KissMeData/069330/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	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	3	2	0.23	25735705	19914	101.30	1291	1300	1280	1678	904	1291	1292.34	0.76	0	-103	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	184	-5.86	0.98	12	0.14	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
3	20240830	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	5	2	0.39	24545229	18995	96.63	1291	1300	1280	1678	904	1291	1292.19	0.76	0	-103	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	184	-5.86	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
4	20240830	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	6	2	0.46	24514120	18971	96.51	1291	1300	1280	1678	904	1291	1292.19	0.76	0	-108	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	184	-5.87	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.61	1206	20240402	7.55	1671	-22.38	20240109	1206	7.55	20240402	2300	-43.61	20231108	1206	7.55	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
5	20240830	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	7	2	0.54	22617045	17508	89.06	1291	1300	1280	1678	904	1291	1291.81	0.76	0	322	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	184	-5.87	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.57	1206	20240402	7.63	1671	-22.32	20240109	1206	7.63	20240402	2300	-43.57	20231108	1206	7.63	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
6	20240830	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	7	2	0.54	21991409	17026	86.61	1291	1300	1280	1678	904	1291	1291.64	0.76	0	619	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	184	-5.87	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.57	1206	20240402	7.63	1671	-22.32	20240109	1206	7.63	20240402	2300	-43.57	20231108	1206	7.63	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
7	20240830	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-2	5	-0.15	12672331	9818	49.94	1291	1300	1280	1678	904	1291	1290.72	0.76	0	769	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	183	-5.83	0.97	12	0.07	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
8	20240830	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-4	5	-0.31	10084809	7811	39.73	1291	1300	1280	1678	904	1291	1291.10	0.76	0	1080	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	183	-5.82	0.97	12	0.06	-221.00	1327.00	2300	20231108	-44.04	1206	20240402	6.72	1671	-22.98	20240109	1206	6.72	20240402	2300	-44.04	20231108	1206	6.72	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
9	20240830	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-1	5	-0.08	4699765	3641	18.52	1291	1291	1280	1678	904	1291	1290.79	0.76	0	-394	1323	1307	1294	1278	1265	1300	1271	71	387	500	870	1	1	14191091	183	-5.84	0.97	12	0.03	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.00	N	069330	500	70 억		108308	N	N	0	N	00	N
10	20240829	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-19	5	-1.45	25484885	19658	30.00	1297	1310	1281	1703	917	1310	1296.41	0.78	0	-4181	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.14	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
11	20240829	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-18	5	-1.37	24937357	19234	29.35	1297	1310	1281	1703	917	1310	1296.52	0.78	0	-4114	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	183	-5.85	0.97	12	0.14	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
12	20240829	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-17	5	-1.30	24351962	18781	28.66	1297	1310	1281	1703	917	1310	1296.63	0.78	0	-3772	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	183	-5.85	0.97	12	0.13	-221.00	1327.00	2300	20231108	-43.78	1206	20240402	7.21	1671	-22.62	20240109	1206	7.21	20240402	2300	-43.78	20231108	1206	7.21	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
13	20240829	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-19	5	-1.45	22466005	17322	26.43	1297	1310	1281	1703	917	1310	1296.96	0.78	0	-3498	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.12	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
14	20240829	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	-12	5	-0.92	21631499	16677	25.45	1297	1310	1281	1703	917	1310	1297.09	0.78	0	-3209	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.57	1206	20240402	7.63	1671	-22.32	20240109	1206	7.63	20240402	2300	-43.57	20231108	1206	7.63	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
15	20240829	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-22	5	-1.68	16173247	12485	19.05	1297	1310	1281	1703	917	1310	1295.41	0.78	0	-2202	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	183	-5.83	0.97	12	0.09	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
16	20240829	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-13	5	-0.99	7198033	5543	8.46	1297	1310	1297	1703	917	1310	1298.58	0.78	0	-929	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.04	-221.00	1327.00	2300	20231108	-43.61	1206	20240402	7.55	1671	-22.38	20240109	1206	7.55	20240402	2300	-43.61	20231108	1206	7.55	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
17	20240829	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-1	5	-0.08	1472316	1130	1.72	1297	1310	1297	1703	917	1310	1302.93	0.78	0	32	1350	1330	1300	1280	1250	1340	1290	71	393	500	890	1	1	14191091	186	-5.92	0.99	12	0.01	-221.00	1327.00	2300	20231108	-43.09	1206	20240402	8.54	1671	-21.66	20240109	1206	8.54	20240402	2300	-43.09	20231108	1206	8.54	20240402	0.00	N	069330	500	70 억		110967	N	N	0	N	00	N
18	20240828	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	6	2	0.46	84951387	65530	190.27	1303	1320	1270	1695	913	1304	1296.37	0.82	0	-5915	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	186	-5.93	0.99	12	0.46	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
19	20240828	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	0	3	0.00	84811331	65423	189.96	1303	1320	1270	1695	913	1304	1296.35	0.82	0	-5936	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	185	-5.90	0.98	12	0.46	-221.00	1327.00	2300	20231108	-43.30	1206	20240402	8.13	1671	-21.96	20240109	1206	8.13	20240402	2300	-43.30	20231108	1206	8.13	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
20	20240828	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	1	2	0.08	82058355	63312	183.83	1303	1320	1270	1695	913	1304	1296.09	0.82	0	-5941	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	185	-5.90	0.98	12	0.45	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
21	20240828	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-19	5	-1.46	57847280	44607	129.52	1303	1320	1280	1695	913	1304	1296.82	0.82	0	-4463	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	182	-5.81	0.97	12	0.31	-221.00	1327.00	2300	20231108	-44.13	1206	20240402	6.55	1671	-23.10	20240109	1206	6.55	20240402	2300	-44.13	20231108	1206	6.55	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
22	20240828	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-16	5	-1.23	53480072	41210	119.65	1303	1320	1280	1695	913	1304	1297.75	0.82	0	-4111	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	183	-5.83	0.97	12	0.29	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
23	20240828	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-4	5	-0.31	45592520	35126	101.99	1303	1320	1280	1695	913	1304	1297.97	0.82	0	-2041	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	184	-5.88	0.98	12	0.25	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
24	20240828	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-8	5	-0.61	18159235	14089	40.91	1303	1303	1280	1695	913	1304	1288.89	0.82	0	-1342	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	184	-5.86	0.98	12	0.10	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
25	20240828	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-19	5	-1.46	4084837	3146	9.13	1303	1303	1280	1695	913	1304	1298.42	0.82	0	-623	1323	1313	1300	1290	1277	1307	1284	71	391	500	880	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	2300	20231108	-44.13	1206	20240402	6.55	1671	-23.10	20240109	1206	6.55	20240402	2300	-44.13	20231108	1206	6.55	20240402	0.00	N	069330	500	70 억		116905	N	N	0	N	00	N
26	20240827	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-6	5	-0.46	44715954	34441	63.15	1310	1310	1287	1703	917	1310	1298.33	0.84	0	-2391	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	185	-5.90	0.98	12	0.24	-221.00	1327.00	2300	20231108	-43.30	1206	20240402	8.13	1671	-21.96	20240109	1206	8.13	20240402	2300	-43.30	20231108	1206	8.13	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
27	20240827	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-8	5	-0.61	41835738	32232	59.10	1310	1310	1287	1703	917	1310	1297.96	0.84	0	-1969	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	185	-5.89	0.98	12	0.23	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
28	20240827	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-7	5	-0.53	30387520	23414	42.93	1310	1310	1287	1703	917	1310	1297.84	0.84	0	-1969	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	185	-5.90	0.98	12	0.16	-221.00	1327.00	2300	20231108	-43.35	1206	20240402	8.04	1671	-22.02	20240109	1206	8.04	20240402	2300	-43.35	20231108	1206	8.04	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
29	20240827	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	-9	5	-0.69	28362391	21858	40.08	1310	1310	1287	1703	917	1310	1297.57	0.84	0	-1969	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	185	-5.89	0.98	12	0.15	-221.00	1327.00	2300	20231108	-43.43	1206	20240402	7.88	1671	-22.14	20240109	1206	7.88	20240402	2300	-43.43	20231108	1206	7.88	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
30	20240827	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-7	5	-0.53	25793163	19881	36.45	1310	1310	1287	1703	917	1310	1297.38	0.84	0	-1969	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	185	-5.90	0.98	12	0.14	-221.00	1327.00	2300	20231108	-43.35	1206	20240402	8.04	1671	-22.02	20240109	1206	8.04	20240402	2300	-43.35	20231108	1206	8.04	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
31	20240827	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-19	5	-1.45	17594465	13541	24.83	1310	1310	1287	1703	917	1310	1299.35	0.84	0	-3206	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.10	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
32	20240827	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-11	5	-0.84	12369784	9500	17.42	1310	1310	1293	1703	917	1310	1302.08	0.84	0	-1757	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.07	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
33	20240827	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	0	3	0.00	3525145	2699	4.95	1310	1310	1293	1703	917	1310	1306.09	0.84	0	-751	1364	1337	1299	1272	1234	1318	1253	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.02	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.00	N	069330	500	70 억		119295	N	N	0	N	00	N
34	20240826	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-1	5	-0.08	71298425	54540	59.56	1311	1326	1261	1704	918	1311	1307.27	0.85	0	-775	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.38	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
35	20240826	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	1	2	0.08	67121508	51355	56.08	1311	1326	1261	1704	918	1311	1307.01	0.85	0	-385	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.36	-221.00	1327.00	2300	20231108	-42.96	1206	20240402	8.79	1671	-21.48	20240109	1206	8.79	20240402	2300	-42.96	20231108	1206	8.79	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
36	20240826	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	1	2	0.08	65759084	50317	54.95	1311	1326	1261	1704	918	1311	1306.90	0.85	0	-249	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.35	-221.00	1327.00	2300	20231108	-42.96	1206	20240402	8.79	1671	-21.48	20240109	1206	8.79	20240402	2300	-42.96	20231108	1206	8.79	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
37	20240826	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	4	2	0.31	62270880	47662	52.05	1311	1326	1261	1704	918	1311	1306.51	0.85	0	817	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	187	-5.95	0.99	12	0.34	-221.00	1327.00	2300	20231108	-42.83	1206	20240402	9.04	1671	-21.30	20240109	1206	9.04	20240402	2300	-42.83	20231108	1206	9.04	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
38	20240826	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	6	2	0.46	58114855	44505	48.60	1311	1326	1261	1704	918	1311	1305.81	0.85	0	638	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	187	-5.96	0.99	12	0.31	-221.00	1327.00	2300	20231108	-42.74	1206	20240402	9.20	1671	-21.18	20240109	1206	9.20	20240402	2300	-42.74	20231108	1206	9.20	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
39	20240826	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	7	2	0.53	55237761	42323	46.22	1311	1326	1261	1704	918	1311	1305.15	0.85	0	468	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	187	-5.96	0.99	12	0.30	-221.00	1327.00	2300	20231108	-42.70	1206	20240402	9.29	1671	-21.13	20240109	1206	9.29	20240402	2300	-42.70	20231108	1206	9.29	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
40	20240826	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-21	5	-1.60	25872959	20011	21.85	1311	1311	1261	1704	918	1311	1292.94	0.85	0	-1518	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.14	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
41	20240826	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	-10	5	-0.76	6974945	5339	5.83	1311	1311	1295	1704	918	1311	1306.41	0.85	0	124	1399	1354	1323	1278	1247	1339	1263	71	393	500	890	1	1	14191091	185	-5.89	0.98	12	0.04	-221.00	1327.00	2300	20231108	-43.43	1206	20240402	7.88	1671	-22.14	20240109	1206	7.88	20240402	2300	-43.43	20231108	1206	7.88	20240402	0.00	N	069330	500	70 억		120019	N	N	0	N	00	N
42	20240823	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-71	5	-5.14	120553043	91567	130.34	1345	1368	1292	1796	968	1382	1313.50	0.88	0	-5267	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	186	-5.93	0.99	12	0.65	-221.00	1327.00	2300	20231108	-43.00	1206	20240402	8.71	1671	-21.54	20240109	1206	8.71	20240402	2300	-43.00	20231108	1206	8.71	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
43	20240823	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-76	5	-5.50	117110720	88940	126.60	1345	1368	1292	1796	968	1382	1313.54	0.88	0	-5084	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	185	-5.91	0.98	12	0.63	-221.00	1327.00	2300	20231108	-43.22	1206	20240402	8.29	1671	-21.84	20240109	1206	8.29	20240402	2300	-43.22	20231108	1206	8.29	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
44	20240823	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-71	5	-5.14	91938817	69650	99.14	1345	1368	1292	1796	968	1382	1316.07	0.88	0	-4205	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	186	-5.93	0.99	12	0.49	-221.00	1327.00	2300	20231108	-43.00	1206	20240402	8.71	1671	-21.54	20240109	1206	8.71	20240402	2300	-43.00	20231108	1206	8.71	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
45	20240823	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-67	5	-4.85	90445918	68515	97.52	1345	1368	1292	1796	968	1382	1316.09	0.88	0	-4138	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	187	-5.95	0.99	12	0.48	-221.00	1327.00	2300	20231108	-42.83	1206	20240402	9.04	1671	-21.30	20240109	1206	9.04	20240402	2300	-42.83	20231108	1206	9.04	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
46	20240823	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-77	5	-5.57	70390940	53241	75.78	1345	1368	1292	1796	968	1382	1317.04	0.88	0	-221	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	185	-5.90	0.98	12	0.38	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
47	20240823	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-72	5	-5.21	68246712	51599	73.45	1345	1368	1292	1796	968	1382	1317.43	0.88	0	453	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	186	-5.93	0.99	12	0.36	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
48	20240823	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-71	5	-5.14	41102860	30769	43.80	1345	1368	1300	1796	968	1382	1328.64	0.88	0	-547	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	186	-5.93	0.99	12	0.22	-221.00	1327.00	2300	20231108	-43.00	1206	20240402	8.71	1671	-21.54	20240109	1206	8.71	20240402	2300	-43.00	20231108	1206	8.71	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
49	20240823	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	-27	5	-1.95	10514993	7701	10.96	1345	1368	1345	1796	968	1382	1345.91	0.88	0	-605	1424	1402	1376	1354	1328	1414	1366	71	414	500	930	1	1	14191091	192	-6.13	1.02	12	0.05	-221.00	1327.00	2300	20231108	-41.09	1206	20240402	12.35	1671	-18.91	20240109	1206	12.35	20240402	2300	-41.09	20231108	1206	12.35	20240402	0.00	N	069330	500	70 억		125285	N	N	0	N	00	N
50	20240822	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	22	2	1.62	96635907	70245	34.83	1350	1398	1350	1768	952	1360	1375.70	0.87	0	2115	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	196	-6.25	1.04	12	0.49	-221.00	1327.00	2300	20231108	-39.91	1206	20240402	14.59	1671	-17.30	20240109	1206	14.59	20240402	2300	-39.91	20231108	1206	14.59	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
51	20240822	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	19	2	1.40	95663571	69536	34.48	1350	1398	1350	1768	952	1360	1375.74	0.87	0	2356	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	196	-6.24	1.04	12	0.49	-221.00	1327.00	2300	20231108	-40.04	1206	20240402	14.34	1671	-17.47	20240109	1206	14.34	20240402	2300	-40.04	20231108	1206	14.34	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
52	20240822	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	27	2	1.99	93735203	68133	33.79	1350	1398	1350	1768	952	1360	1375.77	0.87	0	2366	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	197	-6.28	1.05	12	0.48	-221.00	1327.00	2300	20231108	-39.70	1206	20240402	15.01	1671	-17.00	20240109	1206	15.01	20240402	2300	-39.70	20231108	1206	15.01	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
53	20240822	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	22	2	1.62	90067992	65497	32.48	1350	1398	1350	1768	952	1360	1375.15	0.87	0	2491	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	196	-6.25	1.04	12	0.46	-221.00	1327.00	2300	20231108	-39.91	1206	20240402	14.59	1671	-17.30	20240109	1206	14.59	20240402	2300	-39.91	20231108	1206	14.59	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
54	20240822	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	5	2	0.37	70667231	51388	25.48	1350	1398	1350	1768	952	1360	1375.17	0.87	0	1135	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	194	-6.18	1.03	12	0.36	-221.00	1327.00	2300	20231108	-40.65	1206	20240402	13.18	1671	-18.31	20240109	1206	13.18	20240402	2300	-40.65	20231108	1206	13.18	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
55	20240822	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	10	2	0.74	58761793	42626	21.14	1350	1398	1350	1768	952	1360	1378.54	0.87	0	1336	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	194	-6.20	1.03	12	0.30	-221.00	1327.00	2300	20231108	-40.43	1206	20240402	13.60	1671	-18.01	20240109	1206	13.60	20240402	2300	-40.43	20231108	1206	13.60	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
56	20240822	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	13	2	0.96	55390225	40149	19.91	1350	1398	1350	1768	952	1360	1379.62	0.87	0	1170	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	195	-6.21	1.03	12	0.28	-221.00	1327.00	2300	20231108	-40.30	1206	20240402	13.85	1671	-17.83	20240109	1206	13.85	20240402	2300	-40.30	20231108	1206	13.85	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
57	20240822	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	10	2	0.74	9563992	7021	3.48	1350	1385	1350	1768	952	1360	1362.20	0.87	0	-1328	1448	1403	1335	1290	1222	1426	1313	71	408	500	920	1	1	14191091	194	-6.20	1.03	12	0.05	-221.00	1327.00	2300	20231108	-40.43	1206	20240402	13.60	1671	-18.01	20240109	1206	13.60	20240402	2300	-40.43	20231108	1206	13.60	20240402	0.00	N	069330	500	70 억		123170	N	N	0	N	00	N
58	20240821	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	91	2	7.17	271633905	201604	112.29	1269	1380	1267	1649	889	1269	1347.34	0.99	0	-17980	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	193	-6.15	1.02	12	1.42	-221.00	1327.00	2300	20231108	-40.87	1206	20240402	12.77	1671	-18.61	20240109	1206	12.77	20240402	2300	-40.87	20231108	1206	12.77	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
59	20240821	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	88	2	6.93	262428704	194825	108.51	1269	1380	1267	1649	889	1269	1347.00	0.99	0	-17818	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	193	-6.14	1.02	12	1.37	-221.00	1327.00	2300	20231108	-41.00	1206	20240402	12.52	1671	-18.79	20240109	1206	12.52	20240402	2300	-41.00	20231108	1206	12.52	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
60	20240821	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1372	103	2	8.12	254959855	189306	105.44	1269	1380	1267	1649	889	1269	1346.81	0.99	0	-18071	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	195	-6.21	1.03	12	1.33	-221.00	1327.00	2300	20231108	-40.35	1206	20240402	13.76	1671	-17.89	20240109	1206	13.76	20240402	2300	-40.35	20231108	1206	13.76	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
61	20240821	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	49	2	3.86	207852161	154644	86.13	1269	1380	1267	1649	889	1269	1344.07	0.99	0	-16467	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	187	-5.96	0.99	12	1.09	-221.00	1327.00	2300	20231108	-42.70	1206	20240402	9.29	1671	-21.13	20240109	1206	9.29	20240402	2300	-42.70	20231108	1206	9.29	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
62	20240821	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	64	2	5.04	196630086	146182	81.42	1269	1380	1267	1649	889	1269	1345.10	0.99	0	-16771	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	189	-6.03	1.00	12	1.03	-221.00	1327.00	2300	20231108	-42.04	1206	20240402	10.53	1671	-20.23	20240109	1206	10.53	20240402	2300	-42.04	20231108	1206	10.53	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
63	20240821	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	80	2	6.30	179552194	133406	74.30	1269	1380	1267	1649	889	1269	1345.91	0.99	0	-17488	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	191	-6.10	1.02	12	0.94	-221.00	1327.00	2300	20231108	-41.35	1206	20240402	11.86	1671	-19.27	20240109	1206	11.86	20240402	2300	-41.35	20231108	1206	11.86	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
64	20240821	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	96	2	7.57	148782428	110796	61.71	1269	1380	1267	1649	889	1269	1342.85	0.99	0	-17039	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	194	-6.18	1.03	12	0.78	-221.00	1327.00	2300	20231108	-40.65	1206	20240402	13.18	1671	-18.31	20240109	1206	13.18	20240402	2300	-40.65	20231108	1206	13.18	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
65	20240821	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	15	2	1.18	4020412	3157	1.76	1269	1290	1269	1649	889	1269	1273.49	0.99	0	-647	1352	1310	1278	1236	1204	1294	1220	71	380	500	860	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	2300	20231108	-44.17	1206	20240402	6.47	1671	-23.16	20240109	1206	6.47	20240402	2300	-44.17	20231108	1206	6.47	20240402	0.00	N	069330	500	70 억		141150	N	N	0	N	00	N
66	20240820	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-21	5	-1.63	229261198	179266	175.55	1290	1320	1246	1677	903	1290	1278.89	0.94	0	7208	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	180	-5.74	0.96	12	1.26	-221.00	1327.00	2300	20231108	-44.83	1206	20240402	5.22	1671	-24.06	20240109	1206	5.22	20240402	2300	-44.83	20231108	1206	5.22	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
67	20240820	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	-42	5	-3.26	210270769	164048	160.65	1290	1320	1246	1677	903	1290	1281.76	0.94	0	4882	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	177	-5.65	0.94	12	1.16	-221.00	1327.00	2300	20231108	-45.74	1206	20240402	3.48	1671	-25.31	20240109	1206	3.48	20240402	2300	-45.74	20231108	1206	3.48	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
68	20240820	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-17	5	-1.32	178683344	138996	136.12	1290	1320	1268	1677	903	1290	1285.53	0.94	0	5641	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	181	-5.76	0.96	12	0.98	-221.00	1327.00	2300	20231108	-44.65	1206	20240402	5.56	1671	-23.82	20240109	1206	5.56	20240402	2300	-44.65	20231108	1206	5.56	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
69	20240820	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-17	5	-1.32	169560589	131819	129.09	1290	1320	1271	1677	903	1290	1286.31	0.94	0	6359	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	181	-5.76	0.96	12	0.93	-221.00	1327.00	2300	20231108	-44.65	1206	20240402	5.56	1671	-23.82	20240109	1206	5.56	20240402	2300	-44.65	20231108	1206	5.56	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
70	20240820	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-16	5	-1.24	153964136	119579	117.10	1290	1320	1271	1677	903	1290	1287.55	0.94	0	7034	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	181	-5.76	0.96	12	0.84	-221.00	1327.00	2300	20231108	-44.61	1206	20240402	5.64	1671	-23.76	20240109	1206	5.64	20240402	2300	-44.61	20231108	1206	5.64	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
71	20240820	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-2	5	-0.16	74297493	57473	56.28	1290	1320	1287	1677	903	1290	1292.74	0.94	0	7034	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	183	-5.83	0.97	12	0.40	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
72	20240820	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	46030995	35541	34.81	1290	1320	1287	1677	903	1290	1295.15	0.94	0	4147	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	183	-5.84	0.97	12	0.25	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
73	20240820	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	10	2	0.78	15043978	11588	11.35	1290	1320	1290	1677	903	1290	1298.24	0.94	0	1627	1382	1336	1309	1263	1236	1322	1249	71	387	500	870	1	1	14191091	184	-5.88	0.98	12	0.08	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.00	N	069330	500	70 억		133942	N	N	0	N	00	N
74	20240819	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-32	5	-2.42	133362240	102088	127.98	1322	1355	1282	1718	926	1322	1306.35	1.01	0	-8885	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	183	-5.84	0.97	12	0.72	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
75	20240819	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-33	5	-2.50	125281095	95810	120.11	1322	1355	1283	1718	926	1322	1307.60	1.01	0	-7144	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	183	-5.83	0.97	12	0.68	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
76	20240819	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-33	5	-2.50	115966507	88571	111.04	1322	1355	1288	1718	926	1322	1309.31	1.01	0	-7166	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	183	-5.83	0.97	12	0.62	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
77	20240819	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-23	5	-1.74	95685569	72875	91.36	1322	1355	1294	1718	926	1322	1313.01	1.01	0	-7660	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	184	-5.88	0.98	12	0.51	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
78	20240819	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-20	5	-1.51	82597463	62801	78.73	1322	1355	1302	1718	926	1322	1315.23	1.01	0	-4346	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	185	-5.89	0.98	12	0.44	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
79	20240819	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-13	5	-0.98	66323471	50334	63.10	1322	1355	1309	1718	926	1322	1317.67	1.01	0	186	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	186	-5.92	0.99	12	0.35	-221.00	1327.00	2300	20231108	-43.09	1206	20240402	8.54	1671	-21.66	20240109	1206	8.54	20240402	2300	-43.09	20231108	1206	8.54	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
80	20240819	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-12	5	-0.91	57878547	43889	55.02	1322	1355	1309	1718	926	1322	1318.75	1.01	0	358	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	186	-5.93	0.99	12	0.31	-221.00	1327.00	2300	20231108	-43.04	1206	20240402	8.62	1671	-21.60	20240109	1206	8.62	20240402	2300	-43.04	20231108	1206	8.62	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
81	20240819	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	26	2	1.97	9744668	7332	9.19	1322	1355	1322	1718	926	1322	1329.06	1.01	0	-1274	1403	1362	1342	1301	1281	1352	1291	71	396	500	890	1	1	14191091	191	-6.10	1.02	12	0.05	-221.00	1327.00	2300	20231108	-41.39	1206	20240402	11.77	1671	-19.33	20240109	1206	11.77	20240402	2300	-41.39	20231108	1206	11.77	20240402	0.00	N	069330	500	70 억		142763	N	N	0	N	00	N
82	20240816	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	-52	5	-3.78	107204389	79767	222.25	1367	1383	1322	1786	962	1374	1343.97	1.08	0	-10533	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	188	-5.98	1.00	12	0.56	-221.00	1327.00	2300	20231108	-42.52	1206	20240402	9.62	1671	-20.89	20240109	1206	9.62	20240402	2300	-42.52	20231108	1206	9.62	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
83	20240816	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	-51	5	-3.71	103028968	76612	213.46	1367	1383	1322	1786	962	1374	1344.82	1.08	0	-10263	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	188	-5.99	1.00	12	0.54	-221.00	1327.00	2300	20231108	-42.48	1206	20240402	9.70	1671	-20.83	20240109	1206	9.70	20240402	2300	-42.48	20231108	1206	9.70	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
84	20240816	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	-49	5	-3.57	90856178	67421	187.85	1367	1383	1324	1786	962	1374	1347.59	1.08	0	-9030	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	188	-6.00	1.00	12	0.48	-221.00	1327.00	2300	20231108	-42.39	1206	20240402	9.87	1671	-20.71	20240109	1206	9.87	20240402	2300	-42.39	20231108	1206	9.87	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
85	20240816	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	-47	5	-3.42	67387101	49741	138.59	1367	1383	1326	1786	962	1374	1354.76	1.08	0	-3790	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	188	-6.00	1.00	12	0.35	-221.00	1327.00	2300	20231108	-42.30	1206	20240402	10.03	1671	-20.59	20240109	1206	10.03	20240402	2300	-42.30	20231108	1206	10.03	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
86	20240816	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	-39	5	-2.84	50209586	36831	102.62	1367	1383	1335	1786	962	1374	1363.24	1.08	0	-1828	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	189	-6.04	1.01	12	0.26	-221.00	1327.00	2300	20231108	-41.96	1206	20240402	10.70	1671	-20.11	20240109	1206	10.70	20240402	2300	-41.96	20231108	1206	10.70	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
87	20240816	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-12	5	-0.87	30471988	22247	61.98	1367	1383	1362	1786	962	1374	1369.71	1.08	0	51	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	193	-6.16	1.03	12	0.16	-221.00	1327.00	2300	20231108	-40.78	1206	20240402	12.94	1671	-18.49	20240109	1206	12.94	20240402	2300	-40.78	20231108	1206	12.94	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
88	20240816	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-1	5	-0.07	25245519	18421	51.32	1367	1383	1366	1786	962	1374	1370.47	1.08	0	221	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	195	-6.21	1.03	12	0.13	-221.00	1327.00	2300	20231108	-40.30	1206	20240402	13.85	1671	-17.83	20240109	1206	13.85	20240402	2300	-40.30	20231108	1206	13.85	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
89	20240816	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	0	3	0.00	14280455	10444	29.10	1367	1374	1367	1786	962	1374	1367.34	1.08	0	293	1404	1389	1378	1363	1352	1396	1370	71	412	500	930	1	1	14191091	195	-6.22	1.04	12	0.07	-221.00	1327.00	2300	20231108	-40.26	1206	20240402	13.93	1671	-17.77	20240109	1206	13.93	20240402	2300	-40.26	20231108	1206	13.93	20240402	0.00	N	069330	500	70 억		153296	N	N	0	N	00	N
90	20240814	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	7	2	0.51	49189586	35891	140.49	1367	1393	1367	1777	957	1367	1370.53	1.06	0	2999	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	195	-6.22	1.04	12	0.25	-221.00	1327.00	2300	20231108	-40.26	1206	20240402	13.93	1671	-17.77	20240109	1206	13.93	20240402	2300	-40.26	20231108	1206	13.93	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
91	20240814	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	7	2	0.51	47618229	34745	136.00	1367	1393	1367	1777	957	1367	1370.51	1.06	0	2671	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	195	-6.22	1.04	12	0.24	-221.00	1327.00	2300	20231108	-40.26	1206	20240402	13.93	1671	-17.77	20240109	1206	13.93	20240402	2300	-40.26	20231108	1206	13.93	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
92	20240814	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	8	2	0.59	47355059	34553	135.25	1367	1393	1367	1777	957	1367	1370.50	1.06	0	2613	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	195	-6.22	1.04	12	0.24	-221.00	1327.00	2300	20231108	-40.22	1206	20240402	14.01	1671	-17.71	20240109	1206	14.01	20240402	2300	-40.22	20231108	1206	14.01	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
93	20240814	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1372	5	2	0.37	24345865	17735	69.42	1367	1393	1367	1777	957	1367	1372.76	1.06	0	2360	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	195	-6.21	1.03	12	0.12	-221.00	1327.00	2300	20231108	-40.35	1206	20240402	13.76	1671	-17.89	20240109	1206	13.76	20240402	2300	-40.35	20231108	1206	13.76	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
94	20240814	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	15	2	1.10	21744449	15840	62.00	1367	1393	1367	1777	957	1367	1372.76	1.06	0	2437	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	196	-6.25	1.04	12	0.11	-221.00	1327.00	2300	20231108	-39.91	1206	20240402	14.59	1671	-17.30	20240109	1206	14.59	20240402	2300	-39.91	20231108	1206	14.59	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
95	20240814	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	18	2	1.32	21740301	15837	61.99	1367	1393	1367	1777	957	1367	1372.75	1.06	0	2437	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	197	-6.27	1.04	12	0.11	-221.00	1327.00	2300	20231108	-39.78	1206	20240402	14.84	1671	-17.12	20240109	1206	14.84	20240402	2300	-39.78	20231108	1206	14.84	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
96	20240814	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	9	2	0.66	20941595	15255	59.71	1367	1393	1367	1777	957	1367	1372.77	1.06	0	2400	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	195	-6.23	1.04	12	0.11	-221.00	1327.00	2300	20231108	-40.17	1206	20240402	14.10	1671	-17.65	20240109	1206	14.10	20240402	2300	-40.17	20231108	1206	14.10	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
97	20240814	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	14	2	1.02	20627173	15027	58.82	1367	1393	1367	1777	957	1367	1372.67	1.06	0	2364	1447	1407	1387	1347	1327	1397	1337	71	410	500	920	1	1	14191091	196	-6.25	1.04	12	0.11	-221.00	1327.00	2300	20231108	-39.96	1206	20240402	14.51	1671	-17.35	20240109	1206	14.51	20240402	2300	-39.96	20231108	1206	14.51	20240402	0.00	N	069330	500	70 억		150297	N	N	0	N	00	N
98	20240813	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-40	5	-2.84	35410954	25545	207.26	1407	1427	1367	1829	985	1407	1386.22	1.05	0	1616	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	194	-6.19	1.03	12	0.18	-221.00	1327.00	2300	20231108	-40.57	1206	20240402	13.35	1671	-18.19	20240109	1206	13.35	20240402	2300	-40.57	20231108	1206	13.35	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
99	20240813	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	-14	5	-1.00	23943037	17163	139.25	1407	1427	1385	1829	985	1407	1395.04	1.05	0	-1724	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	198	-6.30	1.05	12	0.12	-221.00	1327.00	2300	20231108	-39.43	1206	20240402	15.51	1671	-16.64	20240109	1206	15.51	20240402	2300	-39.43	20231108	1206	15.51	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
100	20240813	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1399	-8	5	-0.57	16622622	11878	96.37	1407	1427	1386	1829	985	1407	1399.45	1.05	0	-1459	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	199	-6.33	1.05	12	0.08	-221.00	1327.00	2300	20231108	-39.17	1206	20240402	16.00	1671	-16.28	20240109	1206	16.00	20240402	2300	-39.17	20231108	1206	16.00	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
101	20240813	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1399	-8	5	-0.57	16622622	11878	96.37	1407	1427	1386	1829	985	1407	1399.45	1.05	0	-1459	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	199	-6.33	1.05	12	0.08	-221.00	1327.00	2300	20231108	-39.17	1206	20240402	16.00	1671	-16.28	20240109	1206	16.00	20240402	2300	-39.17	20231108	1206	16.00	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
102	20240813	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	-14	5	-1.00	13332884	9511	77.17	1407	1427	1390	1829	985	1407	1401.84	1.05	0	-1510	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	198	-6.30	1.05	12	0.07	-221.00	1327.00	2300	20231108	-39.43	1206	20240402	15.51	1671	-16.64	20240109	1206	15.51	20240402	2300	-39.43	20231108	1206	15.51	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
103	20240813	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1391	-16	5	-1.14	10891954	7759	62.95	1407	1427	1391	1829	985	1407	1403.78	1.05	0	-826	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	197	-6.29	1.05	12	0.05	-221.00	1327.00	2300	20231108	-39.52	1206	20240402	15.34	1671	-16.76	20240109	1206	15.34	20240402	2300	-39.52	20231108	1206	15.34	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
104	20240813	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	-14	5	-1.00	10645380	7582	61.52	1407	1427	1393	1829	985	1407	1404.03	1.05	0	-656	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	198	-6.30	1.05	12	0.05	-221.00	1327.00	2300	20231108	-39.43	1206	20240402	15.51	1671	-16.64	20240109	1206	15.51	20240402	2300	-39.43	20231108	1206	15.51	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
105	20240813	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1427	20	2	1.42	4292864	3047	24.72	1407	1427	1407	1829	985	1407	1408.88	1.05	0	-440	1445	1425	1410	1390	1375	1424	1389	71	422	500	950	1	1	14191091	203	-6.46	1.08	12	0.02	-221.00	1327.00	2300	20231108	-37.96	1206	20240402	18.33	1671	-14.60	20240109	1206	18.33	20240402	2300	-37.96	20231108	1206	18.33	20240402	0.00	N	069330	500	70 억		148681	N	N	0	N	00	N
106	20240812	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	0	3	0.00	17393939	12325	101.48	1407	1430	1395	1829	985	1407	1411.27	1.05	0	-650	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	200	-6.37	1.06	12	0.09	-221.00	1327.00	2300	20231108	-38.83	1206	20240402	16.67	1671	-15.80	20240109	1206	16.67	20240402	2300	-38.83	20231108	1206	16.67	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
107	20240812	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	8	2	0.57	6984194	4923	40.54	1407	1430	1407	1829	985	1407	1418.69	1.05	0	-829	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	201	-6.40	1.07	12	0.03	-221.00	1327.00	2300	20231108	-38.48	1206	20240402	17.33	1671	-15.32	20240109	1206	17.33	20240402	2300	-38.48	20231108	1206	17.33	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
108	20240812	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1423	16	2	1.14	6490106	4575	37.67	1407	1430	1407	1829	985	1407	1418.60	1.05	0	-829	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	202	-6.44	1.07	12	0.03	-221.00	1327.00	2300	20231108	-38.13	1206	20240402	17.99	1671	-14.84	20240109	1206	17.99	20240402	2300	-38.13	20231108	1206	17.99	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
109	20240812	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1422	15	2	1.07	6411873	4520	37.22	1407	1430	1407	1829	985	1407	1418.56	1.05	0	-829	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	202	-6.43	1.07	12	0.03	-221.00	1327.00	2300	20231108	-38.17	1206	20240402	17.91	1671	-14.90	20240109	1206	17.91	20240402	2300	-38.17	20231108	1206	17.91	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
110	20240812	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	18	2	1.28	3846655	2711	22.32	1407	1430	1407	1829	985	1407	1418.91	1.05	0	-629	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	202	-6.45	1.07	12	0.02	-221.00	1327.00	2300	20231108	-38.04	1206	20240402	18.16	1671	-14.72	20240109	1206	18.16	20240402	2300	-38.04	20231108	1206	18.16	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
111	20240812	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	19	2	1.35	3600114	2538	20.90	1407	1430	1407	1829	985	1407	1418.48	1.05	0	-631	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	202	-6.45	1.07	12	0.02	-221.00	1327.00	2300	20231108	-38.00	1206	20240402	18.24	1671	-14.66	20240109	1206	18.24	20240402	2300	-38.00	20231108	1206	18.24	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
112	20240812	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	22	2	1.56	2342177	1651	13.59	1407	1430	1407	1829	985	1407	1418.64	1.05	0	-529	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	203	-6.47	1.08	12	0.01	-221.00	1327.00	2300	20231108	-37.87	1206	20240402	18.49	1671	-14.48	20240109	1206	18.49	20240402	2300	-37.87	20231108	1206	18.49	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
113	20240812	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	22	2	1.56	1253343	889	7.32	1407	1430	1407	1829	985	1407	1409.83	1.05	0	-115	1447	1427	1407	1387	1367	1437	1397	71	422	500	950	1	1	14191091	203	-6.47	1.08	12	0.01	-221.00	1327.00	2300	20231108	-37.87	1206	20240402	18.49	1671	-14.48	20240109	1206	18.49	20240402	2300	-37.87	20231108	1206	18.49	20240402	0.00	N	069330	500	70 억		149181	N	N	0	N	00	N
114	20240809	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	20	2	1.44	16971815	12145	108.16	1387	1427	1387	1803	971	1387	1397.43	1.04	0	902	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	200	-6.37	1.06	12	0.09	-221.00	1327.00	2300	20231108	-38.83	1206	20240402	16.67	1671	-15.80	20240109	1206	16.67	20240402	2300	-38.83	20231108	1206	16.67	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
115	20240809	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1414	27	2	1.95	16129006	11546	102.82	1387	1427	1387	1803	971	1387	1396.93	1.04	0	902	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	201	-6.40	1.07	12	0.08	-221.00	1327.00	2300	20231108	-38.52	1206	20240402	17.25	1671	-15.38	20240109	1206	17.25	20240402	2300	-38.52	20231108	1206	17.25	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
116	20240809	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	28	2	2.02	14243351	10206	90.89	1387	1427	1387	1803	971	1387	1395.59	1.04	0	964	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	201	-6.40	1.07	12	0.07	-221.00	1327.00	2300	20231108	-38.48	1206	20240402	17.33	1671	-15.32	20240109	1206	17.33	20240402	2300	-38.48	20231108	1206	17.33	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
117	20240809	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1419	32	2	2.31	14217845	10188	90.73	1387	1427	1387	1803	971	1387	1395.55	1.04	0	982	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	201	-6.42	1.07	12	0.07	-221.00	1327.00	2300	20231108	-38.30	1206	20240402	17.66	1671	-15.08	20240109	1206	17.66	20240402	2300	-38.30	20231108	1206	17.66	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
118	20240809	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	23	2	1.66	13218660	9479	84.42	1387	1427	1387	1803	971	1387	1394.52	1.04	0	950	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	200	-6.38	1.06	12	0.07	-221.00	1327.00	2300	20231108	-38.70	1206	20240402	16.92	1671	-15.62	20240109	1206	16.92	20240402	2300	-38.70	20231108	1206	16.92	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
119	20240809	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1418	31	2	2.24	11207113	8061	71.79	1387	1420	1387	1803	971	1387	1390.29	1.04	0	1396	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	201	-6.42	1.07	12	0.06	-221.00	1327.00	2300	20231108	-38.35	1206	20240402	17.58	1671	-15.14	20240109	1206	17.58	20240402	2300	-38.35	20231108	1206	17.58	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
120	20240809	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	23	2	1.66	10852398	7809	69.54	1387	1420	1387	1803	971	1387	1389.73	1.04	0	1434	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	200	-6.38	1.06	12	0.06	-221.00	1327.00	2300	20231108	-38.70	1206	20240402	16.92	1671	-15.62	20240109	1206	16.92	20240402	2300	-38.70	20231108	1206	16.92	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
121	20240809	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	2	2	0.14	9411515	6785	60.42	1387	1389	1387	1803	971	1387	1387.11	1.04	0	1506	1429	1408	1377	1356	1325	1392	1340	71	416	500	940	1	1	14191091	197	-6.29	1.05	12	0.05	-221.00	1327.00	2300	20231108	-39.61	1206	20240402	15.17	1671	-16.88	20240109	1206	15.17	20240402	2300	-39.61	20231108	1206	15.17	20240402	0.00	N	069330	500	70 억		148279	N	N	0	N	00	N
122	20240808	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-13	5	-0.93	15620800	11229	37.83	1398	1398	1346	1820	980	1400	1390.74	1.04	0	504	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	197	-6.28	1.05	12	0.08	-221.00	1327.00	2300	20231108	-39.70	1206	20240402	15.01	1671	-17.00	20240109	1206	15.01	20240402	2300	-39.70	20231108	1206	15.01	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
123	20240808	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1397	-3	5	-0.21	15409336	11077	37.31	1398	1398	1346	1820	980	1400	1390.73	1.04	0	504	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	198	-6.32	1.05	12	0.08	-221.00	1327.00	2300	20231108	-39.26	1206	20240402	15.84	1671	-16.40	20240109	1206	15.84	20240402	2300	-39.26	20231108	1206	15.84	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
124	20240808	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1397	-3	5	-0.21	15041601	10813	36.42	1398	1398	1346	1820	980	1400	1390.68	1.04	0	611	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	198	-6.32	1.05	12	0.08	-221.00	1327.00	2300	20231108	-39.26	1206	20240402	15.84	1671	-16.40	20240109	1206	15.84	20240402	2300	-39.26	20231108	1206	15.84	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
125	20240808	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	-5	5	-0.36	12080732	8692	29.28	1398	1398	1346	1820	980	1400	1389.31	1.04	0	367	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	198	-6.31	1.05	12	0.06	-221.00	1327.00	2300	20231108	-39.35	1206	20240402	15.67	1671	-16.52	20240109	1206	15.67	20240402	2300	-39.35	20231108	1206	15.67	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
126	20240808	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1394	-6	5	-0.43	11632940	8370	28.20	1398	1398	1346	1820	980	1400	1389.26	1.04	0	239	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	198	-6.31	1.05	12	0.06	-221.00	1327.00	2300	20231108	-39.39	1206	20240402	15.59	1671	-16.58	20240109	1206	15.59	20240402	2300	-39.39	20231108	1206	15.59	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
127	20240808	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	-20	5	-1.43	8892424	6394	21.54	1398	1398	1346	1820	980	1400	1390.04	1.04	0	31	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	196	-6.24	1.04	12	0.05	-221.00	1327.00	2300	20231108	-40.00	1206	20240402	14.43	1671	-17.41	20240109	1206	14.43	20240402	2300	-40.00	20231108	1206	14.43	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
128	20240808	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-14	5	-1.00	6640940	4766	16.05	1398	1398	1346	1820	980	1400	1392.71	1.04	0	-9	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	197	-6.27	1.04	12	0.03	-221.00	1327.00	2300	20231108	-39.74	1206	20240402	14.93	1671	-17.06	20240109	1206	14.93	20240402	2300	-39.74	20231108	1206	14.93	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
129	20240808	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-48	5	-3.43	5282864	3779	12.73	1398	1398	1346	1820	980	1400	1397.68	1.04	0	-214	1468	1434	1387	1353	1306	1410	1329	71	420	500	950	1	1	14191091	192	-6.12	1.02	12	0.03	-221.00	1327.00	2300	20231108	-41.22	1206	20240402	12.11	1671	-19.09	20240109	1206	12.11	20240402	2300	-41.22	20231108	1206	12.11	20240402	0.00	N	069330	500	70 억		147775	N	N	0	N	00	N
130	20240807	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-37	5	-2.57	41113707	29682	42.55	1408	1421	1340	1868	1006	1437	1385.14	1.04	0	277	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	199	-6.33	1.06	12	0.21	-221.00	1327.00	2300	20231108	-39.13	1206	20240402	16.09	1671	-16.22	20240109	1206	16.09	20240402	2300	-39.13	20231108	1206	16.09	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
131	20240807	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1396	-41	5	-2.85	34160607	24692	35.40	1408	1421	1340	1868	1006	1437	1383.47	1.04	0	305	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	198	-6.32	1.05	12	0.17	-221.00	1327.00	2300	20231108	-39.30	1206	20240402	15.75	1671	-16.46	20240109	1206	15.75	20240402	2300	-39.30	20231108	1206	15.75	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
132	20240807	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1396	-41	5	-2.85	31117624	22523	32.29	1408	1421	1340	1868	1006	1437	1381.59	1.04	0	876	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	198	-6.32	1.05	12	0.16	-221.00	1327.00	2300	20231108	-39.30	1206	20240402	15.75	1671	-16.46	20240109	1206	15.75	20240402	2300	-39.30	20231108	1206	15.75	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
133	20240807	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1391	-46	5	-3.20	30738319	22251	31.90	1408	1421	1340	1868	1006	1437	1381.44	1.04	0	879	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	197	-6.29	1.05	12	0.16	-221.00	1327.00	2300	20231108	-39.52	1206	20240402	15.34	1671	-16.76	20240109	1206	15.34	20240402	2300	-39.52	20231108	1206	15.34	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
134	20240807	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1399	-38	5	-2.64	30600256	22152	31.76	1408	1421	1340	1868	1006	1437	1381.38	1.04	0	856	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	199	-6.33	1.05	12	0.16	-221.00	1327.00	2300	20231108	-39.17	1206	20240402	16.00	1671	-16.28	20240109	1206	16.00	20240402	2300	-39.17	20231108	1206	16.00	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
135	20240807	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	-47	5	-3.27	28845250	20893	29.95	1408	1421	1340	1868	1006	1437	1380.62	1.04	0	824	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	197	-6.29	1.05	12	0.15	-221.00	1327.00	2300	20231108	-39.57	1206	20240402	15.26	1671	-16.82	20240109	1206	15.26	20240402	2300	-39.57	20231108	1206	15.26	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
136	20240807	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	-74	5	-5.15	26404203	19138	27.44	1408	1421	1340	1868	1006	1437	1379.67	1.04	0	1411	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	193	-6.17	1.03	12	0.13	-221.00	1327.00	2300	20231108	-40.74	1206	20240402	13.02	1671	-18.43	20240109	1206	13.02	20240402	2300	-40.74	20231108	1206	13.02	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
137	20240807	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	-58	5	-4.04	18980572	13708	19.65	1408	1421	1340	1868	1006	1437	1384.63	1.04	0	152	1557	1496	1408	1347	1259	1527	1378	71	431	500	970	1	1	14191091	196	-6.24	1.04	12	0.10	-221.00	1327.00	2300	20231108	-40.04	1206	20240402	14.34	1671	-17.47	20240109	1206	14.34	20240402	2300	-40.04	20231108	1206	14.34	20240402	0.00	N	069330	500	70 억		147469	N	N	0	N	00	N
138	20240806	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	101	2	7.56	96602287	69715	61.95	1330	1469	1320	1736	936	1336	1385.67	0.97	0	10015	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	204	-6.50	1.08	12	0.49	-221.00	1327.00	2300	20231108	-37.52	1206	20240402	19.15	1671	-14.00	20240109	1206	19.15	20240402	2300	-37.52	20231108	1206	19.15	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
139	20240806	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	101	2	7.56	95466184	68926	61.25	1330	1469	1320	1736	936	1336	1385.05	0.97	0	9471	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	204	-6.50	1.08	12	0.49	-221.00	1327.00	2300	20231108	-37.52	1206	20240402	19.15	1671	-14.00	20240109	1206	19.15	20240402	2300	-37.52	20231108	1206	19.15	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
140	20240806	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1409	73	2	5.46	93284471	67403	59.90	1330	1469	1320	1736	936	1336	1383.98	0.97	0	8638	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	200	-6.38	1.06	12	0.47	-221.00	1327.00	2300	20231108	-38.74	1206	20240402	16.83	1671	-15.68	20240109	1206	16.83	20240402	2300	-38.74	20231108	1206	16.83	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
141	20240806	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	42	2	3.14	63057892	46364	41.20	1330	1425	1320	1736	936	1336	1360.06	0.97	0	15379	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	196	-6.24	1.04	12	0.33	-221.00	1327.00	2300	20231108	-40.09	1206	20240402	14.26	1671	-17.53	20240109	1206	14.26	20240402	2300	-40.09	20231108	1206	14.26	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
142	20240806	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	21	2	1.57	61504299	45228	40.19	1330	1425	1320	1736	936	1336	1359.87	0.97	0	15467	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	193	-6.14	1.02	12	0.32	-221.00	1327.00	2300	20231108	-41.00	1206	20240402	12.52	1671	-18.79	20240109	1206	12.52	20240402	2300	-41.00	20231108	1206	12.52	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
143	20240806	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	-4	5	-0.30	60620723	44570	39.61	1330	1425	1320	1736	936	1336	1360.12	0.97	0	15327	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	189	-6.03	1.00	12	0.31	-221.00	1327.00	2300	20231108	-42.09	1206	20240402	10.45	1671	-20.29	20240109	1206	10.45	20240402	2300	-42.09	20231108	1206	10.45	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
144	20240806	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1399	63	2	4.72	33788851	24676	21.93	1330	1425	1320	1736	936	1336	1369.30	0.97	0	9670	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	199	-6.33	1.05	12	0.17	-221.00	1327.00	2300	20231108	-39.17	1206	20240402	16.00	1671	-16.28	20240109	1206	16.00	20240402	2300	-39.17	20231108	1206	16.00	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
145	20240806	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	26	2	1.95	14356981	10762	9.56	1330	1362	1320	1736	936	1336	1334.04	0.97	0	6323	1549	1442	1386	1279	1223	1414	1251	71	400	500	900	1	1	14191091	193	-6.16	1.03	12	0.08	-221.00	1327.00	2300	20231108	-40.78	1206	20240402	12.94	1671	-18.49	20240109	1206	12.94	20240402	2300	-40.78	20231108	1206	12.94	20240402	0.00	N	069330	500	70 억		137396	N	N	0	N	00	N
146	20240805	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	-176	5	-11.64	157003476	112514	261.24	1442	1493	1330	1965	1059	1512	1395.59	0.92	0	5623	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	190	-6.05	1.01	12	0.79	-221.00	1327.00	2300	20231108	-41.91	1206	20240402	10.78	1671	-20.05	20240109	1206	10.78	20240402	2300	-41.91	20231108	1206	10.78	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
147	20240805	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	-182	5	-12.04	147866255	105684	245.38	1442	1493	1330	1965	1059	1512	1399.14	0.92	0	1079	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	189	-6.02	1.00	12	0.74	-221.00	1327.00	2300	20231108	-42.17	1206	20240402	10.28	1671	-20.41	20240109	1206	10.28	20240402	2300	-42.17	20231108	1206	10.28	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
148	20240805	140537	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-112	5	-7.41	108891219	77198	179.24	1442	1493	1362	1965	1059	1512	1410.54	0.92	0	-1753	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	199	-6.33	1.06	12	0.54	-221.00	1327.00	2300	20231108	-39.13	1206	20240402	16.09	1671	-16.22	20240109	1206	16.09	20240402	2300	-39.13	20231108	1206	16.09	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
149	20240805	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1369	-143	5	-9.46	63809814	45545	105.75	1442	1493	1362	1965	1059	1512	1401.03	0.92	0	694	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	194	-6.19	1.03	12	0.32	-221.00	1327.00	2300	20231108	-40.48	1206	20240402	13.52	1671	-18.07	20240109	1206	13.52	20240402	2300	-40.48	20231108	1206	13.52	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
150	20240805	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-139	5	-9.19	57985537	41294	95.88	1442	1493	1370	1965	1059	1512	1404.21	0.92	0	701	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	195	-6.21	1.03	12	0.29	-221.00	1327.00	2300	20231108	-40.30	1206	20240402	13.85	1671	-17.83	20240109	1206	13.85	20240402	2300	-40.30	20231108	1206	13.85	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
151	20240805	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1401	-111	5	-7.34	48882539	34721	80.62	1442	1493	1370	1965	1059	1512	1407.87	0.92	0	3198	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	199	-6.34	1.06	12	0.24	-221.00	1327.00	2300	20231108	-39.09	1206	20240402	16.17	1671	-16.16	20240109	1206	16.17	20240402	2300	-39.09	20231108	1206	16.17	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
152	20240805	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	-119	5	-7.87	37781930	26691	61.97	1442	1493	1390	1965	1059	1512	1415.53	0.92	0	2626	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	198	-6.30	1.05	12	0.19	-221.00	1327.00	2300	20231108	-39.43	1206	20240402	15.51	1671	-16.64	20240109	1206	15.51	20240402	2300	-39.43	20231108	1206	15.51	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
153	20240805	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1427	-85	5	-5.62	9796175	6798	15.78	1442	1493	1420	1965	1059	1512	1441.04	0.92	0	899	1562	1536	1503	1477	1444	1550	1491	71	453	500	1020	1	1	14191091	203	-6.46	1.08	12	0.05	-221.00	1327.00	2300	20231108	-37.96	1206	20240402	18.33	1671	-14.60	20240109	1206	18.33	20240402	2300	-37.96	20231108	1206	18.33	20240402	0.00	N	069330	500	70 억		131131	N	N	0	N	00	N
154	20240802	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1512	15	2	1.00	64676763	43068	110.53	1493	1529	1470	1946	1048	1497	1501.74	0.94	0	2891	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	215	-6.84	1.14	12	0.30	-221.00	1327.00	2300	20231108	-34.26	1206	20240402	25.37	1671	-9.52	20240109	1206	25.37	20240402	2300	-34.26	20231108	1206	25.37	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
155	20240802	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	5	2	0.33	61562867	41005	105.24	1493	1529	1470	1946	1048	1497	1501.35	0.94	0	2925	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	213	-6.80	1.13	12	0.29	-221.00	1327.00	2300	20231108	-34.70	1206	20240402	24.54	1671	-10.11	20240109	1206	24.54	20240402	2300	-34.70	20231108	1206	24.54	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
156	20240802	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1513	16	2	1.07	59732016	39791	102.12	1493	1529	1470	1946	1048	1497	1501.14	0.94	0	2952	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	215	-6.85	1.14	12	0.28	-221.00	1327.00	2300	20231108	-34.22	1206	20240402	25.46	1671	-9.46	20240109	1206	25.46	20240402	2300	-34.22	20231108	1206	25.46	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
157	20240802	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	3	2	0.20	40302986	27030	69.37	1493	1528	1470	1946	1048	1497	1491.05	0.94	0	4106	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	213	-6.79	1.13	12	0.19	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
158	20240802	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-7	5	-0.47	20477263	13747	35.28	1493	1496	1470	1946	1048	1497	1489.58	0.94	0	-684	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	211	-6.74	1.12	12	0.10	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
159	20240802	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-1	5	-0.07	16127990	10828	27.79	1493	1496	1470	1946	1048	1497	1489.47	0.94	0	-325	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	212	-6.77	1.13	12	0.08	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
160	20240802	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	-5	5	-0.33	10931727	7347	18.86	1493	1493	1470	1946	1048	1497	1487.92	0.94	0	-3339	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	212	-6.75	1.12	12	0.05	-221.00	1327.00	2300	20231108	-35.13	1206	20240402	23.71	1671	-10.71	20240109	1206	23.71	20240402	2300	-35.13	20231108	1206	23.71	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
161	20240802	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-14	5	-0.94	2915096	1956	5.02	1493	1493	1483	1946	1048	1497	1490.34	0.94	0	-766	1546	1521	1493	1468	1440	1507	1454	71	449	500	1010	1	1	14191091	210	-6.71	1.12	12	0.01	-221.00	1327.00	2300	20231108	-35.52	1206	20240402	22.97	1671	-11.25	20240109	1206	22.97	20240402	2300	-35.52	20231108	1206	22.97	20240402	0.00	N	069330	500	70 억		132698	N	N	0	N	00	N
162	20240801	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	-7	5	-0.47	58553656	38964	170.22	1504	1518	1465	1955	1053	1504	1502.76	0.91	0	13041	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	212	-6.77	1.13	12	0.27	-221.00	1327.00	2300	20231108	-34.91	1206	20240402	24.13	1671	-10.41	20240109	1206	24.13	20240402	2300	-34.91	20231108	1206	24.13	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
163	20240801	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-5	5	-0.33	57270397	38108	166.48	1504	1518	1465	1955	1053	1504	1502.84	0.91	0	13341	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	213	-6.78	1.13	12	0.27	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
164	20240801	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-8	5	-0.53	52348779	34821	152.12	1504	1518	1465	1955	1053	1504	1503.37	0.91	0	13367	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	212	-6.77	1.13	12	0.25	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
165	20240801	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-6	5	-0.40	50142761	33345	145.67	1504	1518	1465	1955	1053	1504	1503.76	0.91	0	13060	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	213	-6.78	1.13	12	0.23	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
166	20240801	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-4	5	-0.27	47967749	31895	139.34	1504	1518	1465	1955	1053	1504	1503.93	0.91	0	13104	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	213	-6.79	1.13	12	0.22	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
167	20240801	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1508	4	2	0.27	44998775	29918	130.70	1504	1518	1465	1955	1053	1504	1504.07	0.91	0	13234	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	214	-6.82	1.14	12	0.21	-221.00	1327.00	2300	20231108	-34.43	1206	20240402	25.04	1671	-9.75	20240109	1206	25.04	20240402	2300	-34.43	20231108	1206	25.04	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
168	20240801	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1516	12	2	0.80	40062173	26614	116.27	1504	1518	1483	1955	1053	1504	1505.30	0.91	0	13310	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	215	-6.86	1.14	12	0.19	-221.00	1327.00	2300	20231108	-34.09	1206	20240402	25.70	1671	-9.28	20240109	1206	25.70	20240402	2300	-34.09	20231108	1206	25.70	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N
169	20240801	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	6	2	0.40	6708506	4456	19.47	1504	1510	1504	1955	1053	1504	1505.50	0.91	0	-1139	1528	1516	1498	1486	1468	1522	1492	71	451	500	1020	1	1	14191091	214	-6.83	1.14	12	0.03	-221.00	1327.00	2300	20231108	-34.35	1206	20240402	25.21	1671	-9.63	20240109	1206	25.21	20240402	2300	-34.35	20231108	1206	25.21	20240402	0.00	N	069330	500	70 억		128966	N	N	0	N	00	N