KissMeData/062970/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	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	25	2	1.21	148783330	71602	38.40	2065	2145	1995	2690	1450	2070	2077.92	1.31	0	-1528	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	207	-4.84	2.67	12	0.73	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
3	20240830	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	20	2	0.97	143664055	69139	37.08	2065	2145	1995	2690	1450	2070	2077.90	1.31	0	-1830	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	206	-4.83	2.66	12	0.70	-433.00	785.00	3975	20240705	-47.42	1420	20240208	47.18	3975	-47.42	20240705	1420	47.18	20240208	3975	-47.42	20240705	1420	47.18	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
4	20240830	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	25	2	1.21	124993225	60151	32.26	2065	2145	1995	2690	1450	2070	2077.99	1.31	0	-1961	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	207	-4.84	2.67	12	0.61	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
5	20240830	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	10	2	0.48	118967035	57264	30.71	2065	2145	1995	2690	1450	2070	2077.52	1.31	0	-2864	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	205	-4.80	2.65	12	0.58	-433.00	785.00	3975	20240705	-47.67	1420	20240208	46.48	3975	-47.67	20240705	1420	46.48	20240208	3975	-47.67	20240705	1420	46.48	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
6	20240830	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-10	5	-0.48	78063555	37693	20.21	2065	2145	1995	2690	1450	2070	2071.04	1.31	0	-8521	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	203	-4.76	2.62	12	0.38	-433.00	785.00	3975	20240705	-48.18	1420	20240208	45.07	3975	-48.18	20240705	1420	45.07	20240208	3975	-48.18	20240705	1420	45.07	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
7	20240830	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	25	2	1.21	64078310	30947	16.60	2065	2145	1995	2690	1450	2070	2070.58	1.31	0	-8896	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	207	-4.84	2.67	12	0.31	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
8	20240830	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	20	2	0.97	39576700	19183	10.29	2065	2145	1995	2690	1450	2070	2063.11	1.31	0	-8400	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	206	-4.83	2.66	12	0.19	-433.00	785.00	3975	20240705	-47.42	1420	20240208	47.18	3975	-47.42	20240705	1420	47.18	20240208	3975	-47.42	20240705	1420	47.18	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
9	20240830	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	25	2	1.21	12289715	5860	3.14	2065	2145	2035	2690	1450	2070	2097.22	1.31	0	-3301	2212	2141	2064	1993	1916	2102	1954	49	620	500	1360	5	1	9868409	207	-4.84	2.67	12	0.06	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		129386	N	N	0	N	00	N
10	20240829	160603	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-65	5	-3.04	378453347	185868	47.69	2115	2135	1987	2775	1495	2135	2036.13	1.70	0	-39291	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	204	-4.78	2.64	12	1.88	-433.00	785.00	3975	20240705	-47.92	1420	20240208	45.77	3975	-47.92	20240705	1420	45.77	20240208	3975	-47.92	20240705	1420	45.77	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
11	20240829	150609	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-130	5	-6.09	355365438	174619	44.80	2115	2135	1987	2775	1495	2135	2035.09	1.70	0	-34722	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	198	-4.63	2.55	12	1.77	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
12	20240829	140610	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-125	5	-5.85	311374530	152870	39.22	2115	2135	1987	2775	1495	2135	2036.86	1.70	0	-32389	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	198	-4.64	2.56	12	1.55	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
13	20240829	130612	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-130	5	-6.09	281891476	138163	35.45	2115	2135	1987	2775	1495	2135	2040.28	1.70	0	-28964	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	198	-4.63	2.55	12	1.40	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
14	20240829	120608	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	-135	5	-6.32	234152101	114324	29.33	2115	2135	1987	2775	1495	2135	2048.14	1.70	0	-24833	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	197	-4.62	2.55	12	1.16	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
15	20240829	110611	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-110	5	-5.15	168323640	81571	20.93	2115	2135	2010	2775	1495	2135	2063.52	1.70	0	-18663	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	200	-4.68	2.58	12	0.83	-433.00	785.00	3975	20240705	-49.06	1420	20240208	42.61	3975	-49.06	20240705	1420	42.61	20240208	3975	-49.06	20240705	1420	42.61	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
16	20240829	100607	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-60	5	-2.81	98334075	47383	12.16	2115	2135	2010	2775	1495	2135	2075.30	1.70	0	-10233	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	205	-4.79	2.64	12	0.48	-433.00	785.00	3975	20240705	-47.80	1420	20240208	46.13	3975	-47.80	20240705	1420	46.13	20240208	3975	-47.80	20240705	1420	46.13	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
17	20240829	090609	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-105	5	-4.92	21718455	10523	2.70	2115	2115	2020	2775	1495	2135	2063.90	1.70	0	-661	2277	2205	2098	2026	1919	2242	2063	49	640	500	1400	5	1	9868409	200	-4.69	2.59	12	0.11	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		168191	N	N	0	N	01	N
18	20240828	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	130	2	6.48	804296629	383359	135.99	2020	2170	1991	2605	1405	2005	2097.97	2.28	0	-51307	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	211	-4.93	2.72	12	3.88	-433.00	785.00	3975	20240705	-46.29	1420	20240208	50.35	3975	-46.29	20240705	1420	50.35	20240208	3975	-46.29	20240705	1420	50.35	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
19	20240828	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	125	2	6.23	727323944	347122	123.13	2020	2170	1991	2605	1405	2005	2095.30	2.28	0	-42557	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	210	-4.92	2.71	12	3.52	-433.00	785.00	3975	20240705	-46.42	1420	20240208	50.00	3975	-46.42	20240705	1420	50.00	20240208	3975	-46.42	20240705	1420	50.00	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
20	20240828	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	90	2	4.49	692949284	330742	117.32	2020	2170	1991	2605	1405	2005	2095.14	2.28	0	-39283	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	207	-4.84	2.67	12	3.35	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
21	20240828	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	110	2	5.49	648867414	309700	109.86	2020	2170	1991	2605	1405	2005	2095.15	2.28	0	-36353	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	209	-4.88	2.69	12	3.14	-433.00	785.00	3975	20240705	-46.79	1420	20240208	48.94	3975	-46.79	20240705	1420	48.94	20240208	3975	-46.79	20240705	1420	48.94	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
22	20240828	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	95	2	4.74	605154084	288937	102.49	2020	2170	1991	2605	1405	2005	2094.42	2.28	0	-32092	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	207	-4.85	2.68	12	2.93	-433.00	785.00	3975	20240705	-47.17	1420	20240208	47.89	3975	-47.17	20240705	1420	47.89	20240208	3975	-47.17	20240705	1420	47.89	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
23	20240828	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	70	2	3.49	488048939	233444	82.81	2020	2170	1991	2605	1405	2005	2090.65	2.28	0	-13979	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	205	-4.79	2.64	12	2.37	-433.00	785.00	3975	20240705	-47.80	1420	20240208	46.13	3975	-47.80	20240705	1420	46.13	20240208	3975	-47.80	20240705	1420	46.13	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
24	20240828	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	85	2	4.24	405615364	194213	68.89	2020	2170	1991	2605	1405	2005	2088.51	2.28	0	-6799	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	206	-4.83	2.66	12	1.97	-433.00	785.00	3975	20240705	-47.42	1420	20240208	47.18	3975	-47.42	20240705	1420	47.18	20240208	3975	-47.42	20240705	1420	47.18	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
25	20240828	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	55	2	2.74	67863850	33181	11.77	2020	2085	2005	2605	1405	2005	2045.26	2.28	0	-566	2123	2064	1961	1902	1799	2093	1931	49	600	500	1320	5	1	9868409	203	-4.76	2.62	12	0.34	-433.00	785.00	3975	20240705	-48.18	1420	20240208	45.07	3975	-48.18	20240705	1420	45.07	20240208	3975	-48.18	20240705	1420	45.07	20240208	0.00	N	062970	500	49 억		225178	N	N	0	N	00	N
26	20240827	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	91	2	4.75	536211827	277169	63.35	1917	2020	1858	2485	1340	1914	1934.11	2.33	0	-4957	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	5	1	9868409	198	-4.63	2.55	12	2.81	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
27	20240827	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	91	2	4.75	481846747	250041	57.15	1917	2020	1858	2485	1340	1914	1927.07	2.33	0	-8163	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	5	1	9868409	198	-4.63	2.55	12	2.53	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
28	20240827	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1948	34	2	1.78	362025507	189799	43.38	1917	1950	1858	2485	1340	1914	1907.42	2.33	0	-32524	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	1	1	9868409	192	-4.50	2.48	12	1.92	-433.00	785.00	3975	20240705	-50.99	1420	20240208	37.18	3975	-50.99	20240705	1420	37.18	20240208	3975	-50.99	20240705	1420	37.18	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
29	20240827	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1906	-8	5	-0.42	273486402	143903	32.89	1917	1942	1858	2485	1340	1914	1900.49	2.33	0	-36821	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	1	1	9868409	188	-4.40	2.43	12	1.46	-433.00	785.00	3975	20240705	-52.05	1420	20240208	34.23	3975	-52.05	20240705	1420	34.23	20240208	3975	-52.05	20240705	1420	34.23	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
30	20240827	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1895	-19	5	-0.99	225930315	118756	27.14	1917	1942	1858	2485	1340	1914	1902.47	2.33	0	-30633	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	1	1	9868409	187	-4.38	2.41	12	1.20	-433.00	785.00	3975	20240705	-52.33	1420	20240208	33.45	3975	-52.33	20240705	1420	33.45	20240208	3975	-52.33	20240705	1420	33.45	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
31	20240827	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1907	-7	5	-0.37	188661253	99161	22.66	1917	1942	1858	2485	1340	1914	1902.58	2.33	0	-27050	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	1	1	9868409	188	-4.40	2.43	12	1.00	-433.00	785.00	3975	20240705	-52.03	1420	20240208	34.30	3975	-52.03	20240705	1420	34.30	20240208	3975	-52.03	20240705	1420	34.30	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
32	20240827	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	-30	5	-1.57	166430172	87442	19.99	1917	1942	1858	2485	1340	1914	1903.32	2.33	0	-21418	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	1	1	9868409	186	-4.35	2.40	12	0.89	-433.00	785.00	3975	20240705	-52.60	1420	20240208	32.68	3975	-52.60	20240705	1420	32.68	20240208	3975	-52.60	20240705	1420	32.68	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
33	20240827	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1917	3	2	0.16	65381270	34000	7.77	1917	1942	1900	2485	1340	1914	1922.98	2.33	0	-8333	2094	2004	1858	1768	1622	2049	1813	49	571	500	1260	1	1	9868409	189	-4.43	2.44	12	0.34	-433.00	785.00	3975	20240705	-51.77	1420	20240208	35.00	3975	-51.77	20240705	1420	35.00	20240208	3975	-51.77	20240705	1420	35.00	20240208	0.00	N	062970	500	49 억		229760	N	N	0	N	00	N
34	20240826	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1914	198	2	11.54	787729768	435545	102.58	1722	1948	1712	2230	1202	1716	1808.56	1.22	0	112812	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	189	-4.42	2.44	12	4.41	-433.00	785.00	3975	20240705	-51.85	1420	20240208	34.79	3975	-51.85	20240705	1420	34.79	20240208	3975	-51.85	20240705	1420	34.79	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
35	20240826	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1893	177	2	10.31	680513497	379170	89.30	1722	1948	1712	2230	1202	1716	1794.85	1.22	0	98344	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	187	-4.37	2.41	12	3.84	-433.00	785.00	3975	20240705	-52.38	1420	20240208	33.31	3975	-52.38	20240705	1420	33.31	20240208	3975	-52.38	20240705	1420	33.31	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
36	20240826	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	89	2	5.19	427055811	243222	57.28	1722	1811	1712	2230	1202	1716	1755.91	1.22	0	77557	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	178	-4.17	2.30	12	2.46	-433.00	785.00	3975	20240705	-54.59	1420	20240208	27.11	3975	-54.59	20240705	1420	27.11	20240208	3975	-54.59	20240705	1420	27.11	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
37	20240826	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	59	2	3.44	364055655	208034	49.00	1722	1777	1712	2230	1202	1716	1750.06	1.22	0	68464	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	175	-4.10	2.26	12	2.11	-433.00	785.00	3975	20240705	-55.35	1420	20240208	25.00	3975	-55.35	20240705	1420	25.00	20240208	3975	-55.35	20240705	1420	25.00	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
38	20240826	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	27	2	1.57	221796638	127187	29.95	1722	1770	1712	2230	1202	1716	1743.97	1.22	0	21685	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	172	-4.03	2.22	12	1.29	-433.00	785.00	3975	20240705	-56.15	1420	20240208	22.75	3975	-56.15	20240705	1420	22.75	20240208	3975	-56.15	20240705	1420	22.75	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
39	20240826	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	43	2	2.51	183908530	105405	24.82	1722	1770	1712	2230	1202	1716	1744.92	1.22	0	17201	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	174	-4.06	2.24	12	1.07	-433.00	785.00	3975	20240705	-55.75	1420	20240208	23.87	3975	-55.75	20240705	1420	23.87	20240208	3975	-55.75	20240705	1420	23.87	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
40	20240826	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	40	2	2.33	137976236	79216	18.66	1722	1770	1712	2230	1202	1716	1741.94	1.22	0	20382	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	173	-4.06	2.24	12	0.80	-433.00	785.00	3975	20240705	-55.82	1420	20240208	23.66	3975	-55.82	20240705	1420	23.66	20240208	3975	-55.82	20240705	1420	23.66	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
41	20240826	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	0	3	0.00	18733582	10895	2.57	1722	1732	1716	2230	1202	1716	1719.63	1.22	0	2634	1912	1813	1732	1633	1552	1773	1593	49	514	500	1130	1	1	9868409	169	-3.96	2.19	12	0.11	-433.00	785.00	3975	20240705	-56.83	1420	20240208	20.85	3975	-56.83	20240705	1420	20.85	20240208	3975	-56.83	20240705	1420	20.85	20240208	0.00	N	062970	500	49 억		120570	N	N	0	N	00	N
42	20240823	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-92	5	-5.09	734538211	423186	168.46	1828	1831	1651	2350	1266	1808	1729.30	1.32	0	-9450	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	169	-3.96	2.19	12	4.29	-433.00	785.00	3975	20240705	-56.83	1420	20240208	20.85	3975	-56.83	20240705	1420	20.85	20240208	3975	-56.83	20240705	1420	20.85	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
43	20240823	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	-100	5	-5.53	696378942	400813	159.55	1828	1831	1651	2350	1266	1808	1730.75	1.32	0	-8693	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	169	-3.94	2.18	12	4.06	-433.00	785.00	3975	20240705	-57.03	1420	20240208	20.28	3975	-57.03	20240705	1420	20.28	20240208	3975	-57.03	20240705	1420	20.28	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
44	20240823	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-101	5	-5.59	608816746	349298	139.04	1828	1831	1651	2350	1266	1808	1735.82	1.32	0	-8748	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	168	-3.94	2.17	12	3.54	-433.00	785.00	3975	20240705	-57.06	1420	20240208	20.21	3975	-57.06	20240705	1420	20.21	20240208	3975	-57.06	20240705	1420	20.21	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
45	20240823	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	-102	5	-5.64	579414528	332043	132.17	1828	1831	1651	2350	1266	1808	1737.67	1.32	0	-7796	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	168	-3.94	2.17	12	3.36	-433.00	785.00	3975	20240705	-57.08	1420	20240208	20.14	3975	-57.08	20240705	1420	20.14	20240208	3975	-57.08	20240705	1420	20.14	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
46	20240823	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-98	5	-5.42	553455103	316785	126.10	1828	1831	1651	2350	1266	1808	1739.63	1.32	0	-5862	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	169	-3.95	2.18	12	3.21	-433.00	785.00	3975	20240705	-56.98	1420	20240208	20.42	3975	-56.98	20240705	1420	20.42	20240208	3975	-56.98	20240705	1420	20.42	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
47	20240823	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-78	5	-4.31	501449378	286355	113.99	1828	1831	1651	2350	1266	1808	1743.33	1.32	0	-8609	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	171	-4.00	2.20	12	2.90	-433.00	785.00	3975	20240705	-56.48	1420	20240208	21.83	3975	-56.48	20240705	1420	21.83	20240208	3975	-56.48	20240705	1420	21.83	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
48	20240823	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1697	-111	5	-6.14	405809346	230638	91.81	1828	1831	1651	2350	1266	1808	1750.95	1.32	0	-7450	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	167	-3.92	2.16	12	2.34	-433.00	785.00	3975	20240705	-57.31	1420	20240208	19.51	3975	-57.31	20240705	1420	19.51	20240208	3975	-57.31	20240705	1420	19.51	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
49	20240823	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-89	5	-4.92	175844498	99181	39.48	1828	1831	1651	2350	1266	1808	1754.19	1.32	0	-925	2059	1933	1853	1727	1647	1893	1687	49	542	500	1190	1	1	9868409	170	-3.97	2.19	12	1.01	-433.00	785.00	3975	20240705	-56.75	1420	20240208	21.06	3975	-56.75	20240705	1420	21.06	20240208	3975	-56.75	20240705	1420	21.06	20240208	0.00	N	062970	500	49 억		130149	N	N	0	N	00	N
50	20240822	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1808	-119	5	-6.18	463492336	251113	165.74	1958	1979	1773	2505	1349	1927	1845.87	1.46	0	-14222	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	178	-4.18	2.30	12	2.54	-433.00	785.00	3975	20240705	-54.52	1420	20240208	27.32	3975	-54.52	20240705	1420	27.32	20240208	3975	-54.52	20240705	1420	27.32	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
51	20240822	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-102	5	-5.29	445282550	241048	159.09	1958	1979	1773	2505	1349	1927	1847.28	1.46	0	-8133	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	180	-4.21	2.32	12	2.44	-433.00	785.00	3975	20240705	-54.09	1420	20240208	28.52	3975	-54.09	20240705	1420	28.52	20240208	3975	-54.09	20240705	1420	28.52	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
52	20240822	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	-99	5	-5.14	389885782	210562	138.97	1958	1979	1773	2505	1349	1927	1851.64	1.46	0	-6991	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	180	-4.22	2.33	12	2.13	-433.00	785.00	3975	20240705	-54.01	1420	20240208	28.73	3975	-54.01	20240705	1420	28.73	20240208	3975	-54.01	20240705	1420	28.73	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
53	20240822	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	-82	5	-4.26	311283597	167577	110.60	1958	1979	1773	2505	1349	1927	1857.56	1.46	0	-7322	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	182	-4.26	2.35	12	1.70	-433.00	785.00	3975	20240705	-53.58	1420	20240208	29.93	3975	-53.58	20240705	1420	29.93	20240208	3975	-53.58	20240705	1420	29.93	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
54	20240822	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-76	5	-3.94	236122930	127010	83.83	1958	1979	1773	2505	1349	1927	1859.09	1.46	0	283	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	183	-4.27	2.36	12	1.29	-433.00	785.00	3975	20240705	-53.43	1420	20240208	30.35	3975	-53.43	20240705	1420	30.35	20240208	3975	-53.43	20240705	1420	30.35	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
55	20240822	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	-78	5	-4.05	208389399	112020	73.93	1958	1979	1773	2505	1349	1927	1860.29	1.46	0	3934	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	182	-4.27	2.36	12	1.14	-433.00	785.00	3975	20240705	-53.48	1420	20240208	30.21	3975	-53.48	20240705	1420	30.21	20240208	3975	-53.48	20240705	1420	30.21	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
56	20240822	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-63	5	-3.27	169643397	91230	60.21	1958	1979	1773	2505	1349	1927	1859.51	1.46	0	11498	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	184	-4.30	2.37	12	0.92	-433.00	785.00	3975	20240705	-53.11	1420	20240208	31.27	3975	-53.11	20240705	1420	31.27	20240208	3975	-53.11	20240705	1420	31.27	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
57	20240822	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1892	-35	5	-1.82	32402803	17065	11.26	1958	1979	1888	2505	1349	1927	1898.79	1.46	0	7610	2006	1966	1895	1855	1784	1986	1875	49	578	500	1270	1	1	9868409	187	-4.37	2.41	12	0.17	-433.00	785.00	3975	20240705	-52.40	1420	20240208	33.24	3975	-52.40	20240705	1420	33.24	20240208	3975	-52.40	20240705	1420	33.24	20240208	0.00	N	062970	500	49 억		144451	N	N	0	N	00	N
58	20240821	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	8	2	0.42	286070487	151392	111.71	1919	1935	1824	2490	1344	1919	1889.60	1.35	0	10990	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	190	-4.45	2.45	12	1.53	-433.00	785.00	3975	20240705	-51.52	1420	20240208	35.70	3975	-51.52	20240705	1420	35.70	20240208	3975	-51.52	20240705	1420	35.70	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
59	20240821	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	5	2	0.26	261452003	138586	102.26	1919	1935	1824	2490	1344	1919	1886.57	1.35	0	13062	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	190	-4.44	2.45	12	1.40	-433.00	785.00	3975	20240705	-51.60	1420	20240208	35.49	3975	-51.60	20240705	1420	35.49	20240208	3975	-51.60	20240705	1420	35.49	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
60	20240821	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-39	5	-2.03	158409367	84376	62.26	1919	1935	1824	2490	1344	1919	1877.42	1.35	0	-21798	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	186	-4.34	2.39	12	0.86	-433.00	785.00	3975	20240705	-52.70	1420	20240208	32.39	3975	-52.70	20240705	1420	32.39	20240208	3975	-52.70	20240705	1420	32.39	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
61	20240821	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	-25	5	-1.30	150711736	80285	59.24	1919	1935	1824	2490	1344	1919	1877.21	1.35	0	-21176	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	187	-4.37	2.41	12	0.81	-433.00	785.00	3975	20240705	-52.35	1420	20240208	33.38	3975	-52.35	20240705	1420	33.38	20240208	3975	-52.35	20240705	1420	33.38	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
62	20240821	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	-18	5	-0.94	136598934	72823	53.74	1919	1935	1824	2490	1344	1919	1875.77	1.35	0	-19329	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	188	-4.39	2.42	12	0.74	-433.00	785.00	3975	20240705	-52.18	1420	20240208	33.87	3975	-52.18	20240705	1420	33.87	20240208	3975	-52.18	20240705	1420	33.87	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
63	20240821	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	-50	5	-2.61	104630597	55962	41.29	1919	1935	1824	2490	1344	1919	1869.67	1.35	0	-22272	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	184	-4.32	2.38	12	0.57	-433.00	785.00	3975	20240705	-52.98	1420	20240208	31.62	3975	-52.98	20240705	1420	31.62	20240208	3975	-52.98	20240705	1420	31.62	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
64	20240821	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1885	-34	5	-1.77	36441060	19205	14.17	1919	1935	1877	2490	1344	1919	1897.48	1.35	0	-10803	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	186	-4.35	2.40	12	0.19	-433.00	785.00	3975	20240705	-52.58	1420	20240208	32.75	3975	-52.58	20240705	1420	32.75	20240208	3975	-52.58	20240705	1420	32.75	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
65	20240821	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	-18	5	-0.94	6417887	3361	2.48	1919	1935	1881	2490	1344	1919	1909.52	1.35	0	-2101	1979	1949	1919	1889	1859	1934	1874	49	571	500	1260	1	1	9868409	188	-4.39	2.42	12	0.03	-433.00	785.00	3975	20240705	-52.18	1420	20240208	33.87	3975	-52.18	20240705	1420	33.87	20240208	3975	-52.18	20240705	1420	33.87	20240208	0.00	N	062970	500	49 억		133601	N	N	0	N	00	N
66	20240820	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	16	2	0.84	259496366	135438	61.29	1938	1949	1889	2470	1333	1903	1915.98	1.21	0	14125	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	189	-4.43	2.44	12	1.37	-433.00	785.00	3975	20240705	-51.72	1420	20240208	35.14	3975	-51.72	20240705	1420	35.14	20240208	3975	-51.72	20240705	1420	35.14	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
67	20240820	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	10	2	0.53	242918844	126793	57.38	1938	1949	1889	2470	1333	1903	1915.87	1.21	0	13127	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	189	-4.42	2.44	12	1.28	-433.00	785.00	3975	20240705	-51.87	1420	20240208	34.72	3975	-51.87	20240705	1420	34.72	20240208	3975	-51.87	20240705	1420	34.72	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
68	20240820	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	17	2	0.89	155365646	80736	36.54	1938	1949	1910	2470	1333	1903	1924.37	1.21	0	6886	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	189	-4.43	2.45	12	0.82	-433.00	785.00	3975	20240705	-51.70	1420	20240208	35.21	3975	-51.70	20240705	1420	35.21	20240208	3975	-51.70	20240705	1420	35.21	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
69	20240820	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1917	14	2	0.74	142657036	74097	33.53	1938	1949	1911	2470	1333	1903	1925.27	1.21	0	10070	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	189	-4.43	2.44	12	0.75	-433.00	785.00	3975	20240705	-51.77	1420	20240208	35.00	3975	-51.77	20240705	1420	35.00	20240208	3975	-51.77	20240705	1420	35.00	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
70	20240820	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	18	2	0.95	130645646	67853	30.71	1938	1949	1911	2470	1333	1903	1925.42	1.21	0	13410	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	190	-4.44	2.45	12	0.69	-433.00	785.00	3975	20240705	-51.67	1420	20240208	35.28	3975	-51.67	20240705	1420	35.28	20240208	3975	-51.67	20240705	1420	35.28	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
71	20240820	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	27	2	1.42	126956392	65939	29.84	1938	1949	1911	2470	1333	1903	1925.36	1.21	0	13802	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	190	-4.46	2.46	12	0.67	-433.00	785.00	3975	20240705	-51.45	1420	20240208	35.92	3975	-51.45	20240705	1420	35.92	20240208	3975	-51.45	20240705	1420	35.92	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
72	20240820	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1928	25	2	1.31	112947073	58660	26.55	1938	1949	1911	2470	1333	1903	1925.45	1.21	0	14036	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	190	-4.45	2.46	12	0.59	-433.00	785.00	3975	20240705	-51.50	1420	20240208	35.77	3975	-51.50	20240705	1420	35.77	20240208	3975	-51.50	20240705	1420	35.77	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
73	20240820	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	34	2	1.79	5102264	2633	1.19	1938	1938	1913	2470	1333	1903	1937.81	1.21	0	697	2167	2034	1967	1834	1767	2001	1801	49	567	500	1250	1	1	9868409	191	-4.47	2.47	12	0.03	-433.00	785.00	3975	20240705	-51.27	1420	20240208	36.41	3975	-51.27	20240705	1420	36.41	20240208	3975	-51.27	20240705	1420	36.41	20240208	0.00	N	062970	500	49 억		119590	N	N	0	N	00	N
74	20240819	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1903	-127	5	-6.26	438166937	220779	132.14	2070	2100	1900	2635	1425	2030	1984.84	1.83	0	-60903	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	1	1	9868409	188	-4.39	2.42	12	2.24	-433.00	785.00	3975	20240705	-52.13	1420	20240208	34.01	3975	-52.13	20240705	1420	34.01	20240208	3975	-52.13	20240705	1420	34.01	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
75	20240819	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	-101	5	-4.98	390988849	196033	117.33	2070	2100	1920	2635	1425	2030	1994.51	1.83	0	-57672	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	1	1	9868409	190	-4.45	2.46	12	1.99	-433.00	785.00	3975	20240705	-51.47	1420	20240208	35.85	3975	-51.47	20240705	1420	35.85	20240208	3975	-51.47	20240705	1420	35.85	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
76	20240819	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	-67	5	-3.30	295836998	147069	88.02	2070	2100	1956	2635	1425	2030	2011.55	1.83	0	-27728	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	1	1	9868409	194	-4.53	2.50	12	1.49	-433.00	785.00	3975	20240705	-50.62	1420	20240208	38.24	3975	-50.62	20240705	1420	38.24	20240208	3975	-50.62	20240705	1420	38.24	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
77	20240819	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1979	-51	5	-2.51	225086787	111165	66.53	2070	2100	1969	2635	1425	2030	2024.80	1.83	0	-12705	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	1	1	9868409	195	-4.57	2.52	12	1.13	-433.00	785.00	3975	20240705	-50.21	1420	20240208	39.37	3975	-50.21	20240705	1420	39.37	20240208	3975	-50.21	20240705	1420	39.37	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
78	20240819	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-20	5	-0.99	172574317	84771	50.74	2070	2100	1994	2635	1425	2030	2035.77	1.83	0	-103	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	5	1	9868409	198	-4.64	2.56	12	0.86	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
79	20240819	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-15	5	-0.74	155687610	76342	45.69	2070	2100	1997	2635	1425	2030	2039.34	1.83	0	1951	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	5	1	9868409	199	-4.65	2.57	12	0.77	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
80	20240819	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	0	3	0.00	107104995	52252	31.27	2070	2100	2010	2635	1425	2030	2049.78	1.83	0	13162	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	5	1	9868409	200	-4.69	2.59	12	0.53	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
81	20240819	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	50	2	2.46	35668815	17193	10.29	2070	2100	2055	2635	1425	2030	2074.61	1.83	0	11008	2190	2109	2054	1973	1918	2082	1946	49	605	500	1330	5	1	9868409	205	-4.80	2.65	12	0.17	-433.00	785.00	3975	20240705	-47.67	1420	20240208	46.48	3975	-47.67	20240705	1420	46.48	20240208	3975	-47.67	20240705	1420	46.48	20240208	0.00	N	062970	500	49 억		180858	N	N	0	N	00	N
82	20240816	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	0	3	0.00	340483095	165933	126.09	2090	2135	1999	2635	1425	2030	2051.93	1.67	0	12453	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	200	-4.69	2.59	12	1.68	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
83	20240816	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	20	2	0.99	324027555	157827	119.93	2090	2135	1999	2635	1425	2030	2053.06	1.67	0	18179	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	202	-4.73	2.61	12	1.60	-433.00	785.00	3975	20240705	-48.43	1420	20240208	44.37	3975	-48.43	20240705	1420	44.37	20240208	3975	-48.43	20240705	1420	44.37	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
84	20240816	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-10	5	-0.49	273992930	132958	101.03	2090	2135	2010	2635	1425	2030	2060.75	1.67	0	20282	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	199	-4.67	2.57	12	1.35	-433.00	785.00	3975	20240705	-49.18	1420	20240208	42.25	3975	-49.18	20240705	1420	42.25	20240208	3975	-49.18	20240705	1420	42.25	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
85	20240816	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	10	2	0.49	252864900	122532	93.11	2090	2135	2020	2635	1425	2030	2063.66	1.67	0	20620	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	201	-4.71	2.60	12	1.24	-433.00	785.00	3975	20240705	-48.68	1420	20240208	43.66	3975	-48.68	20240705	1420	43.66	20240208	3975	-48.68	20240705	1420	43.66	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
86	20240816	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	30	2	1.48	215206470	104161	79.15	2090	2135	2020	2635	1425	2030	2066.09	1.67	0	20121	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	203	-4.76	2.62	12	1.06	-433.00	785.00	3975	20240705	-48.18	1420	20240208	45.07	3975	-48.18	20240705	1420	45.07	20240208	3975	-48.18	20240705	1420	45.07	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
87	20240816	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	25	2	1.23	203402595	98431	74.80	2090	2135	2020	2635	1425	2030	2066.45	1.67	0	21177	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	203	-4.75	2.62	12	1.00	-433.00	785.00	3975	20240705	-48.30	1420	20240208	44.72	3975	-48.30	20240705	1420	44.72	20240208	3975	-48.30	20240705	1420	44.72	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
88	20240816	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	20	2	0.99	141609780	68041	51.70	2090	2135	2025	2635	1425	2030	2081.24	1.67	0	19083	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	202	-4.73	2.61	12	0.69	-433.00	785.00	3975	20240705	-48.43	1420	20240208	44.37	3975	-48.43	20240705	1420	44.37	20240208	3975	-48.43	20240705	1420	44.37	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
89	20240816	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	80	2	3.94	24014915	11471	8.72	2090	2110	2055	2635	1425	2030	2093.53	1.67	0	5770	2090	2060	2020	1990	1950	2075	2005	49	605	500	1330	5	1	9868409	208	-4.87	2.69	12	0.12	-433.00	785.00	3975	20240705	-46.92	1420	20240208	48.59	3975	-46.92	20240705	1420	48.59	20240208	3975	-46.92	20240705	1420	48.59	20240208	0.00	N	062970	500	49 억		165099	N	N	0	N	00	N
90	20240814	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	31	2	1.55	261159562	129657	49.13	2000	2050	1980	2595	1400	1999	2014.23	1.51	0	16368	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	200	-4.69	2.59	12	1.31	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
91	20240814	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	31	2	1.55	217536722	107978	40.91	2000	2050	1980	2595	1400	1999	2014.64	1.51	0	8505	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	200	-4.69	2.59	12	1.09	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
92	20240814	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	6	2	0.30	161801083	80211	30.39	2000	2050	1980	2595	1400	1999	2017.19	1.51	0	1368	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	198	-4.63	2.55	12	0.81	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
93	20240814	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	11	2	0.55	156879172	77747	29.46	2000	2050	1980	2595	1400	1999	2017.82	1.51	0	1392	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	198	-4.64	2.56	12	0.79	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
94	20240814	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	6	2	0.30	150963976	74794	28.34	2000	2050	1980	2595	1400	1999	2018.40	1.51	0	1211	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	198	-4.63	2.55	12	0.76	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
95	20240814	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	6	2	0.30	144297114	71454	27.07	2000	2050	1980	2595	1400	1999	2019.44	1.51	0	1478	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	198	-4.63	2.55	12	0.72	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
96	20240814	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	11	2	0.55	107216849	52938	20.06	2000	2050	1986	2595	1400	1999	2025.33	1.51	0	6313	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	198	-4.64	2.56	12	0.54	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
97	20240814	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	16	2	0.80	18680153	9353	3.54	2000	2030	1986	2595	1400	1999	1997.24	1.51	0	-10	2219	2109	2040	1930	1861	2074	1895	49	596	500	1310	5	1	9868409	199	-4.65	2.57	12	0.09	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		148720	N	N	0	N	00	N
98	20240813	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-101	5	-4.81	531389820	263338	123.05	2100	2150	1971	2730	1470	2100	2017.91	2.04	0	-52802	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	1	1	9868409	197	-4.62	2.55	12	2.67	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
99	20240813	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	-100	5	-4.76	502963686	249115	116.40	2100	2150	1971	2730	1470	2100	2019.00	2.04	0	-45676	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	5	1	9868409	197	-4.62	2.55	12	2.52	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
100	20240813	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-110	5	-5.24	407120074	200961	93.90	2100	2150	1978	2730	1470	2100	2025.87	2.04	0	-47888	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	1	1	9868409	196	-4.60	2.54	12	2.04	-433.00	785.00	3975	20240705	-49.94	1420	20240208	40.14	3975	-49.94	20240705	1420	40.14	20240208	3975	-49.94	20240705	1420	40.14	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
101	20240813	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-80	5	-3.81	338832766	166830	77.95	2100	2150	1978	2730	1470	2100	2031.01	2.04	0	-38243	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	5	1	9868409	199	-4.67	2.57	12	1.69	-433.00	785.00	3975	20240705	-49.18	1420	20240208	42.25	3975	-49.18	20240705	1420	42.25	20240208	3975	-49.18	20240705	1420	42.25	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
102	20240813	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-75	5	-3.57	306500126	150861	70.49	2100	2150	1978	2730	1470	2100	2031.67	2.04	0	-34229	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	5	1	9868409	200	-4.68	2.58	12	1.53	-433.00	785.00	3975	20240705	-49.06	1420	20240208	42.61	3975	-49.06	20240705	1420	42.61	20240208	3975	-49.06	20240705	1420	42.61	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
103	20240813	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-75	5	-3.57	242203468	118625	55.43	2100	2150	1995	2730	1470	2100	2041.76	2.04	0	-23365	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	5	1	9868409	200	-4.68	2.58	12	1.20	-433.00	785.00	3975	20240705	-49.06	1420	20240208	42.61	3975	-49.06	20240705	1420	42.61	20240208	3975	-49.06	20240705	1420	42.61	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
104	20240813	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-45	5	-2.14	198798040	97079	45.36	2100	2150	2005	2730	1470	2100	2047.80	2.04	0	-15443	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	5	1	9868409	203	-4.75	2.62	12	0.98	-433.00	785.00	3975	20240705	-48.30	1420	20240208	44.72	3975	-48.30	20240705	1420	44.72	20240208	3975	-48.30	20240705	1420	44.72	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
105	20240813	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	5	2	0.24	20507610	9805	4.58	2100	2150	2065	2730	1470	2100	2091.55	2.04	0	2714	2190	2145	2095	2050	2000	2167	2072	49	630	500	1380	5	1	9868409	208	-4.86	2.68	12	0.10	-433.00	785.00	3975	20240705	-47.04	1420	20240208	48.24	3975	-47.04	20240705	1420	48.24	20240208	3975	-47.04	20240705	1420	48.24	20240208	0.00	N	062970	500	49 억		201523	N	N	0	N	00	N
106	20240812	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	45	2	2.19	444569080	213314	63.18	2055	2140	2045	2670	1440	2055	2084.06	2.11	0	-9043	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	207	-4.85	2.68	12	2.16	-433.00	785.00	3975	20240705	-47.17	1420	20240208	47.89	3975	-47.17	20240705	1420	47.89	20240208	3975	-47.17	20240705	1420	47.89	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
107	20240812	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	45	2	2.19	418038620	200659	59.43	2055	2140	2045	2670	1440	2055	2083.33	2.11	0	-11145	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	207	-4.85	2.68	12	2.03	-433.00	785.00	3975	20240705	-47.17	1420	20240208	47.89	3975	-47.17	20240705	1420	47.89	20240208	3975	-47.17	20240705	1420	47.89	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
108	20240812	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	25	2	1.22	354591035	170351	50.45	2055	2140	2045	2670	1440	2055	2081.53	2.11	0	-19093	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	205	-4.80	2.65	12	1.73	-433.00	785.00	3975	20240705	-47.67	1420	20240208	46.48	3975	-47.67	20240705	1420	46.48	20240208	3975	-47.67	20240705	1420	46.48	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
109	20240812	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	40	2	1.95	337877240	162320	48.08	2055	2140	2045	2670	1440	2055	2081.55	2.11	0	-14272	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	207	-4.84	2.67	12	1.64	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
110	20240812	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	20	2	0.97	281037445	135136	40.02	2055	2140	2045	2670	1440	2055	2079.66	2.11	0	-9061	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	205	-4.79	2.64	12	1.37	-433.00	785.00	3975	20240705	-47.80	1420	20240208	46.13	3975	-47.80	20240705	1420	46.13	20240208	3975	-47.80	20240705	1420	46.13	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
111	20240812	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	10	2	0.49	267055415	128387	38.03	2055	2140	2045	2670	1440	2055	2080.08	2.11	0	-6988	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	204	-4.77	2.63	12	1.30	-433.00	785.00	3975	20240705	-48.05	1420	20240208	45.42	3975	-48.05	20240705	1420	45.42	20240208	3975	-48.05	20240705	1420	45.42	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
112	20240812	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	15	2	0.73	196338135	94192	27.90	2055	2140	2045	2670	1440	2055	2084.45	2.11	0	8316	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	204	-4.78	2.64	12	0.95	-433.00	785.00	3975	20240705	-47.92	1420	20240208	45.77	3975	-47.92	20240705	1420	45.77	20240208	3975	-47.92	20240705	1420	45.77	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
113	20240812	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	40	2	1.95	5991620	2894	0.86	2055	2095	2055	2670	1440	2055	2070.36	2.11	0	-1715	2183	2118	2055	1990	1927	2151	2023	49	615	500	1350	5	1	9868409	207	-4.84	2.67	12	0.03	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		207792	N	N	0	N	00	N
114	20240809	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	30	2	1.48	689827638	337146	111.47	2010	2120	1992	2630	1420	2025	2046.08	2.15	0	-4718	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	203	-4.75	2.62	12	3.42	-433.00	785.00	3975	20240705	-48.30	1420	20240208	44.72	3975	-48.30	20240705	1420	44.72	20240208	3975	-48.30	20240705	1420	44.72	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
115	20240809	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	25	2	1.23	680117778	332427	109.91	2010	2120	1992	2630	1420	2025	2045.92	2.15	0	-3052	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	202	-4.73	2.61	12	3.37	-433.00	785.00	3975	20240705	-48.43	1420	20240208	44.37	3975	-48.43	20240705	1420	44.37	20240208	3975	-48.43	20240705	1420	44.37	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
116	20240809	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	5	2	0.25	599575758	292902	96.84	2010	2120	1992	2630	1420	2025	2047.02	2.15	0	-6903	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	200	-4.69	2.59	12	2.97	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
117	20240809	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	15	2	0.74	577382388	281980	93.23	2010	2120	1992	2630	1420	2025	2047.60	2.15	0	-4857	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	201	-4.71	2.60	12	2.86	-433.00	785.00	3975	20240705	-48.68	1420	20240208	43.66	3975	-48.68	20240705	1420	43.66	20240208	3975	-48.68	20240705	1420	43.66	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
118	20240809	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-26	5	-1.28	485201791	236037	78.04	2010	2120	1993	2630	1420	2025	2055.62	2.15	0	1681	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	1	1	9868409	197	-4.62	2.55	12	2.39	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
119	20240809	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	5	2	0.25	412222404	199594	65.99	2010	2120	1997	2630	1420	2025	2065.30	2.15	0	19990	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	200	-4.69	2.59	12	2.02	-433.00	785.00	3975	20240705	-48.93	1420	20240208	42.96	3975	-48.93	20240705	1420	42.96	20240208	3975	-48.93	20240705	1420	42.96	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
120	20240809	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	60	2	2.96	359692275	173699	57.43	2010	2120	2010	2630	1420	2025	2070.78	2.15	0	33542	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	206	-4.82	2.66	12	1.76	-433.00	785.00	3975	20240705	-47.55	1420	20240208	46.83	3975	-47.55	20240705	1420	46.83	20240208	3975	-47.55	20240705	1420	46.83	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
121	20240809	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	40	2	1.98	111410175	54711	18.09	2010	2080	2010	2630	1420	2025	2036.34	2.15	0	25755	2227	2125	2038	1936	1849	2082	1893	49	605	500	1330	5	1	9868409	204	-4.77	2.63	12	0.55	-433.00	785.00	3975	20240705	-48.05	1420	20240208	45.42	3975	-48.05	20240705	1420	45.42	20240208	3975	-48.05	20240705	1420	45.42	20240208	0.00	N	062970	500	49 억		212482	N	N	0	N	00	N
122	20240808	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-95	5	-4.48	603841738	302449	91.57	2120	2140	1951	2755	1485	2120	1996.49	2.43	0	-27275	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	5	1	9868409	200	-4.68	2.58	12	3.06	-433.00	785.00	3975	20240705	-49.06	1420	20240208	42.61	3975	-49.06	20240705	1420	42.61	20240208	3975	-49.06	20240705	1420	42.61	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
123	20240808	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-105	5	-4.95	579176507	290230	87.87	2120	2140	1951	2755	1485	2120	1995.58	2.43	0	-21444	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	5	1	9868409	199	-4.65	2.57	12	2.94	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
124	20240808	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	-156	5	-7.36	452329759	227127	68.77	2120	2140	1951	2755	1485	2120	1991.53	2.43	0	-44119	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	1	1	9868409	194	-4.54	2.50	12	2.30	-433.00	785.00	3975	20240705	-50.59	1420	20240208	38.31	3975	-50.59	20240705	1420	38.31	20240208	3975	-50.59	20240705	1420	38.31	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
125	20240808	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	-140	5	-6.60	366308957	183548	55.57	2120	2140	1951	2755	1485	2120	1995.71	2.43	0	-40964	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	1	1	9868409	195	-4.57	2.52	12	1.86	-433.00	785.00	3975	20240705	-50.19	1420	20240208	39.44	3975	-50.19	20240705	1420	39.44	20240208	3975	-50.19	20240705	1420	39.44	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
126	20240808	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	-135	5	-6.37	311038022	155677	47.14	2120	2140	1951	2755	1485	2120	1997.97	2.43	0	-43117	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	1	1	9868409	196	-4.58	2.53	12	1.58	-433.00	785.00	3975	20240705	-50.06	1420	20240208	39.79	3975	-50.06	20240705	1420	39.79	20240208	3975	-50.06	20240705	1420	39.79	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
127	20240808	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1988	-132	5	-6.23	274467841	137219	41.55	2120	2140	1951	2755	1485	2120	2000.22	2.43	0	-34654	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	1	1	9868409	196	-4.59	2.53	12	1.39	-433.00	785.00	3975	20240705	-49.99	1420	20240208	40.00	3975	-49.99	20240705	1420	40.00	20240208	3975	-49.99	20240705	1420	40.00	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
128	20240808	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	-135	5	-6.37	215902435	107874	32.66	2120	2140	1951	2755	1485	2120	2001.43	2.43	0	-24977	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	1	1	9868409	196	-4.58	2.53	12	1.09	-433.00	785.00	3975	20240705	-50.06	1420	20240208	39.79	3975	-50.06	20240705	1420	39.79	20240208	3975	-50.06	20240705	1420	39.79	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
129	20240808	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-45	5	-2.12	5896470	2816	0.85	2120	2140	2075	2755	1485	2120	2093.91	2.43	0	180	2426	2272	2161	2007	1896	2217	1952	49	635	500	1390	5	1	9868409	205	-4.79	2.64	12	0.03	-433.00	785.00	3975	20240705	-47.80	1420	20240208	46.13	3975	-47.80	20240705	1420	46.13	20240208	3975	-47.80	20240705	1420	46.13	20240208	0.00	N	062970	500	49 억		239734	N	N	0	N	00	N
130	20240807	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-100	5	-4.50	702200335	329711	146.53	2220	2315	2050	2885	1555	2220	2129.75	2.65	0	-22178	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	209	-4.90	2.70	12	3.34	-433.00	785.00	3975	20240705	-46.67	1420	20240208	49.30	3975	-46.67	20240705	1420	49.30	20240208	3975	-46.67	20240705	1420	49.30	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
131	20240807	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-110	5	-4.95	680641065	319524	142.00	2220	2315	2050	2885	1555	2220	2130.17	2.65	0	-18882	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	208	-4.87	2.69	12	3.24	-433.00	785.00	3975	20240705	-46.92	1420	20240208	48.59	3975	-46.92	20240705	1420	48.59	20240208	3975	-46.92	20240705	1420	48.59	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
132	20240807	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-105	5	-4.73	625078460	293289	130.34	2220	2315	2050	2885	1555	2220	2131.27	2.65	0	-18892	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	209	-4.88	2.69	12	2.97	-433.00	785.00	3975	20240705	-46.79	1420	20240208	48.94	3975	-46.79	20240705	1420	48.94	20240208	3975	-46.79	20240705	1420	48.94	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
133	20240807	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-110	5	-4.95	462926370	215161	95.62	2220	2315	2085	2885	1555	2220	2151.53	2.65	0	-27407	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	208	-4.87	2.69	12	2.18	-433.00	785.00	3975	20240705	-46.92	1420	20240208	48.59	3975	-46.92	20240705	1420	48.59	20240208	3975	-46.92	20240705	1420	48.59	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
134	20240807	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-125	5	-5.63	403220535	186719	82.98	2220	2315	2090	2885	1555	2220	2159.50	2.65	0	-12802	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	207	-4.84	2.67	12	1.89	-433.00	785.00	3975	20240705	-47.30	1420	20240208	47.54	3975	-47.30	20240705	1420	47.54	20240208	3975	-47.30	20240705	1420	47.54	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
135	20240807	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-50	5	-2.25	246812360	113208	50.31	2220	2315	2090	2885	1555	2220	2180.17	2.65	0	-11	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	214	-5.01	2.76	12	1.15	-433.00	785.00	3975	20240705	-45.41	1420	20240208	52.82	3975	-45.41	20240705	1420	52.82	20240208	3975	-45.41	20240705	1420	52.82	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
136	20240807	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-70	5	-3.15	150186770	67882	30.17	2220	2315	2110	2885	1555	2220	2212.47	2.65	0	-1185	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	212	-4.97	2.74	12	0.69	-433.00	785.00	3975	20240705	-45.91	1420	20240208	51.41	3975	-45.91	20240705	1420	51.41	20240208	3975	-45.91	20240705	1420	51.41	20240208	0.00	N	062970	500	49 억		261927	N	N	0	N	00	N
137	20240807	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-110	5	-4.95	5295005	2364	1.05	2220	2315	2110	2885	1555	2220	2239.85	2.65	0	-475	2580	2400	2275	2095	1970	2490	2185	49	665	500	1460	5	1	9868409	208	-4.87	2.69	12	0.02	-433.00	785.00	3975	20240705	-46.92	1420	20240208	48.59	3975	-46.92	20240705	1420	48.59	20240208	3975	-46.92	20240705	1420	48.59	20240208	0.00	N	062970	500	49 억		261927	Y	N	0	N	00	N
138	20240806	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	120	2	5.71	512326705	222773	57.53	2170	2455	2150	2730	1470	2100	2299.77	2.28	0	36708	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	219	-5.13	2.83	12	2.26	-433.00	785.00	3975	20240705	-44.15	1420	20240208	56.34	3975	-44.15	20240705	1420	56.34	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
139	20240806	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	140	2	6.67	475461795	206246	53.27	2170	2455	2150	2730	1470	2100	2305.31	2.28	0	35083	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	221	-5.17	2.85	12	2.09	-433.00	785.00	3975	20240705	-43.65	1420	20240208	57.75	3975	-43.65	20240705	1420	57.75	20240208	3975	-43.65	20240705	1420	57.75	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
140	20240806	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	175	2	8.33	460422270	199601	51.55	2170	2455	2150	2730	1470	2100	2306.71	2.28	0	35981	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	225	-5.25	2.90	12	2.02	-433.00	785.00	3975	20240705	-42.77	1420	20240208	60.21	3975	-42.77	20240705	1420	60.21	20240208	3975	-42.77	20240705	1420	60.21	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
141	20240806	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	180	2	8.57	434373320	188061	48.57	2170	2455	2150	2730	1470	2100	2309.75	2.28	0	36648	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	225	-5.27	2.90	12	1.91	-433.00	785.00	3975	20240705	-42.64	1420	20240208	60.56	3975	-42.64	20240705	1420	60.56	20240208	3975	-42.64	20240705	1420	60.56	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
142	20240806	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	130	2	6.19	410948820	177686	45.89	2170	2455	2150	2730	1470	2100	2312.78	2.28	0	37836	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	220	-5.15	2.84	12	1.80	-433.00	785.00	3975	20240705	-43.90	1420	20240208	57.04	3975	-43.90	20240705	1420	57.04	20240208	3975	-43.90	20240705	1420	57.04	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
143	20240806	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	190	2	9.05	370646815	159746	41.26	2170	2455	2150	2730	1470	2100	2320.23	2.28	0	37122	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	226	-5.29	2.92	12	1.62	-433.00	785.00	3975	20240705	-42.39	1420	20240208	61.27	3975	-42.39	20240705	1420	61.27	20240208	3975	-42.39	20240705	1420	61.27	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
144	20240806	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	255	2	12.14	277851555	119235	30.79	2170	2455	2150	2730	1470	2100	2330.29	2.28	0	34837	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	232	-5.44	3.00	12	1.21	-433.00	785.00	3975	20240705	-40.75	1420	20240208	65.85	3975	-40.75	20240705	1420	65.85	20240208	3975	-40.75	20240705	1420	65.85	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
145	20240806	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	210	2	10.00	32351685	14530	3.75	2170	2320	2150	2730	1470	2100	2226.54	2.28	0	7660	3123	2611	2333	1821	1543	2472	1682	49	630	500	1380	5	1	9868409	228	-5.33	2.94	12	0.15	-433.00	785.00	3975	20240705	-41.89	1420	20240208	62.68	3975	-41.89	20240705	1420	62.68	20240208	3975	-41.89	20240705	1420	62.68	20240208	0.00	N	062970	500	49 억		225033	N	N	0	N	00	N
146	20240805	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-750	5	-26.32	921138220	382261	129.19	2800	2845	2055	3705	1995	2850	2414.98	1.17	0	106523	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	207	-4.85	2.68	12	3.87	-433.00	785.00	3975	20240705	-47.17	1420	20240208	47.89	3975	-47.17	20240705	1420	47.89	20240208	3975	-47.17	20240705	1420	47.89	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
147	20240805	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-555	5	-19.47	722842705	289820	97.95	2800	2845	2100	3705	1995	2850	2493.75	1.17	0	72403	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	226	-5.30	2.92	12	2.94	-433.00	785.00	3975	20240705	-42.26	1420	20240208	61.62	3975	-42.26	20240705	1420	61.62	20240208	3975	-42.26	20240705	1420	61.62	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
148	20240805	140516	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-255	5	-8.95	413998955	154643	52.26	2800	2845	2525	3705	1995	2850	2676.80	1.17	0	19941	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	256	-5.99	3.31	12	1.57	-433.00	785.00	3975	20240705	-34.72	1420	20240208	82.75	3975	-34.72	20240705	1420	82.75	20240208	3975	-34.72	20240705	1420	82.75	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
149	20240805	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-230	5	-8.07	309656650	113954	38.51	2800	2845	2580	3705	1995	2850	2717.04	1.17	0	2504	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	259	-6.05	3.34	12	1.15	-433.00	785.00	3975	20240705	-34.09	1420	20240208	84.51	3975	-34.09	20240705	1420	84.51	20240208	3975	-34.09	20240705	1420	84.51	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
150	20240805	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-140	5	-4.91	277822505	101836	34.42	2800	2845	2595	3705	1995	2850	2727.78	1.17	0	1944	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	267	-6.26	3.45	12	1.03	-433.00	785.00	3975	20240705	-31.82	1420	20240208	90.85	3975	-31.82	20240705	1420	90.85	20240208	3975	-31.82	20240705	1420	90.85	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
151	20240805	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-80	5	-2.81	177307655	63951	21.61	2800	2845	2650	3705	1995	2850	2772.20	1.17	0	-2532	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	273	-6.40	3.53	12	0.65	-433.00	785.00	3975	20240705	-30.31	1420	20240208	95.07	3975	-30.31	20240705	1420	95.07	20240208	3975	-30.31	20240705	1420	95.07	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
152	20240805	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-50	5	-1.75	161479225	58216	19.67	2800	2845	2650	3705	1995	2850	2773.41	1.17	0	-632	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	276	-6.47	3.57	12	0.59	-433.00	785.00	3975	20240705	-29.56	1420	20240208	97.18	3975	-29.56	20240705	1420	97.18	20240208	3975	-29.56	20240705	1420	97.18	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
153	20240805	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-55	5	-1.93	38731020	14055	4.75	2800	2800	2650	3705	1995	2850	2753.67	1.17	0	2210	3076	2962	2856	2742	2636	2910	2690	49	855	500	1880	5	1	9868409	276	-6.45	3.56	12	0.14	-433.00	785.00	3975	20240705	-29.69	1420	20240208	96.83	3975	-29.69	20240705	1420	96.83	20240208	3975	-29.69	20240705	1420	96.83	20240208	0.00	N	062970	500	49 억		115356	N	N	0	N	00	N
154	20240802	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-120	5	-4.04	514240525	180689	58.59	2970	2970	2750	3860	2080	2970	2846.00	1.36	0	-22521	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	281	-6.58	3.63	12	1.83	-433.00	785.00	3975	20240705	-28.30	1420	20240208	100.70	3975	-28.30	20240705	1420	100.70	20240208	3975	-28.30	20240705	1420	100.70	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
155	20240802	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-105	5	-3.54	440152505	154515	50.10	2970	2970	2750	3860	2080	2970	2848.61	1.36	0	-22821	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	283	-6.62	3.65	12	1.57	-433.00	785.00	3975	20240705	-27.92	1420	20240208	101.76	3975	-27.92	20240705	1420	101.76	20240208	3975	-27.92	20240705	1420	101.76	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
156	20240802	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-110	5	-3.70	398154335	139734	45.31	2970	2970	2750	3860	2080	2970	2849.37	1.36	0	-21578	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	282	-6.61	3.64	12	1.42	-433.00	785.00	3975	20240705	-28.05	1420	20240208	101.41	3975	-28.05	20240705	1420	101.41	20240208	3975	-28.05	20240705	1420	101.41	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
157	20240802	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-155	5	-5.22	393877555	138233	44.82	2970	2970	2750	3860	2080	2970	2849.37	1.36	0	-20957	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	278	-6.50	3.59	12	1.40	-433.00	785.00	3975	20240705	-29.18	1420	20240208	98.24	3975	-29.18	20240705	1420	98.24	20240208	3975	-29.18	20240705	1420	98.24	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
158	20240802	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-180	5	-6.06	314436835	110255	35.75	2970	2970	2750	3860	2080	2970	2851.91	1.36	0	-12000	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	275	-6.44	3.55	12	1.12	-433.00	785.00	3975	20240705	-29.81	1420	20240208	96.48	3975	-29.81	20240705	1420	96.48	20240208	3975	-29.81	20240705	1420	96.48	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
159	20240802	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-175	5	-5.89	254537875	88668	28.75	2970	2970	2795	3860	2080	2970	2870.68	1.36	0	-11121	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	276	-6.45	3.56	12	0.90	-433.00	785.00	3975	20240705	-29.69	1420	20240208	96.83	3975	-29.69	20240705	1420	96.83	20240208	3975	-29.69	20240705	1420	96.83	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
160	20240802	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-115	5	-3.87	146721910	50510	16.38	2970	2970	2855	3860	2080	2970	2904.81	1.36	0	-8337	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	282	-6.59	3.64	12	0.51	-433.00	785.00	3975	20240705	-28.18	1420	20240208	101.06	3975	-28.18	20240705	1420	101.06	20240208	3975	-28.18	20240705	1420	101.06	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
161	20240802	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-30	5	-1.01	44952080	15247	4.94	2970	2970	2900	3860	2080	2970	2948.26	1.36	0	-4390	3173	3071	2968	2866	2763	3020	2815	49	890	500	1960	5	1	9868409	290	-6.79	3.75	12	0.15	-433.00	785.00	3975	20240705	-26.04	1420	20240208	107.04	3975	-26.04	20240705	1420	107.04	20240208	3975	-26.04	20240705	1420	107.04	20240208	0.00	N	062970	500	49 억		133783	N	N	0	N	00	N
162	20240801	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-25	5	-0.83	903290540	305400	70.66	3030	3070	2865	3890	2100	2995	2957.73	1.56	0	-28769	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	293	-6.86	3.78	12	3.09	-433.00	785.00	3975	20240705	-25.28	1420	20240208	109.15	3975	-25.28	20240705	1420	109.15	20240208	3975	-25.28	20240705	1420	109.15	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
163	20240801	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-80	5	-2.67	843587265	285097	65.97	3030	3070	2865	3890	2100	2995	2958.95	1.56	0	-23989	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	288	-6.73	3.71	12	2.89	-433.00	785.00	3975	20240705	-26.67	1420	20240208	105.28	3975	-26.67	20240705	1420	105.28	20240208	3975	-26.67	20240705	1420	105.28	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
164	20240801	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-105	5	-3.51	628590975	210997	48.82	3030	3070	2880	3890	2100	2995	2979.15	1.56	0	-17466	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	285	-6.67	3.68	12	2.14	-433.00	785.00	3975	20240705	-27.30	1420	20240208	103.52	3975	-27.30	20240705	1420	103.52	20240208	3975	-27.30	20240705	1420	103.52	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
165	20240801	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-20	5	-0.67	529771475	177151	40.99	3030	3070	2945	3890	2100	2995	2990.51	1.56	0	-12730	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	294	-6.87	3.79	12	1.80	-433.00	785.00	3975	20240705	-25.16	1420	20240208	109.51	3975	-25.16	20240705	1420	109.51	20240208	3975	-25.16	20240705	1420	109.51	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
166	20240801	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	5	2	0.17	430718335	143977	33.31	3030	3070	2945	3890	2100	2995	2991.58	1.56	0	-11147	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	296	-6.93	3.82	12	1.46	-433.00	785.00	3975	20240705	-24.53	1420	20240208	111.27	3975	-24.53	20240705	1420	111.27	20240208	3975	-24.53	20240705	1420	111.27	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
167	20240801	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	5	2	0.17	329222425	109884	25.43	3030	3070	2965	3890	2100	2995	2996.09	1.56	0	-11107	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	296	-6.93	3.82	12	1.11	-433.00	785.00	3975	20240705	-24.53	1420	20240208	111.27	3975	-24.53	20240705	1420	111.27	20240208	3975	-24.53	20240705	1420	111.27	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
168	20240801	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	15	2	0.50	165168345	55046	12.74	3030	3070	2975	3890	2100	2995	3000.55	1.56	0	-11532	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	297	-6.95	3.83	12	0.56	-433.00	785.00	3975	20240705	-24.28	1420	20240208	111.97	3975	-24.28	20240705	1420	111.97	20240208	3975	-24.28	20240705	1420	111.97	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N
169	20240801	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-15	5	-0.50	32411390	10805	2.50	3030	3070	2975	3890	2100	2995	2999.67	1.56	0	-7215	3305	3150	3000	2845	2695	3075	2770	49	895	500	1970	5	1	9868409	294	-6.88	3.80	12	0.11	-433.00	785.00	3975	20240705	-25.03	1420	20240208	109.86	3975	-25.03	20240705	1420	109.86	20240208	3975	-25.03	20240705	1420	109.86	20240208	0.00	N	062970	500	49 억		153679	N	N	0	N	00	N