	2152	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	558	13.99	0.56	12	0.13	252.00	6249.00	10380	20230919	-66.04	3130	20240806	12.62	6150	-42.68	20240117	3130	12.62	20240806	10380	-66.04	20230919	3130	12.62	20240806	2.54	N	100590	500	79 억		62540	N	N	5	N	00	N
131	20240807	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	135	2	3.98	69028940	20178	26.32	3320	3555	3320	4405	2375	3390	3421.00	0.40	0	2215	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	558	13.99	0.56	12	0.13	252.00	6249.00	10380	20230919	-66.04	3130	20240806	12.62	6150	-42.68	20240117	3130	12.62	20240806	10380	-66.04	20230919	3130	12.62	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
132	20240807	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	115	2	3.39	57101525	16799	21.92	3320	3505	3320	4405	2375	3390	3399.10	0.40	0	2699	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	555	13.91	0.56	12	0.11	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	10380	-66.23	20230919	3130	11.98	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
133	20240807	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	60	2	1.77	51644850	15232	19.87	3320	3450	3320	4405	2375	3390	3390.55	0.40	0	2840	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	546	13.69	0.55	12	0.10	252.00	6249.00	10380	20230919	-66.76	3130	20240806	10.22	6150	-43.90	20240117	3130	10.22	20240806	10380	-66.76	20230919	3130	10.22	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
134	20240807	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	60	2	1.77	45499895	13446	17.54	3320	3450	3320	4405	2375	3390	3383.90	0.40	0	2035	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	546	13.69	0.55	12	0.08	252.00	6249.00	10380	20230919	-66.76	3130	20240806	10.22	6150	-43.90	20240117	3130	10.22	20240806	10380	-66.76	20230919	3130	10.22	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
135	20240807	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	45	2	1.33	39367040	11663	15.22	3320	3435	3320	4405	2375	3390	3375.38	0.40	0	1569	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	544	13.63	0.55	12	0.07	252.00	6249.00	10380	20230919	-66.91	3130	20240806	9.74	6150	-44.15	20240117	3130	9.74	20240806	10380	-66.91	20230919	3130	9.74	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
136	20240807	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-15	5	-0.44	19218440	5747	7.50	3320	3415	3320	4405	2375	3390	3344.08	0.40	0	916	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	534	13.39	0.54	12	0.04	252.00	6249.00	10380	20230919	-67.49	3130	20240806	7.83	6150	-45.12	20240117	3130	7.83	20240806	10380	-67.49	20230919	3130	7.83	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
137	20240807	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-40	5	-1.18	14457250	4336	5.66	3320	3415	3320	4405	2375	3390	3334.24	0.40	0	1166	3663	3526	3328	3191	2993	3595	3260	79	1015	500	2100	5	1	15830023	530	13.29	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.54	N	100590	500	79 억		62540	N	N	0	N	00	N
138	20240806	160638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3390	105	2	3.20	248386205	75646	56.45	3130	3465	3130	4270	2300	3285	3283.53	0.35	0	6636	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	537	13.45	0.54	12	0.48	252.00	6249.00	10380	20230919	-67.34	3130	20240806	8.31	6150	-44.88	20240117	3130	8.31	20240806	10380	-67.34	20230919	3130	8.31	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
139	20240806	150650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3390	105	2	3.20	238295800	72659	54.23	3130	3465	3130	4270	2300	3285	3279.65	0.35	0	6657	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	537	13.45	0.54	12	0.46	252.00	6249.00	10380	20230919	-67.34	3130	20240806	8.31	6150	-44.88	20240117	3130	8.31	20240806	10380	-67.34	20230919	3130	8.31	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
140	20240806	140646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3400	115	2	3.50	229427735	70044	52.27	3130	3465	3130	4270	2300	3285	3275.48	0.35	0	7478	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	538	13.49	0.54	12	0.44	252.00	6249.00	10380	20230919	-67.24	3130	20240806	8.63	6150	-44.72	20240117	3130	8.63	20240806	10380	-67.24	20230919	3130	8.63	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
141	20240806	130647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3385	100	2	3.04	210455790	64490	48.13	3130	3465	3130	4270	2300	3285	3263.39	0.35	0	7749	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	536	13.43	0.54	12	0.41	252.00	6249.00	10380	20230919	-67.39	3130	20240806	8.15	6150	-44.96	20240117	3130	8.15	20240806	10380	-67.39	20230919	3130	8.15	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
142	20240806	120649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3380	95	2	2.89	201720815	61903	46.20	3130	3465	3130	4270	2300	3285	3258.66	0.35	0	6613	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	535	13.41	0.54	12	0.39	252.00	6249.00	10380	20230919	-67.44	3130	20240806	7.99	6150	-45.04	20240117	3130	7.99	20240806	10380	-67.44	20230919	3130	7.99	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
143	20240806	110641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3380	95	2	2.89	188231340	57879	43.20	3130	3465	3130	4270	2300	3285	3252.15	0.35	0	4933	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	535	13.41	0.54	12	0.37	252.00	6249.00	10380	20230919	-67.44	3130	20240806	7.99	6150	-45.04	20240117	3130	7.99	20240806	10380	-67.44	20230919	3130	7.99	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
144	20240806	100641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3445	160	2	4.87	160592840	49746	37.13	3130	3445	3130	4270	2300	3285	3228.26	0.35	0	9095	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	545	13.67	0.55	12	0.31	252.00	6249.00	10380	20230919	-66.81	3130	20240806	10.06	6150	-43.98	20240117	3130	10.06	20240806	10380	-66.81	20230919	3130	10.06	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
145	20240806	090644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3300	15	2	0.46	110218030	34844	26.00	3130	3335	3130	4270	2300	3285	3163.19	0.35	0	4820	4091	3687	3421	3017	2751	3555	2885	79	985	500	2030	5	1	15830023	522	13.10	0.53	12	0.22	252.00	6249.00	10380	20230919	-68.21	3130	20240806	5.43	6150	-46.34	20240117	3130	5.43	20240806	10380	-68.21	20230919	3130	5.43	20240806	2.57	N	100590	500	79 억		55888	N	N	3	N	00	N
146	20240805	160632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3285	-550	5	-14.34	467896720	133439	258.52	3825	3825	3155	4985	2685	3835	3506.46	0.53	0	-28362	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	520	13.04	0.53	12	0.84	252.00	6249.00	10380	20230919	-68.35	3155	20240805	4.12	6150	-46.59	20240117	3155	4.12	20240805	10380	-68.35	20230919	3155	4.12	20240805	2.59	N	100590	500	79 억		84042	N	N	3	N	00	N
147	20240805	150643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	-525	5	-13.69	446690135	126998	246.04	3825	3825	3155	4985	2685	3835	3517.30	0.53	0	-28519	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	524	13.13	0.53	12	0.80	252.00	6249.00	10380	20230919	-68.11	3155	20240805	4.91	6150	-46.18	20240117	3155	4.91	20240805	10380	-68.11	20230919	3155	4.91	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
148	20240805	140645	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3440	-395	5	-10.30	365942215	102726	199.02	3825	3825	3435	4985	2685	3835	3562.31	0.53	0	-26962	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	545	13.65	0.55	12	0.65	252.00	6249.00	10380	20230919	-66.86	3435	20240805	0.15	6150	-44.07	20240117	3435	0.15	20240805	10380	-66.86	20230919	3435	0.15	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
149	20240805	130641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3475	-360	5	-9.39	319300860	89277	172.96	3825	3825	3455	4985	2685	3835	3576.52	0.53	0	-20111	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	550	13.79	0.56	12	0.56	252.00	6249.00	10380	20230919	-66.52	3455	20240805	0.58	6150	-43.50	20240117	3455	0.58	20240805	10380	-66.52	20230919	3455	0.58	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
150	20240805	120637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3525	-310	5	-8.08	267672640	74501	144.34	3825	3825	3510	4985	2685	3835	3592.87	0.53	0	-14774	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	558	13.99	0.56	12	0.47	252.00	6249.00	10380	20230919	-66.04	3510	20240805	0.43	6150	-42.68	20240117	3510	0.43	20240805	10380	-66.04	20230919	3510	0.43	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
151	20240805	110639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3550	-285	5	-7.43	230232080	63894	123.79	3825	3825	3525	4985	2685	3835	3603.34	0.53	0	-9395	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	562	14.09	0.57	12	0.40	252.00	6249.00	10380	20230919	-65.80	3525	20240805	0.71	6150	-42.28	20240117	3525	0.71	20240805	10380	-65.80	20230919	3525	0.71	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
152	20240805	100637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3590	-245	5	-6.39	159202760	43866	84.99	3825	3825	3525	4985	2685	3835	3629.30	0.53	0	-2880	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	568	14.25	0.57	12	0.28	252.00	6249.00	10380	20230919	-65.41	3525	20240805	1.84	6150	-41.63	20240117	3525	1.84	20240805	10380	-65.41	20230919	3525	1.84	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
153	20240805	090633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	-235	5	-6.13	60492115	16367	31.71	3825	3825	3600	4985	2685	3835	3695.98	0.53	0	-2095	4018	3926	3853	3761	3688	3890	3725	79	1150	500	2370	5	1	15830023	570	14.29	0.58	12	0.10	252.00	6249.00	10380	20230919	-65.32	3600	20240805	0.00	6150	-41.46	20240117	3600	0.00	20240805	10380	-65.32	20230919	3600	0.00	20240805	2.59	N	100590	500	79 억		84042	N	N	1	N	00	N
154	20240802	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-115	5	-2.91	189968935	49686	329.44	3945	3945	3780	5130	2765	3950	3823.32	0.61	0	-12245	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	607	15.22	0.61	12	0.31	252.00	6249.00	10380	20230919	-63.05	3760	20240729	1.99	6150	-37.64	20240117	3760	1.99	20240729	10380	-63.05	20230919	3760	1.99	20240729	2.60	N	100590	500	79 억		96284	N	N	1	N	00	N
155	20240802	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-130	5	-3.29	179511340	46946	311.27	3945	3945	3780	5130	2765	3950	3823.78	0.61	0	-11886	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	605	15.16	0.61	12	0.30	252.00	6249.00	10380	20230919	-63.20	3760	20240729	1.60	6150	-37.89	20240117	3760	1.60	20240729	10380	-63.20	20230919	3760	1.60	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
156	20240802	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-165	5	-4.18	147679115	38583	255.82	3945	3945	3785	5130	2765	3950	3827.57	0.61	0	-9768	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	599	15.02	0.61	12	0.24	252.00	6249.00	10380	20230919	-63.54	3760	20240729	0.66	6150	-38.46	20240117	3760	0.66	20240729	10380	-63.54	20230919	3760	0.66	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
157	20240802	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-140	5	-3.54	121305160	31635	209.75	3945	3945	3790	5130	2765	3950	3834.52	0.61	0	-8845	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	603	15.12	0.61	12	0.20	252.00	6249.00	10380	20230919	-63.29	3760	20240729	1.33	6150	-38.05	20240117	3760	1.33	20240729	10380	-63.29	20230919	3760	1.33	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
158	20240802	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-135	5	-3.42	112320215	29275	194.11	3945	3945	3790	5130	2765	3950	3836.73	0.61	0	-7258	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	604	15.14	0.61	12	0.18	252.00	6249.00	10380	20230919	-63.25	3760	20240729	1.46	6150	-37.97	20240117	3760	1.46	20240729	10380	-63.25	20230919	3760	1.46	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
159	20240802	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-115	5	-2.91	54413005	14060	93.22	3945	3945	3835	5130	2765	3950	3870.06	0.61	0	-4570	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	607	15.22	0.61	12	0.09	252.00	6249.00	10380	20230919	-63.05	3760	20240729	1.99	6150	-37.64	20240117	3760	1.99	20240729	10380	-63.05	20230919	3760	1.99	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
160	20240802	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-110	5	-2.78	44907270	11592	76.86	3945	3945	3835	5130	2765	3950	3873.99	0.61	0	-3196	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	608	15.24	0.61	12	0.07	252.00	6249.00	10380	20230919	-63.01	3760	20240729	2.13	6150	-37.56	20240117	3760	2.13	20240729	10380	-63.01	20230919	3760	2.13	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
161	20240802	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-20	5	-0.51	10316360	2627	17.42	3945	3945	3900	5130	2765	3950	3927.05	0.61	0	-248	3996	3972	3951	3927	3906	3972	3927	79	1180	500	2440	5	1	15830023	622	15.60	0.63	12	0.02	252.00	6249.00	10380	20230919	-62.14	3760	20240729	4.52	6150	-36.10	20240117	3760	4.52	20240729	10380	-62.14	20230919	3760	4.52	20240729	2.60	N	100590	500	79 억		96284	N	N	8	N	00	N
162	20240801	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-5	5	-0.13	59533770	15075	42.10	3950	3975	3930	5140	2770	3955	3949.17	0.61	0	-371	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	625	15.67	0.63	12	0.10	252.00	6249.00	10380	20230919	-61.95	3760	20240729	5.05	6150	-35.77	20240117	3760	5.05	20240729	10380	-61.95	20230919	3760	5.05	20240729	2.60	N	100590	500	79 억		96655	N	N	8	N	00	N
163	20240801	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	0	3	0.00	53685765	13591	37.95	3950	3975	3930	5140	2770	3955	3950.10	0.61	0	-588	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	626	15.69	0.63	12	0.09	252.00	6249.00	10380	20230919	-61.90	3760	20240729	5.19	6150	-35.69	20240117	3760	5.19	20240729	10380	-61.90	20230919	3760	5.19	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N
164	20240801	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-5	5	-0.13	45105105	11418	31.88	3950	3975	3930	5140	2770	3955	3950.35	0.61	0	-934	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	625	15.67	0.63	12	0.07	252.00	6249.00	10380	20230919	-61.95	3760	20240729	5.05	6150	-35.77	20240117	3760	5.05	20240729	10380	-61.95	20230919	3760	5.05	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N
165	20240801	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	0	3	0.00	39715615	10054	28.08	3950	3975	3930	5140	2770	3955	3950.23	0.61	0	-649	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	626	15.69	0.63	12	0.06	252.00	6249.00	10380	20230919	-61.90	3760	20240729	5.19	6150	-35.69	20240117	3760	5.19	20240729	10380	-61.90	20230919	3760	5.19	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N
166	20240801	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	0	3	0.00	19897845	5043	14.08	3950	3975	3930	5140	2770	3955	3945.64	0.61	0	-399	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	626	15.69	0.63	12	0.03	252.00	6249.00	10380	20230919	-61.90	3760	20240729	5.19	6150	-35.69	20240117	3760	5.19	20240729	10380	-61.90	20230919	3760	5.19	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N
167	20240801	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-10	5	-0.25	13308145	3370	9.41	3950	3975	3930	5140	2770	3955	3949.00	0.61	0	-179	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	624	15.65	0.63	12	0.02	252.00	6249.00	10380	20230919	-61.99	3760	20240729	4.92	6150	-35.85	20240117	3760	4.92	20240729	10380	-61.99	20230919	3760	4.92	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N
168	20240801	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	5	2	0.13	4871605	1231	3.44	3950	3970	3935	5140	2770	3955	3957.44	0.61	0	-317	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	627	15.71	0.63	12	0.01	252.00	6249.00	10380	20230919	-61.85	3760	20240729	5.32	6150	-35.61	20240117	3760	5.32	20240729	10380	-61.85	20230919	3760	5.32	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N
169	20240801	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	10	2	0.25	1430845	362	1.01	3950	3970	3935	5140	2770	3955	3952.61	0.61	0	-279	4068	4011	3958	3901	3848	3985	3875	79	1185	500	2450	5	1	15830023	628	15.73	0.63	12	0.00	252.00	6249.00	10380	20230919	-61.80	3760	20240729	5.45	6150	-35.53	20240117	3760	5.45	20240729	10380	-61.80	20230919	3760	5.45	20240729	2.60	N	100590	500	79 억		96655	N	N	9	N	00	N