KissMeData/093640/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	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	60	2	1.04	104990850	18041	127.65	5770	5880	5770	7500	4040	5770	5819.51	0.00	0	1428	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1897	-12.17	1.71	12	0.06	-479.00	3412.00	10410	20231025	-44.00	5060	20240806	15.22	9000	-35.22	20240227	5060	15.22	20240806	10410	-44.00	20231025	5060	15.22	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
3	20240830	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	70	2	1.21	99530910	17104	121.02	5770	5880	5770	7500	4040	5770	5819.16	0.00	0	1428	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1900	-12.19	1.71	12	0.05	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
4	20240830	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	50	2	0.87	83597690	14366	101.65	5770	5880	5770	7500	4040	5770	5819.13	0.00	0	577	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1893	-12.15	1.71	12	0.04	-479.00	3412.00	10410	20231025	-44.09	5060	20240806	15.02	9000	-35.33	20240227	5060	15.02	20240806	10410	-44.09	20231025	5060	15.02	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
5	20240830	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	70	2	1.21	64660170	11110	78.61	5770	5880	5770	7500	4040	5770	5820.00	0.00	0	1239	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1900	-12.19	1.71	12	0.03	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
6	20240830	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	60	2	1.04	56929490	9784	69.23	5770	5880	5770	7500	4040	5770	5818.63	0.00	0	1330	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1897	-12.17	1.71	12	0.03	-479.00	3412.00	10410	20231025	-44.00	5060	20240806	15.22	9000	-35.22	20240227	5060	15.22	20240806	10410	-44.00	20231025	5060	15.22	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
7	20240830	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	70	2	1.21	48758790	8378	59.28	5770	5880	5770	7500	4040	5770	5819.86	0.00	0	1283	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1900	-12.19	1.71	12	0.03	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
8	20240830	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	70	2	1.21	32417960	5570	39.41	5770	5880	5770	7500	4040	5770	5820.10	0.00	0	1286	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1900	-12.19	1.71	12	0.02	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
9	20240830	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	50	2	0.87	2343900	404	2.86	5770	5880	5770	7500	4040	5770	5801.73	0.00	0	-102	5943	5856	5803	5716	5663	5900	5760	163	1730	500	4380	10	1	32531845	1893	-12.15	1.71	12	0.00	-479.00	3412.00	10410	20231025	-44.09	5060	20240806	15.02	9000	-35.33	20240227	5060	15.02	20240806	10410	-44.09	20231025	5060	15.02	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
10	20240829	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-30	5	-0.52	82129300	14108	21.07	5750	5890	5750	7540	4060	5800	5821.47	0.00	0	-1806	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1867	-12.05	1.69	12	0.04	-479.00	3412.00	10410	20231025	-44.57	5060	20240806	14.03	9000	-35.89	20240227	5060	14.03	20240806	10410	-44.57	20231025	5060	14.03	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
11	20240829	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	68038960	11673	17.44	5750	5890	5750	7540	4060	5800	5828.75	0.00	0	-1693	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1880	-12.13	1.70	12	0.04	-479.00	3412.00	10410	20231025	-44.19	5060	20240806	14.82	9000	-35.44	20240227	5060	14.82	20240806	10410	-44.19	20231025	5060	14.82	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
12	20240829	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	57151220	9803	14.64	5750	5890	5750	7540	4060	5800	5829.97	0.00	0	-1010	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1887	-12.17	1.71	12	0.03	-479.00	3412.00	10410	20231025	-44.00	5060	20240806	15.22	9000	-35.22	20240227	5060	15.22	20240806	10410	-44.00	20231025	5060	15.22	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
13	20240829	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	40	2	0.69	43285190	7414	11.07	5750	5890	5750	7540	4060	5800	5838.30	0.00	0	-1080	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1890	-12.19	1.71	12	0.02	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
14	20240829	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	60	2	1.03	34511430	5909	8.83	5750	5890	5750	7540	4060	5800	5840.49	0.00	0	-1048	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1897	-12.23	1.72	12	0.02	-479.00	3412.00	10410	20231025	-43.71	5060	20240806	15.81	9000	-34.89	20240227	5060	15.81	20240806	10410	-43.71	20231025	5060	15.81	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
15	20240829	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	50	2	0.86	29003890	4967	7.42	5750	5890	5750	7540	4060	5800	5839.32	0.00	0	-868	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1893	-12.21	1.71	12	0.02	-479.00	3412.00	10410	20231025	-43.80	5060	20240806	15.61	9000	-35.00	20240227	5060	15.61	20240806	10410	-43.80	20231025	5060	15.61	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
16	20240829	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	60	2	1.03	15599170	2678	4.00	5750	5860	5750	7540	4060	5800	5824.93	0.00	0	-372	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1897	-12.23	1.72	12	0.01	-479.00	3412.00	10410	20231025	-43.71	5060	20240806	15.81	9000	-34.89	20240227	5060	15.81	20240806	10410	-43.71	20231025	5060	15.81	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
17	20240829	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	2052630	356	0.53	5750	5850	5750	7540	4060	5800	5765.81	0.00	0	158	6226	6012	5866	5652	5506	5940	5580	162	1740	500	4400	10	1	32364549	1884	-12.15	1.71	12	0.00	-479.00	3412.00	10410	20231025	-44.09	5060	20240806	15.02	9000	-35.33	20240227	5060	15.02	20240806	10410	-44.09	20231025	5060	15.02	20240806	0.65	N	093640	500	161 억		0	N	N	0	N	00	N
18	20240828	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-300	5	-4.92	390735230	66946	144.73	6080	6080	5720	7930	4270	6100	5836.63	0.00	0	-20379	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1877	-12.11	1.70	12	0.21	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
19	20240828	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-300	5	-4.92	371493860	63639	137.58	6080	6080	5720	7930	4270	6100	5837.52	0.00	0	-19427	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1877	-12.11	1.70	12	0.20	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
20	20240828	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-280	5	-4.59	341317340	58433	126.33	6080	6080	5720	7930	4270	6100	5841.17	0.00	0	-16264	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1884	-12.15	1.71	12	0.18	-479.00	3412.00	10410	20231025	-44.09	5060	20240806	15.02	9000	-35.33	20240227	5060	15.02	20240806	10410	-44.09	20231025	5060	15.02	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
21	20240828	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-260	5	-4.26	303840980	52001	112.42	6080	6080	5720	7930	4270	6100	5842.98	0.00	0	-11765	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1890	-12.19	1.71	12	0.16	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
22	20240828	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-330	5	-5.41	234236280	40010	86.50	6080	6080	5720	7930	4270	6100	5854.44	0.00	0	-11488	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1867	-12.05	1.69	12	0.12	-479.00	3412.00	10410	20231025	-44.57	5060	20240806	14.03	9000	-35.89	20240227	5060	14.03	20240806	10410	-44.57	20231025	5060	14.03	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
23	20240828	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-310	5	-5.08	171275680	29121	62.96	6080	6080	5770	7930	4270	6100	5881.52	0.00	0	-6522	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1874	-12.09	1.70	12	0.09	-479.00	3412.00	10410	20231025	-44.38	5060	20240806	14.43	9000	-35.67	20240227	5060	14.43	20240806	10410	-44.38	20231025	5060	14.43	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
24	20240828	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-180	5	-2.95	78061520	13129	28.38	6080	6080	5880	7930	4270	6100	5945.73	0.00	0	-2500	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1916	-12.36	1.74	12	0.04	-479.00	3412.00	10410	20231025	-43.13	5060	20240806	17.00	9000	-34.22	20240227	5060	17.00	20240806	10410	-43.13	20231025	5060	17.00	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
25	20240828	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-80	5	-1.31	6051850	1004	2.17	6080	6080	6000	7930	4270	6100	6027.74	0.00	0	-126	6460	6280	5940	5760	5420	6370	5850	162	1830	500	4630	10	1	32364549	1948	-12.57	1.76	12	0.00	-479.00	3412.00	10410	20231025	-42.17	5060	20240806	18.97	9000	-33.11	20240227	5060	18.97	20240806	10410	-42.17	20231025	5060	18.97	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
26	20240827	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	250	2	4.27	274558970	46207	100.03	5800	6120	5600	7600	4100	5850	5941.90	0.00	0	12598	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1974	-12.73	1.79	12	0.14	-479.00	3412.00	10410	20231025	-41.40	5060	20240806	20.55	9000	-32.22	20240227	5060	20.55	20240806	10410	-41.40	20231025	5060	20.55	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
27	20240827	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	200	2	3.42	205244330	34821	75.38	5800	6050	5600	7600	4100	5850	5894.27	0.00	0	11145	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1958	-12.63	1.77	12	0.11	-479.00	3412.00	10410	20231025	-41.88	5060	20240806	19.57	9000	-32.78	20240227	5060	19.57	20240806	10410	-41.88	20231025	5060	19.57	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
28	20240827	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	50	2	0.85	110996120	19064	41.27	5800	5940	5600	7600	4100	5850	5822.29	0.00	0	2118	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1910	-12.32	1.73	12	0.06	-479.00	3412.00	10410	20231025	-43.32	5060	20240806	16.60	9000	-34.44	20240227	5060	16.60	20240806	10410	-43.32	20231025	5060	16.60	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
29	20240827	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	10	2	0.17	83779050	14438	31.26	5800	5940	5600	7600	4100	5850	5802.68	0.00	0	2123	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1897	-12.23	1.72	12	0.04	-479.00	3412.00	10410	20231025	-43.71	5060	20240806	15.81	9000	-34.89	20240227	5060	15.81	20240806	10410	-43.71	20231025	5060	15.81	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
30	20240827	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-10	5	-0.17	75292090	12987	28.11	5800	5940	5600	7600	4100	5850	5797.50	0.00	0	1825	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1890	-12.19	1.71	12	0.04	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
31	20240827	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-10	5	-0.17	71454360	12330	26.69	5800	5940	5600	7600	4100	5850	5795.16	0.00	0	1825	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1890	-12.19	1.71	12	0.04	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
32	20240827	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	62774580	10847	23.48	5800	5940	5600	7600	4100	5850	5787.28	0.00	0	2082	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1893	-12.21	1.71	12	0.03	-479.00	3412.00	10410	20231025	-43.80	5060	20240806	15.61	9000	-35.00	20240227	5060	15.61	20240806	10410	-43.80	20231025	5060	15.61	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
33	20240827	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-50	5	-0.85	22818160	3954	8.56	5800	5940	5600	7600	4100	5850	5770.91	0.00	0	-7	6016	5932	5826	5742	5636	5975	5785	162	1750	500	4440	10	1	32364549	1877	-12.11	1.70	12	0.01	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
34	20240826	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	150	2	2.63	268474000	46191	141.27	5760	5910	5720	7410	3990	5700	5812.26	0.00	0	-6155	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1893	-12.21	1.71	12	0.14	-479.00	3412.00	10410	20231025	-43.80	5060	20240806	15.61	9000	-35.00	20240227	5060	15.61	20240806	10410	-43.80	20231025	5060	15.61	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
35	20240826	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	110	2	1.93	265421850	45669	139.67	5760	5910	5720	7410	3990	5700	5811.86	0.00	0	-6253	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1880	-12.13	1.70	12	0.14	-479.00	3412.00	10410	20231025	-44.19	5060	20240806	14.82	9000	-35.44	20240227	5060	14.82	20240806	10410	-44.19	20231025	5060	14.82	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
36	20240826	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	100	2	1.75	235746220	40577	124.10	5760	5910	5720	7410	3990	5700	5809.85	0.00	0	-6230	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1877	-12.11	1.70	12	0.13	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
37	20240826	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	140	2	2.46	219898810	37862	115.79	5760	5910	5720	7410	3990	5700	5807.90	0.00	0	-5755	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1890	-12.19	1.71	12	0.12	-479.00	3412.00	10410	20231025	-43.90	5060	20240806	15.42	9000	-35.11	20240227	5060	15.42	20240806	10410	-43.90	20231025	5060	15.42	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
38	20240826	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	130	2	2.28	197021310	33928	103.76	5760	5910	5720	7410	3990	5700	5807.04	0.00	0	-4461	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1887	-12.17	1.71	12	0.10	-479.00	3412.00	10410	20231025	-44.00	5060	20240806	15.22	9000	-35.22	20240227	5060	15.22	20240806	10410	-44.00	20231025	5060	15.22	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
39	20240826	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	70	2	1.23	77621320	13469	41.19	5760	5880	5720	7410	3990	5700	5762.96	0.00	0	-711	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1867	-12.05	1.69	12	0.04	-479.00	3412.00	10410	20231025	-44.57	5060	20240806	14.03	9000	-35.89	20240227	5060	14.03	20240806	10410	-44.57	20231025	5060	14.03	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
40	20240826	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	90	2	1.58	43568160	7551	23.09	5760	5880	5720	7410	3990	5700	5769.85	0.00	0	43	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1874	-12.09	1.70	12	0.02	-479.00	3412.00	10410	20231025	-44.38	5060	20240806	14.43	9000	-35.67	20240227	5060	14.43	20240806	10410	-44.38	20231025	5060	14.43	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
41	20240826	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	80	2	1.40	16477620	2867	8.77	5760	5880	5720	7410	3990	5700	5747.34	0.00	0	1688	5900	5800	5670	5570	5440	5735	5505	162	1710	500	4330	10	1	32364549	1871	-12.07	1.69	12	0.01	-479.00	3412.00	10410	20231025	-44.48	5060	20240806	14.23	9000	-35.78	20240227	5060	14.23	20240806	10410	-44.48	20231025	5060	14.23	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
42	20240823	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	183925890	32522	115.65	5770	5770	5540	7470	4030	5750	5655.42	0.00	0	-1335	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1845	-11.90	1.67	12	0.10	-479.00	3412.00	10410	20231025	-45.24	5060	20240806	12.65	9000	-36.67	20240227	5060	12.65	20240806	10410	-45.24	20231025	5060	12.65	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
43	20240823	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	182005530	32185	114.45	5770	5770	5540	7470	4030	5750	5654.98	0.00	0	-1319	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1842	-11.88	1.67	12	0.10	-479.00	3412.00	10410	20231025	-45.34	5060	20240806	12.45	9000	-36.78	20240227	5060	12.45	20240806	10410	-45.34	20231025	5060	12.45	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
44	20240823	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	171832030	30398	108.09	5770	5770	5540	7470	4030	5750	5652.74	0.00	0	-1325	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1854	-11.96	1.68	12	0.09	-479.00	3412.00	10410	20231025	-44.96	5060	20240806	13.24	9000	-36.33	20240227	5060	13.24	20240806	10410	-44.96	20231025	5060	13.24	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
45	20240823	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	162960050	28837	102.54	5770	5770	5540	7470	4030	5750	5651.08	0.00	0	-1214	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1854	-11.96	1.68	12	0.09	-479.00	3412.00	10410	20231025	-44.96	5060	20240806	13.24	9000	-36.33	20240227	5060	13.24	20240806	10410	-44.96	20231025	5060	13.24	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
46	20240823	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-140	5	-2.43	146241120	25891	92.07	5770	5770	5540	7470	4030	5750	5648.34	0.00	0	-2613	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1816	-11.71	1.64	12	0.08	-479.00	3412.00	10410	20231025	-46.11	5060	20240806	10.87	9000	-37.67	20240227	5060	10.87	20240806	10410	-46.11	20231025	5060	10.87	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
47	20240823	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-80	5	-1.39	70144500	12353	43.93	5770	5770	5630	7470	4030	5750	5678.34	0.00	0	-4234	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1835	-11.84	1.66	12	0.04	-479.00	3412.00	10410	20231025	-45.53	5060	20240806	12.06	9000	-37.00	20240227	5060	12.06	20240806	10410	-45.53	20231025	5060	12.06	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
48	20240823	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-80	5	-1.39	37476920	6575	23.38	5770	5770	5660	7470	4030	5750	5699.91	0.00	0	-2892	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1835	-11.84	1.66	12	0.02	-479.00	3412.00	10410	20231025	-45.53	5060	20240806	12.06	9000	-37.00	20240227	5060	12.06	20240806	10410	-45.53	20231025	5060	12.06	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
49	20240823	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-10	5	-0.17	4460570	775	2.76	5770	5770	5710	7470	4030	5750	5755.57	0.00	0	-312	5943	5846	5783	5686	5623	5815	5655	162	1720	500	4370	10	1	32364549	1858	-11.98	1.68	12	0.00	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
50	20240822	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-50	5	-0.86	162746560	28098	98.02	5810	5880	5720	7540	4060	5800	5792.18	0.00	0	-9911	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1861	-12.00	1.69	12	0.09	-479.00	3412.00	10410	20231025	-44.76	5060	20240806	13.64	9000	-36.11	20240227	5060	13.64	20240806	10410	-44.76	20231025	5060	13.64	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
51	20240822	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-80	5	-1.38	144131310	24856	86.71	5810	5880	5720	7540	4060	5800	5798.65	0.00	0	-9689	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1851	-11.94	1.68	12	0.08	-479.00	3412.00	10410	20231025	-45.05	5060	20240806	13.04	9000	-36.44	20240227	5060	13.04	20240806	10410	-45.05	20231025	5060	13.04	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
52	20240822	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-50	5	-0.86	121922160	20991	73.23	5810	5880	5750	7540	4060	5800	5808.31	0.00	0	-6804	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1861	-12.00	1.69	12	0.06	-479.00	3412.00	10410	20231025	-44.76	5060	20240806	13.64	9000	-36.11	20240227	5060	13.64	20240806	10410	-44.76	20231025	5060	13.64	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
53	20240822	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	101410310	17433	60.82	5810	5880	5770	7540	4060	5800	5817.15	0.00	0	-3471	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1871	-12.07	1.69	12	0.05	-479.00	3412.00	10410	20231025	-44.48	5060	20240806	14.23	9000	-35.78	20240227	5060	14.23	20240806	10410	-44.48	20231025	5060	14.23	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
54	20240822	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	80308330	13784	48.09	5810	5880	5780	7540	4060	5800	5826.20	0.00	0	-1803	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1874	-12.09	1.70	12	0.04	-479.00	3412.00	10410	20231025	-44.38	5060	20240806	14.43	9000	-35.67	20240227	5060	14.43	20240806	10410	-44.38	20231025	5060	14.43	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
55	20240822	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	73992570	12697	44.29	5810	5880	5780	7540	4060	5800	5827.56	0.00	0	-1179	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1887	-12.17	1.71	12	0.04	-479.00	3412.00	10410	20231025	-44.00	5060	20240806	15.22	9000	-35.22	20240227	5060	15.22	20240806	10410	-44.00	20231025	5060	15.22	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
56	20240822	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	50	2	0.86	50530220	8660	30.21	5810	5880	5780	7540	4060	5800	5834.90	0.00	0	-705	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1893	-12.21	1.71	12	0.03	-479.00	3412.00	10410	20231025	-43.80	5060	20240806	15.61	9000	-35.00	20240227	5060	15.61	20240806	10410	-43.80	20231025	5060	15.61	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
57	20240822	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	60	2	1.03	6146190	1051	3.67	5810	5880	5800	7540	4060	5800	5847.94	0.00	0	-384	5960	5880	5770	5690	5580	5920	5730	162	1740	500	4400	10	1	32364549	1897	-12.23	1.72	12	0.00	-479.00	3412.00	10410	20231025	-43.71	5060	20240806	15.81	9000	-34.89	20240227	5060	15.81	20240806	10410	-43.71	20231025	5060	15.81	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
58	20240821	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	165496610	28662	61.14	5720	5850	5660	7500	4040	5770	5773.80	0.00	0	-9564	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1877	-12.11	1.70	12	0.09	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
59	20240821	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	154365090	26741	57.04	5720	5850	5660	7500	4040	5770	5772.60	0.00	0	-9699	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1877	-12.11	1.70	12	0.08	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
60	20240821	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-10	5	-0.17	113176870	19606	41.82	5720	5850	5660	7500	4040	5770	5772.56	0.00	0	-9090	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1864	-12.03	1.69	12	0.06	-479.00	3412.00	10410	20231025	-44.67	5060	20240806	13.83	9000	-36.00	20240227	5060	13.83	20240806	10410	-44.67	20231025	5060	13.83	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
61	20240821	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-50	5	-0.87	104600210	18112	38.64	5720	5850	5660	7500	4040	5770	5775.19	0.00	0	-8600	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1851	-11.94	1.68	12	0.06	-479.00	3412.00	10410	20231025	-45.05	5060	20240806	13.04	9000	-36.44	20240227	5060	13.04	20240806	10410	-45.05	20231025	5060	13.04	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
62	20240821	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	86217040	14917	31.82	5720	5850	5660	7500	4040	5770	5779.78	0.00	0	-6571	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1874	-12.09	1.70	12	0.05	-479.00	3412.00	10410	20231025	-44.38	5060	20240806	14.43	9000	-35.67	20240227	5060	14.43	20240806	10410	-44.38	20231025	5060	14.43	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
63	20240821	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	10	2	0.17	77303840	13375	28.53	5720	5850	5660	7500	4040	5770	5779.73	0.00	0	-5252	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1871	-12.07	1.69	12	0.04	-479.00	3412.00	10410	20231025	-44.48	5060	20240806	14.23	9000	-35.78	20240227	5060	14.23	20240806	10410	-44.48	20231025	5060	14.23	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
64	20240821	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	47965570	8304	17.71	5720	5850	5660	7500	4040	5770	5776.20	0.00	0	-2579	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1880	-12.13	1.70	12	0.03	-479.00	3412.00	10410	20231025	-44.19	5060	20240806	14.82	9000	-35.44	20240227	5060	14.82	20240806	10410	-44.19	20231025	5060	14.82	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
65	20240821	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	50	2	0.87	21358170	3716	7.93	5720	5820	5660	7500	4040	5770	5747.62	0.00	0	761	5963	5866	5773	5676	5583	5915	5725	162	1730	500	4380	10	1	32364549	1884	-12.15	1.71	12	0.01	-479.00	3412.00	10410	20231025	-44.09	5060	20240806	15.02	9000	-35.33	20240227	5060	15.02	20240806	10410	-44.09	20231025	5060	15.02	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
66	20240820	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	130	2	2.30	271323610	46878	134.80	5700	5870	5680	7330	3950	5640	5787.87	0.00	0	11621	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1867	-12.05	1.69	12	0.14	-479.00	3412.00	10410	20231025	-44.57	5060	20240806	14.03	9000	-35.89	20240227	5060	14.03	20240806	10410	-44.57	20231025	5060	14.03	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
67	20240820	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	140	2	2.48	251680430	43477	125.02	5700	5870	5680	7330	3950	5640	5788.82	0.00	0	10409	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1871	-12.07	1.69	12	0.13	-479.00	3412.00	10410	20231025	-44.48	5060	20240806	14.23	9000	-35.78	20240227	5060	14.23	20240806	10410	-44.48	20231025	5060	14.23	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
68	20240820	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	180	2	3.19	216780300	37449	107.68	5700	5870	5680	7330	3950	5640	5788.68	0.00	0	9013	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1884	-12.15	1.71	12	0.12	-479.00	3412.00	10410	20231025	-44.09	5060	20240806	15.02	9000	-35.33	20240227	5060	15.02	20240806	10410	-44.09	20231025	5060	15.02	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
69	20240820	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	160	2	2.84	196564690	33975	97.69	5700	5870	5680	7330	3950	5640	5785.57	0.00	0	7165	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1877	-12.11	1.70	12	0.10	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
70	20240820	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	170	2	3.01	160138920	27683	79.60	5700	5870	5680	7330	3950	5640	5784.74	0.00	0	5832	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1880	-12.13	1.70	12	0.09	-479.00	3412.00	10410	20231025	-44.19	5060	20240806	14.82	9000	-35.44	20240227	5060	14.82	20240806	10410	-44.19	20231025	5060	14.82	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
71	20240820	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	170	2	3.01	151319910	26166	75.24	5700	5870	5680	7330	3950	5640	5783.07	0.00	0	5896	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1880	-12.13	1.70	12	0.08	-479.00	3412.00	10410	20231025	-44.19	5060	20240806	14.82	9000	-35.44	20240227	5060	14.82	20240806	10410	-44.19	20231025	5060	14.82	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
72	20240820	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	140	2	2.48	106035820	18395	52.89	5700	5810	5680	7330	3950	5640	5764.38	0.00	0	6674	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1871	-12.07	1.69	12	0.06	-479.00	3412.00	10410	20231025	-44.48	5060	20240806	14.23	9000	-35.78	20240227	5060	14.23	20240806	10410	-44.48	20231025	5060	14.23	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
73	20240820	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	80	2	1.42	1525560	268	0.77	5700	5750	5680	7330	3950	5640	5692.39	0.00	0	-195	5906	5772	5646	5512	5386	5840	5580	162	1690	500	4280	10	1	32364549	1851	-11.94	1.68	12	0.00	-479.00	3412.00	10410	20231025	-45.05	5060	20240806	13.04	9000	-36.44	20240227	5060	13.04	20240806	10410	-45.05	20231025	5060	13.04	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
74	20240819	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	60	2	1.08	197653930	34746	64.48	5580	5780	5520	7250	3910	5580	5688.54	0.00	0	-287	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1825	-11.77	1.65	12	0.11	-479.00	3412.00	10410	20231025	-45.82	5060	20240806	11.46	9000	-37.33	20240227	5060	11.46	20240806	10410	-45.82	20231025	5060	11.46	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
75	20240819	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	100	2	1.79	189028210	33221	61.65	5580	5780	5520	7250	3910	5580	5690.02	0.00	0	-24	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1838	-11.86	1.66	12	0.10	-479.00	3412.00	10410	20231025	-45.44	5060	20240806	12.25	9000	-36.89	20240227	5060	12.25	20240806	10410	-45.44	20231025	5060	12.25	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
76	20240819	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	90	2	1.61	178277960	31330	58.14	5580	5780	5520	7250	3910	5580	5690.33	0.00	0	845	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1835	-11.84	1.66	12	0.10	-479.00	3412.00	10410	20231025	-45.53	5060	20240806	12.06	9000	-37.00	20240227	5060	12.06	20240806	10410	-45.53	20231025	5060	12.06	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
77	20240819	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	120	2	2.15	166510520	29262	54.30	5580	5780	5520	7250	3910	5580	5690.33	0.00	0	1033	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1845	-11.90	1.67	12	0.09	-479.00	3412.00	10410	20231025	-45.24	5060	20240806	12.65	9000	-36.67	20240227	5060	12.65	20240806	10410	-45.24	20231025	5060	12.65	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
78	20240819	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	190	2	3.41	150066590	26384	48.96	5580	5780	5520	7250	3910	5580	5687.79	0.00	0	1357	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1867	-12.05	1.69	12	0.08	-479.00	3412.00	10410	20231025	-44.57	5060	20240806	14.03	9000	-35.89	20240227	5060	14.03	20240806	10410	-44.57	20231025	5060	14.03	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
79	20240819	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	160	2	2.87	121664420	21454	39.81	5580	5750	5520	7250	3910	5580	5670.94	0.00	0	2422	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1858	-11.98	1.68	12	0.07	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
80	20240819	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	140	2	2.51	106343940	18779	34.85	5580	5750	5520	7250	3910	5580	5662.92	0.00	0	2561	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1851	-11.94	1.68	12	0.06	-479.00	3412.00	10410	20231025	-45.05	5060	20240806	13.04	9000	-36.44	20240227	5060	13.04	20240806	10410	-45.05	20231025	5060	13.04	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
81	20240819	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	50	2	0.90	21252270	3769	6.99	5580	5670	5580	7250	3910	5580	5638.70	0.00	0	-2737	5880	5730	5580	5430	5280	5655	5355	162	1670	500	4240	10	1	32364549	1822	-11.75	1.65	12	0.01	-479.00	3412.00	10410	20231025	-45.92	5060	20240806	11.26	9000	-37.44	20240227	5060	11.26	20240806	10410	-45.92	20231025	5060	11.26	20240806	0.64	N	093640	500	161 억		0	N	N	0	N	00	N
82	20240816	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-20	5	-0.36	298167240	53872	116.56	5600	5730	5430	7280	3920	5600	5534.73	0.00	0	15039	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1804	-11.65	1.64	12	0.17	-479.00	3412.00	10410	20231025	-46.40	5060	20240806	10.28	9000	-38.00	20240227	5060	10.28	20240806	10410	-46.40	20231025	5060	10.28	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
83	20240816	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-40	5	-0.71	285158250	51538	111.51	5600	5730	5430	7280	3920	5600	5532.97	0.00	0	14783	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1798	-11.61	1.63	12	0.16	-479.00	3412.00	10410	20231025	-46.59	5060	20240806	9.88	9000	-38.22	20240227	5060	9.88	20240806	10410	-46.59	20231025	5060	9.88	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
84	20240816	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-30	5	-0.54	243231350	43978	95.15	5600	5730	5430	7280	3920	5600	5530.75	0.00	0	12738	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1801	-11.63	1.63	12	0.14	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
85	20240816	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-30	5	-0.54	230796960	41740	90.31	5600	5730	5430	7280	3920	5600	5529.40	0.00	0	12883	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1801	-11.63	1.63	12	0.13	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
86	20240816	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-30	5	-0.54	224925010	40686	88.03	5600	5730	5430	7280	3920	5600	5528.31	0.00	0	13614	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1801	-11.63	1.63	12	0.13	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
87	20240816	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-100	5	-1.79	207798190	37593	81.34	5600	5730	5430	7280	3920	5600	5527.58	0.00	0	14231	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1778	-11.48	1.61	12	0.12	-479.00	3412.00	10410	20231025	-47.17	5060	20240806	8.70	9000	-38.89	20240227	5060	8.70	20240806	10410	-47.17	20231025	5060	8.70	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
88	20240816	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-100	5	-1.79	143168100	25772	55.76	5600	5730	5470	7280	3920	5600	5555.18	0.00	0	10499	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1778	-11.48	1.61	12	0.08	-479.00	3412.00	10410	20231025	-47.17	5060	20240806	8.70	9000	-38.89	20240227	5060	8.70	20240806	10410	-47.17	20231025	5060	8.70	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
89	20240816	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	90	2	1.61	6353530	1129	2.44	5600	5730	5570	7280	3920	5600	5627.57	0.00	0	-566	5800	5700	5650	5550	5500	5675	5525	162	1680	500	4250	10	1	32329394	1840	-11.88	1.67	12	0.00	-479.00	3412.00	10410	20231025	-45.34	5060	20240806	12.45	9000	-36.78	20240227	5060	12.45	20240806	10410	-45.34	20231025	5060	12.45	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
90	20240814	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-50	5	-0.88	261821980	46193	123.07	5690	5750	5600	7340	3960	5650	5668.15	0.00	0	3094	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1810	-11.69	1.64	12	0.14	-479.00	3412.00	10410	20231025	-46.21	5060	20240806	10.67	9000	-37.78	20240227	5060	10.67	20240806	10410	-46.21	20231025	5060	10.67	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
91	20240814	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	80	2	1.42	240865190	42469	113.15	5690	5750	5600	7340	3960	5650	5671.55	0.00	0	2673	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1852	-11.96	1.68	12	0.13	-479.00	3412.00	10410	20231025	-44.96	5060	20240806	13.24	9000	-36.33	20240227	5060	13.24	20240806	10410	-44.96	20231025	5060	13.24	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
92	20240814	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	123213350	21804	58.09	5690	5700	5600	7340	3960	5650	5650.95	0.00	0	-7942	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1823	-11.77	1.65	12	0.07	-479.00	3412.00	10410	20231025	-45.82	5060	20240806	11.46	9000	-37.33	20240227	5060	11.46	20240806	10410	-45.82	20231025	5060	11.46	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
93	20240814	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	110373060	19525	52.02	5690	5700	5600	7340	3960	5650	5652.91	0.00	0	-8532	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1820	-11.75	1.65	12	0.06	-479.00	3412.00	10410	20231025	-45.92	5060	20240806	11.26	9000	-37.44	20240227	5060	11.26	20240806	10410	-45.92	20231025	5060	11.26	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
94	20240814	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	89700090	15845	42.22	5690	5700	5600	7340	3960	5650	5661.10	0.00	0	-8571	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1820	-11.75	1.65	12	0.05	-479.00	3412.00	10410	20231025	-45.92	5060	20240806	11.26	9000	-37.44	20240227	5060	11.26	20240806	10410	-45.92	20231025	5060	11.26	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
95	20240814	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	0	3	0.00	76674280	13539	36.07	5690	5700	5600	7340	3960	5650	5663.22	0.00	0	-8089	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1827	-11.80	1.66	12	0.04	-479.00	3412.00	10410	20231025	-45.73	5060	20240806	11.66	9000	-37.22	20240227	5060	11.66	20240806	10410	-45.73	20231025	5060	11.66	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
96	20240814	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	66882990	11801	31.44	5690	5700	5610	7340	3960	5650	5667.57	0.00	0	-6733	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1823	-11.77	1.65	12	0.04	-479.00	3412.00	10410	20231025	-45.82	5060	20240806	11.46	9000	-37.33	20240227	5060	11.46	20240806	10410	-45.82	20231025	5060	11.46	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
97	20240814	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	5858800	1032	2.75	5690	5690	5640	7340	3960	5650	5677.13	0.00	0	-772	5830	5740	5580	5490	5330	5785	5535	162	1690	500	4290	10	1	32329394	1830	-11.82	1.66	12	0.00	-479.00	3412.00	10410	20231025	-45.63	5060	20240806	11.86	9000	-37.11	20240227	5060	11.86	20240806	10410	-45.63	20231025	5060	11.86	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
98	20240813	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	280	2	5.21	209315180	37474	176.17	5520	5670	5420	6980	3760	5370	5585.57	0.00	0	5910	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1827	-11.80	1.66	12	0.12	-479.00	3412.00	10410	20231025	-45.73	5060	20240806	11.66	9000	-37.22	20240227	5060	11.66	20240806	10410	-45.73	20231025	5060	11.66	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
99	20240813	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	280	2	5.21	196782640	35251	165.72	5520	5670	5420	6980	3760	5370	5582.33	0.00	0	5417	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1827	-11.80	1.66	12	0.11	-479.00	3412.00	10410	20231025	-45.73	5060	20240806	11.66	9000	-37.22	20240227	5060	11.66	20240806	10410	-45.73	20231025	5060	11.66	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
100	20240813	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	270	2	5.03	172207830	30872	145.14	5520	5670	5420	6980	3760	5370	5578.12	0.00	0	4182	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1823	-11.77	1.65	12	0.10	-479.00	3412.00	10410	20231025	-45.82	5060	20240806	11.46	9000	-37.33	20240227	5060	11.46	20240806	10410	-45.82	20231025	5060	11.46	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
101	20240813	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	220	2	4.10	125907920	22662	106.54	5520	5630	5420	6980	3760	5370	5555.91	0.00	0	479	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1807	-11.67	1.64	12	0.07	-479.00	3412.00	10410	20231025	-46.30	5060	20240806	10.47	9000	-37.89	20240227	5060	10.47	20240806	10410	-46.30	20231025	5060	10.47	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
102	20240813	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	220	2	4.10	99573730	17966	84.46	5520	5630	5420	6980	3760	5370	5542.34	0.00	0	-1305	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1807	-11.67	1.64	12	0.06	-479.00	3412.00	10410	20231025	-46.30	5060	20240806	10.47	9000	-37.89	20240227	5060	10.47	20240806	10410	-46.30	20231025	5060	10.47	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
103	20240813	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	220	2	4.10	73545160	13319	62.62	5520	5600	5420	6980	3760	5370	5521.82	0.00	0	-569	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1807	-11.67	1.64	12	0.04	-479.00	3412.00	10410	20231025	-46.30	5060	20240806	10.47	9000	-37.89	20240227	5060	10.47	20240806	10410	-46.30	20231025	5060	10.47	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
104	20240813	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	120	2	2.23	26627050	4854	22.82	5520	5540	5420	6980	3760	5370	5485.59	0.00	0	-1138	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1775	-11.46	1.61	12	0.02	-479.00	3412.00	10410	20231025	-47.26	5060	20240806	8.50	9000	-39.00	20240227	5060	8.50	20240806	10410	-47.26	20231025	5060	8.50	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
105	20240813	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	120	2	2.23	5180670	940	4.42	5520	5540	5420	6980	3760	5370	5511.35	0.00	0	-106	5690	5530	5400	5240	5110	5610	5320	162	1610	500	4080	10	1	32329394	1775	-11.46	1.61	12	0.00	-479.00	3412.00	10410	20231025	-47.26	5060	20240806	8.50	9000	-39.00	20240227	5060	8.50	20240806	10410	-47.26	20231025	5060	8.50	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
106	20240812	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	60	2	1.13	115437970	21261	47.80	5270	5560	5270	6900	3720	5310	5429.57	0.00	0	2609	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1736	-11.21	1.57	12	0.07	-479.00	3412.00	10410	20231025	-48.41	5060	20240806	6.13	9000	-40.33	20240227	5060	6.13	20240806	10410	-48.41	20231025	5060	6.13	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
107	20240812	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	140	2	2.64	84112140	15462	34.76	5270	5560	5270	6900	3720	5310	5439.93	0.00	0	469	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1762	-11.38	1.60	12	0.05	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
108	20240812	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	140	2	2.64	70245140	12912	29.03	5270	5560	5270	6900	3720	5310	5440.30	0.00	0	-699	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1762	-11.38	1.60	12	0.04	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
109	20240812	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	120	2	2.26	61673620	11336	25.48	5270	5560	5270	6900	3720	5310	5440.51	0.00	0	-989	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1755	-11.34	1.59	12	0.04	-479.00	3412.00	10410	20231025	-47.84	5060	20240806	7.31	9000	-39.67	20240227	5060	7.31	20240806	10410	-47.84	20231025	5060	7.31	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
110	20240812	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	150	2	2.82	47676930	8759	19.69	5270	5560	5270	6900	3720	5310	5443.19	0.00	0	-1291	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1765	-11.40	1.60	12	0.03	-479.00	3412.00	10410	20231025	-47.55	5060	20240806	7.91	9000	-39.33	20240227	5060	7.91	20240806	10410	-47.55	20231025	5060	7.91	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
111	20240812	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	130	2	2.45	38922740	7153	16.08	5270	5560	5270	6900	3720	5310	5441.46	0.00	0	-1181	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1759	-11.36	1.59	12	0.02	-479.00	3412.00	10410	20231025	-47.74	5060	20240806	7.51	9000	-39.56	20240227	5060	7.51	20240806	10410	-47.74	20231025	5060	7.51	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
112	20240812	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	160	2	3.01	28943540	5322	11.96	5270	5560	5270	6900	3720	5310	5438.47	0.00	0	-678	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1768	-11.42	1.60	12	0.02	-479.00	3412.00	10410	20231025	-47.45	5060	20240806	8.10	9000	-39.22	20240227	5060	8.10	20240806	10410	-47.45	20231025	5060	8.10	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
113	20240812	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	200	2	3.77	9796420	1819	4.09	5270	5560	5270	6900	3720	5310	5385.61	0.00	0	-749	5650	5480	5390	5220	5130	5435	5175	162	1590	500	4030	10	1	32329394	1781	-11.50	1.61	12	0.01	-479.00	3412.00	10410	20231025	-47.07	5060	20240806	8.89	9000	-38.78	20240227	5060	8.89	20240806	10410	-47.07	20231025	5060	8.89	20240806	0.62	N	093640	500	161 억		0	N	N	0	N	00	N
114	20240809	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-70	5	-1.30	237730800	44283	172.03	5430	5560	5300	6990	3770	5380	5368.44	0.00	0	-12112	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1717	-11.09	1.56	12	0.14	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
115	20240809	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-40	5	-0.74	231603260	43130	167.55	5430	5560	5300	6990	3770	5380	5369.89	0.00	0	-11880	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1726	-11.15	1.57	12	0.13	-479.00	3412.00	10410	20231025	-48.70	5060	20240806	5.53	9000	-40.67	20240227	5060	5.53	20240806	10410	-48.70	20231025	5060	5.53	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
116	20240809	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-70	5	-1.30	188336470	34984	135.90	5430	5560	5310	6990	3770	5380	5383.50	0.00	0	-10880	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1717	-11.09	1.56	12	0.11	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
117	20240809	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-10	5	-0.19	146168000	27082	105.21	5430	5560	5340	6990	3770	5380	5397.24	0.00	0	-6181	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1736	-11.21	1.57	12	0.08	-479.00	3412.00	10410	20231025	-48.41	5060	20240806	6.13	9000	-40.33	20240227	5060	6.13	20240806	10410	-48.41	20231025	5060	6.13	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
118	20240809	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	0	3	0.00	134711510	24945	96.90	5430	5560	5340	6990	3770	5380	5400.34	0.00	0	-5757	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1739	-11.23	1.58	12	0.08	-479.00	3412.00	10410	20231025	-48.32	5060	20240806	6.32	9000	-40.22	20240227	5060	6.32	20240806	10410	-48.32	20231025	5060	6.32	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
119	20240809	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-10	5	-0.19	105630260	19517	75.82	5430	5560	5350	6990	3770	5380	5412.22	0.00	0	-4319	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1736	-11.21	1.57	12	0.06	-479.00	3412.00	10410	20231025	-48.41	5060	20240806	6.13	9000	-40.33	20240227	5060	6.13	20240806	10410	-48.41	20231025	5060	6.13	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
120	20240809	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-10	5	-0.19	87158890	16084	62.48	5430	5560	5350	6990	3770	5380	5418.98	0.00	0	-3070	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1736	-11.21	1.57	12	0.05	-479.00	3412.00	10410	20231025	-48.41	5060	20240806	6.13	9000	-40.33	20240227	5060	6.13	20240806	10410	-48.41	20231025	5060	6.13	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
121	20240809	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	130	2	2.42	9913460	1818	7.06	5430	5560	5430	6990	3770	5380	5452.95	0.00	0	-368	5626	5502	5426	5302	5226	5465	5265	162	1610	500	4080	10	1	32329394	1781	-11.50	1.61	12	0.01	-479.00	3412.00	10410	20231025	-47.07	5060	20240806	8.89	9000	-38.78	20240227	5060	8.89	20240806	10410	-47.07	20231025	5060	8.89	20240806	0.63	N	093640	500	161 억		0	N	N	0	N	00	N
122	20240808	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-170	5	-3.06	139498260	25591	85.84	5530	5550	5350	7210	3890	5550	5451.07	0.00	0	-7979	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1731	-11.23	1.58	12	0.08	-479.00	3412.00	10410	20231025	-48.32	5060	20240806	6.32	9000	-40.22	20240227	5060	6.32	20240806	10410	-48.32	20231025	5060	6.32	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
123	20240808	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-110	5	-1.98	118775830	21752	72.96	5530	5550	5350	7210	3890	5550	5460.46	0.00	0	-6805	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1750	-11.36	1.59	12	0.07	-479.00	3412.00	10410	20231025	-47.74	5060	20240806	7.51	9000	-39.56	20240227	5060	7.51	20240806	10410	-47.74	20231025	5060	7.51	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
124	20240808	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-100	5	-1.80	108021740	19774	66.33	5530	5550	5350	7210	3890	5550	5462.82	0.00	0	-6032	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1753	-11.38	1.60	12	0.06	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
125	20240808	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-50	5	-0.90	92790690	16988	56.98	5530	5550	5350	7210	3890	5550	5462.13	0.00	0	-4793	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1770	-11.48	1.61	12	0.05	-479.00	3412.00	10410	20231025	-47.17	5060	20240806	8.70	9000	-38.89	20240227	5060	8.70	20240806	10410	-47.17	20231025	5060	8.70	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
126	20240808	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-90	5	-1.62	83229350	15249	51.15	5530	5550	5350	7210	3890	5550	5458.02	0.00	0	-4100	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1757	-11.40	1.60	12	0.05	-479.00	3412.00	10410	20231025	-47.55	5060	20240806	7.91	9000	-39.33	20240227	5060	7.91	20240806	10410	-47.55	20231025	5060	7.91	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
127	20240808	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-100	5	-1.80	73686660	13506	45.30	5530	5550	5350	7210	3890	5550	5455.85	0.00	0	-3729	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1753	-11.38	1.60	12	0.04	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
128	20240808	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-170	5	-3.06	60763690	11128	37.33	5530	5550	5350	7210	3890	5550	5460.43	0.00	0	-2537	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1731	-11.23	1.58	12	0.03	-479.00	3412.00	10410	20231025	-48.32	5060	20240806	6.32	9000	-40.22	20240227	5060	6.32	20240806	10410	-48.32	20231025	5060	6.32	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
129	20240808	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-30	5	-0.54	7145800	1292	4.33	5530	5550	5500	7210	3890	5550	5530.80	0.00	0	-429	5830	5690	5480	5340	5130	5760	5410	161	1660	500	4210	10	1	32173196	1776	-11.52	1.62	12	0.00	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
130	20240807	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	200	2	3.74	163383690	29812	42.31	5270	5620	5270	6950	3750	5350	5480.47	0.00	0	3430	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1786	-11.59	1.63	12	0.09	-479.00	3412.00	10410	20231025	-46.69	5060	20240806	9.68	9000	-38.33	20240227	5060	9.68	20240806	10410	-46.69	20231025	5060	9.68	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
131	20240807	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	220	2	4.11	151363580	27658	39.26	5270	5620	5270	6950	3750	5350	5472.69	0.00	0	4322	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1792	-11.63	1.63	12	0.09	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
132	20240807	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	250	2	4.67	137460820	25164	35.72	5270	5610	5270	6950	3750	5350	5462.60	0.00	0	5239	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1802	-11.69	1.64	12	0.08	-479.00	3412.00	10410	20231025	-46.21	5060	20240806	10.67	9000	-37.78	20240227	5060	10.67	20240806	10410	-46.21	20231025	5060	10.67	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
133	20240807	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	190	2	3.55	106136730	19548	27.75	5270	5550	5270	6950	3750	5350	5429.54	0.00	0	6648	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1782	-11.57	1.62	12	0.06	-479.00	3412.00	10410	20231025	-46.78	5060	20240806	9.49	9000	-38.44	20240227	5060	9.49	20240806	10410	-46.78	20231025	5060	9.49	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
134	20240807	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	160	2	2.99	82113940	15197	21.57	5270	5520	5270	6950	3750	5350	5403.30	0.00	0	5452	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1773	-11.50	1.61	12	0.05	-479.00	3412.00	10410	20231025	-47.07	5060	20240806	8.89	9000	-38.78	20240227	5060	8.89	20240806	10410	-47.07	20231025	5060	8.89	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
135	20240807	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	160	2	2.99	74606640	13831	19.63	5270	5520	5270	6950	3750	5350	5394.16	0.00	0	5405	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1773	-11.50	1.61	12	0.04	-479.00	3412.00	10410	20231025	-47.07	5060	20240806	8.89	9000	-38.78	20240227	5060	8.89	20240806	10410	-47.07	20231025	5060	8.89	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
136	20240807	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	80	2	1.50	46316740	8650	12.28	5270	5430	5270	6950	3750	5350	5354.54	0.00	0	3434	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1747	-11.34	1.59	12	0.03	-479.00	3412.00	10410	20231025	-47.84	5060	20240806	7.31	9000	-39.67	20240227	5060	7.31	20240806	10410	-47.84	20231025	5060	7.31	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
137	20240807	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-30	5	-0.56	4847500	917	1.30	5270	5380	5270	6950	3750	5350	5286.26	0.00	0	-21	5650	5500	5280	5130	4910	5575	5205	161	1600	500	4060	10	1	32173196	1712	-11.11	1.56	12	0.00	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.64	N	093640	500	160 억		0	N	N	0	N	00	N
138	20240806	160624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	160	2	3.08	373892380	70447	56.50	5280	5430	5060	6740	3640	5190	5307.43	0.00	0	2580	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1721	-11.17	1.57	12	0.22	-479.00	3412.00	10410	20231025	-48.61	5060	20240806	5.73	9000	-40.56	20240227	5060	5.73	20240806	10410	-48.61	20231025	5060	5.73	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
139	20240806	150637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	110	2	2.12	365872010	68943	55.29	5280	5430	5060	6740	3640	5190	5306.88	0.00	0	3525	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1705	-11.06	1.55	12	0.21	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
140	20240806	140632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	130	2	2.50	352006370	66322	53.19	5280	5430	5060	6740	3640	5190	5307.54	0.00	0	2963	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1712	-11.11	1.56	12	0.21	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
141	20240806	130633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	180	2	3.47	314548560	59281	47.54	5280	5430	5060	6740	3640	5190	5306.06	0.00	0	3475	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1728	-11.21	1.57	12	0.18	-479.00	3412.00	10410	20231025	-48.41	5060	20240806	6.13	9000	-40.33	20240227	5060	6.13	20240806	10410	-48.41	20231025	5060	6.13	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
142	20240806	120636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	110	2	2.12	289223540	54518	43.72	5280	5430	5060	6740	3640	5190	5305.10	0.00	0	1411	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1705	-11.06	1.55	12	0.17	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
143	20240806	110627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	170	2	3.28	236349000	44481	35.67	5280	5430	5060	6740	3640	5190	5313.48	0.00	0	246	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1724	-11.19	1.57	12	0.14	-479.00	3412.00	10410	20231025	-48.51	5060	20240806	5.93	9000	-40.44	20240227	5060	5.93	20240806	10410	-48.51	20231025	5060	5.93	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
144	20240806	100628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	180	2	3.47	174106590	32834	26.33	5280	5430	5060	6740	3640	5190	5302.63	0.00	0	4854	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1728	-11.21	1.57	12	0.10	-479.00	3412.00	10410	20231025	-48.41	5060	20240806	6.13	9000	-40.33	20240227	5060	6.13	20240806	10410	-48.41	20231025	5060	6.13	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
145	20240806	090629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5330	140	2	2.70	43584560	8315	6.67	5280	5430	5060	6740	3640	5190	5241.68	0.00	0	-1183	5930	5560	5360	4990	4790	5460	4890	161	1550	500	3940	10	1	32173196	1715	-11.13	1.56	12	0.03	-479.00	3412.00	10410	20231025	-48.80	5060	20240806	5.34	9000	-40.78	20240227	5060	5.34	20240806	10410	-48.80	20231025	5060	5.34	20240806	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
146	20240805	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-540	5	-9.42	668733560	124393	255.59	5730	5730	5160	7440	4020	5730	5379.04	0.00	0	902	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1670	-10.84	1.52	12	0.39	-479.00	3412.00	10410	20231025	-50.14	5070	20240719	2.37	9000	-42.33	20240227	5070	2.37	20240719	10410	-50.14	20231025	5070	2.37	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
147	20240805	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-470	5	-8.20	576572090	106767	219.37	5730	5730	5160	7440	4020	5730	5400.28	0.00	0	1809	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1692	-10.98	1.54	12	0.33	-479.00	3412.00	10410	20231025	-49.47	5070	20240719	3.75	9000	-41.56	20240227	5070	3.75	20240719	10410	-49.47	20231025	5070	3.75	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
148	20240805	140631	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-370	5	-6.46	397636440	72650	149.27	5730	5730	5300	7440	4020	5730	5473.32	0.00	0	-4226	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1724	-11.19	1.57	12	0.23	-479.00	3412.00	10410	20231025	-48.51	5070	20240719	5.72	9000	-40.44	20240227	5070	5.72	20240719	10410	-48.51	20231025	5070	5.72	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
149	20240805	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-300	5	-5.24	314265440	57096	117.31	5730	5730	5380	7440	4020	5730	5504.16	0.00	0	-5840	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1747	-11.34	1.59	12	0.18	-479.00	3412.00	10410	20231025	-47.84	5070	20240719	7.10	9000	-39.67	20240227	5070	7.10	20240719	10410	-47.84	20231025	5070	7.10	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
150	20240805	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-350	5	-6.11	280704760	50901	104.59	5730	5730	5380	7440	4020	5730	5514.72	0.00	0	-6456	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1731	-11.23	1.58	12	0.16	-479.00	3412.00	10410	20231025	-48.32	5070	20240719	6.11	9000	-40.22	20240227	5070	6.11	20240719	10410	-48.32	20231025	5070	6.11	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
151	20240805	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-240	5	-4.19	174229480	31278	64.27	5730	5730	5480	7440	4020	5730	5570.35	0.00	0	-9483	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1766	-11.46	1.61	12	0.10	-479.00	3412.00	10410	20231025	-47.26	5070	20240719	8.28	9000	-39.00	20240227	5070	8.28	20240719	10410	-47.26	20231025	5070	8.28	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
152	20240805	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-160	5	-2.79	94032300	16734	34.38	5730	5730	5550	7440	4020	5730	5619.24	0.00	0	-8567	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1792	-11.63	1.63	12	0.05	-479.00	3412.00	10410	20231025	-46.49	5070	20240719	9.86	9000	-38.11	20240227	5070	9.86	20240719	10410	-46.49	20231025	5070	9.86	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
153	20240805	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-130	5	-2.27	11988800	2122	4.36	5730	5730	5570	7440	4020	5730	5649.76	0.00	0	-1121	5923	5826	5743	5646	5563	5875	5695	161	1710	500	4350	10	1	32173196	1802	-11.69	1.64	12	0.01	-479.00	3412.00	10410	20231025	-46.21	5070	20240719	10.45	9000	-37.78	20240227	5070	10.45	20240719	10410	-46.21	20231025	5070	10.45	20240719	0.63	N	093640	500	160 억		0	N	N	0	N	00	N
154	20240802	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-60	5	-1.04	280072620	48632	102.93	5700	5840	5660	7520	4060	5790	5759.02	0.00	0	-14113	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1844	-11.96	1.68	12	0.15	-479.00	3412.00	10410	20231025	-44.96	5070	20240719	13.02	9000	-36.33	20240227	5070	13.02	20240719	10410	-44.96	20231025	5070	13.02	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
155	20240802	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-50	5	-0.86	251600770	43654	92.39	5700	5840	5660	7520	4060	5790	5763.52	0.00	0	-13252	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1847	-11.98	1.68	12	0.14	-479.00	3412.00	10410	20231025	-44.86	5070	20240719	13.21	9000	-36.22	20240227	5070	13.21	20240719	10410	-44.86	20231025	5070	13.21	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
156	20240802	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-90	5	-1.55	223322860	38710	81.93	5700	5840	5660	7520	4060	5790	5769.13	0.00	0	-9453	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1834	-11.90	1.67	12	0.12	-479.00	3412.00	10410	20231025	-45.24	5070	20240719	12.43	9000	-36.67	20240227	5070	12.43	20240719	10410	-45.24	20231025	5070	12.43	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
157	20240802	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	170364350	29482	62.40	5700	5840	5660	7520	4060	5790	5778.59	0.00	0	-10039	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1866	-12.11	1.70	12	0.09	-479.00	3412.00	10410	20231025	-44.28	5070	20240719	14.40	9000	-35.56	20240227	5070	14.40	20240719	10410	-44.28	20231025	5070	14.40	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
158	20240802	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	107599610	18673	39.52	5700	5820	5660	7520	4060	5790	5762.31	0.00	0	-8306	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1863	-12.09	1.70	12	0.06	-479.00	3412.00	10410	20231025	-44.38	5070	20240719	14.20	9000	-35.67	20240227	5070	14.20	20240719	10410	-44.38	20231025	5070	14.20	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
159	20240802	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	81331510	14127	29.90	5700	5810	5660	7520	4060	5790	5757.17	0.00	0	-6830	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1866	-12.11	1.70	12	0.04	-479.00	3412.00	10410	20231025	-44.28	5070	20240719	14.40	9000	-35.56	20240227	5070	14.40	20240719	10410	-44.28	20231025	5070	14.40	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
160	20240802	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	20	2	0.35	62950070	10947	23.17	5700	5810	5660	7520	4060	5790	5750.44	0.00	0	-4730	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1869	-12.13	1.70	12	0.03	-479.00	3412.00	10410	20231025	-44.19	5070	20240719	14.60	9000	-35.44	20240227	5070	14.60	20240719	10410	-44.19	20231025	5070	14.60	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
161	20240802	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-110	5	-1.90	12678980	2219	4.70	5700	5790	5660	7520	4060	5790	5713.83	0.00	0	-736	5996	5892	5796	5692	5596	5945	5745	161	1730	500	4400	10	1	32173196	1827	-11.86	1.66	12	0.01	-479.00	3412.00	10410	20231025	-45.44	5070	20240719	12.03	9000	-36.89	20240227	5070	12.03	20240719	10410	-45.44	20231025	5070	12.03	20240719	0.65	N	093640	500	160 억		0	N	N	0	N	00	N
162	20240801	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	60	2	1.05	274045410	47024	68.59	5730	5900	5700	7440	4020	5730	5827.78	0.00	0	-4572	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1846	-12.09	1.70	12	0.15	-479.00	3412.00	10410	20231025	-44.38	5070	20240719	14.20	9000	-35.67	20240227	5070	14.20	20240719	10410	-44.38	20231025	5070	14.20	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
163	20240801	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	70	2	1.22	260866940	44756	65.28	5730	5900	5700	7440	4020	5730	5828.65	0.00	0	-3279	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1849	-12.11	1.70	12	0.14	-479.00	3412.00	10410	20231025	-44.28	5070	20240719	14.40	9000	-35.56	20240227	5070	14.40	20240719	10410	-44.28	20231025	5070	14.40	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
164	20240801	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	140	2	2.44	208719460	35794	52.21	5730	5900	5700	7440	4020	5730	5831.13	0.00	0	-3461	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1871	-12.25	1.72	12	0.11	-479.00	3412.00	10410	20231025	-43.61	5070	20240719	15.78	9000	-34.78	20240227	5070	15.78	20240719	10410	-43.61	20231025	5070	15.78	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
165	20240801	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	160	2	2.79	179855470	30881	45.04	5730	5900	5700	7440	4020	5730	5824.15	0.00	0	-2823	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1878	-12.30	1.73	12	0.10	-479.00	3412.00	10410	20231025	-43.42	5070	20240719	16.17	9000	-34.56	20240227	5070	16.17	20240719	10410	-43.42	20231025	5070	16.17	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
166	20240801	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	110	2	1.92	128975780	22208	32.39	5730	5850	5700	7440	4020	5730	5807.63	0.00	0	-3315	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1862	-12.19	1.71	12	0.07	-479.00	3412.00	10410	20231025	-43.90	5070	20240719	15.19	9000	-35.11	20240227	5070	15.19	20240719	10410	-43.90	20231025	5070	15.19	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
167	20240801	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	80	2	1.40	121001270	20842	30.40	5730	5850	5700	7440	4020	5730	5805.65	0.00	0	-3167	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1852	-12.13	1.70	12	0.07	-479.00	3412.00	10410	20231025	-44.19	5070	20240719	14.60	9000	-35.44	20240227	5070	14.60	20240719	10410	-44.19	20231025	5070	14.60	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
168	20240801	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	90	2	1.57	74392200	12845	18.74	5730	5850	5700	7440	4020	5730	5791.53	0.00	0	-1063	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1855	-12.15	1.71	12	0.04	-479.00	3412.00	10410	20231025	-44.09	5070	20240719	14.79	9000	-35.33	20240227	5070	14.79	20240719	10410	-44.09	20231025	5070	14.79	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N
169	20240801	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	60	2	1.05	23219260	4015	5.86	5730	5850	5700	7440	4020	5730	5783.13	0.00	0	-874	5950	5840	5690	5580	5430	5895	5635	159	1710	500	4350	10	1	31876146	1846	-12.09	1.70	12	0.01	-479.00	3412.00	10410	20231025	-44.38	5070	20240719	14.20	9000	-35.67	20240227	5070	14.20	20240719	10410	-44.38	20231025	5070	14.20	20240719	0.64	N	093640	500	159 억		0	N	N	0	N	00	N