KissMeData/078890/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	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	85	2	1.99	106756170	24734	65.53	4225	4370	4210	5540	2990	4265	4316.17	3.62	0	5989	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	757	-4.32	0.41	12	0.14	-1008.00	10687.00	8278	20230927	-47.45	3780	20240806	15.08	8200	-46.95	20240219	3780	15.08	20240806	8430	-48.40	20230927	3780	15.08	20240806	2.47	N	078890	500	87 억		630684	N	N	3	N	00	N
3	20240830	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	85	2	1.99	104418370	24196	64.10	4225	4370	4210	5540	2990	4265	4315.52	3.62	0	5899	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	757	-4.32	0.41	12	0.14	-1008.00	10687.00	8278	20230927	-47.45	3780	20240806	15.08	8200	-46.95	20240219	3780	15.08	20240806	8430	-48.40	20230927	3780	15.08	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
4	20240830	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	65	2	1.52	99215690	22995	60.92	4225	4370	4210	5540	2990	4265	4314.66	3.62	0	5403	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	754	-4.30	0.41	12	0.13	-1008.00	10687.00	8278	20230927	-47.69	3780	20240806	14.55	8200	-47.20	20240219	3780	14.55	20240806	8430	-48.64	20230927	3780	14.55	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
5	20240830	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	50	2	1.17	89614280	20775	55.04	4225	4370	4210	5540	2990	4265	4313.56	3.62	0	7048	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	751	-4.28	0.40	12	0.12	-1008.00	10687.00	8278	20230927	-47.87	3780	20240806	14.15	8200	-47.38	20240219	3780	14.15	20240806	8430	-48.81	20230927	3780	14.15	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
6	20240830	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	55	2	1.29	77740235	18012	47.72	4225	4370	4210	5540	2990	4265	4316.02	3.62	0	7095	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	752	-4.29	0.40	12	0.10	-1008.00	10687.00	8278	20230927	-47.81	3780	20240806	14.29	8200	-47.32	20240219	3780	14.29	20240806	8430	-48.75	20230927	3780	14.29	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
7	20240830	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	95	2	2.23	62716560	14538	38.52	4225	4370	4210	5540	2990	4265	4313.97	3.62	0	6336	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	759	-4.33	0.41	12	0.08	-1008.00	10687.00	8278	20230927	-47.33	3780	20240806	15.34	8200	-46.83	20240219	3780	15.34	20240806	8430	-48.28	20230927	3780	15.34	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
8	20240830	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	65	2	1.52	38700120	9012	23.88	4225	4370	4210	5540	2990	4265	4294.29	3.62	0	5071	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	754	-4.30	0.41	12	0.05	-1008.00	10687.00	8278	20230927	-47.69	3780	20240806	14.55	8200	-47.20	20240219	3780	14.55	20240806	8430	-48.64	20230927	3780	14.55	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
9	20240830	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-5	5	-0.12	5895205	1396	3.70	4225	4260	4210	5540	2990	4265	4222.93	3.62	0	382	4388	4326	4248	4186	4108	4357	4217	87	1275	500	3070	5	1	17410157	742	-4.23	0.40	12	0.01	-1008.00	10687.00	8278	20230927	-48.54	3780	20240806	12.70	8200	-48.05	20240219	3780	12.70	20240806	8430	-49.47	20230927	3780	12.70	20240806	2.47	N	078890	500	87 억		630684	N	N	5	N	00	N
10	20240829	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-30	5	-0.70	159751280	37745	97.15	4170	4310	4170	5580	3010	4295	4232.36	3.66	0	-6844	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	743	-4.23	0.40	12	0.22	-1008.00	10687.00	8278	20230927	-48.48	3780	20240806	12.83	8200	-47.99	20240219	3780	12.83	20240806	8430	-49.41	20230927	3780	12.83	20240806	2.47	N	078890	500	87 억		637563	N	N	5	N	00	N
11	20240829	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-30	5	-0.70	157407620	37195	95.73	4170	4310	4170	5580	3010	4295	4231.96	3.66	0	-6695	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	743	-4.23	0.40	12	0.21	-1008.00	10687.00	8278	20230927	-48.48	3780	20240806	12.83	8200	-47.99	20240219	3780	12.83	20240806	8430	-49.41	20230927	3780	12.83	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
12	20240829	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-40	5	-0.93	143502445	33929	87.33	4170	4310	4170	5580	3010	4295	4229.49	3.66	0	-6598	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	741	-4.22	0.40	12	0.19	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
13	20240829	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-50	5	-1.16	132181255	31255	80.44	4170	4310	4170	5580	3010	4295	4229.12	3.66	0	-6434	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	739	-4.21	0.40	12	0.18	-1008.00	10687.00	8278	20230927	-48.72	3780	20240806	12.30	8200	-48.23	20240219	3780	12.30	20240806	8430	-49.64	20230927	3780	12.30	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
14	20240829	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-40	5	-0.93	103840090	24553	63.19	4170	4310	4170	5580	3010	4295	4229.22	3.66	0	-5379	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	741	-4.22	0.40	12	0.14	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
15	20240829	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-40	5	-0.93	100644290	23800	61.26	4170	4310	4170	5580	3010	4295	4228.75	3.66	0	-5315	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	741	-4.22	0.40	12	0.14	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
16	20240829	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-15	5	-0.35	83326755	19734	50.79	4170	4310	4170	5580	3010	4295	4222.50	3.66	0	-3304	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	745	-4.25	0.40	12	0.11	-1008.00	10687.00	8278	20230927	-48.30	3780	20240806	13.23	8200	-47.80	20240219	3780	13.23	20240806	8430	-49.23	20230927	3780	13.23	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
17	20240829	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-75	5	-1.75	35780975	8543	21.99	4170	4240	4170	5580	3010	4295	4188.34	3.66	0	2152	4441	4367	4306	4232	4171	4337	4202	87	1285	500	3090	5	1	17410157	735	-4.19	0.39	12	0.05	-1008.00	10687.00	8278	20230927	-49.02	3780	20240806	11.64	8200	-48.54	20240219	3780	11.64	20240806	8430	-49.94	20230927	3780	11.64	20240806	2.47	N	078890	500	87 억		637563	N	N	2	N	00	N
18	20240828	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-60	5	-1.38	166667750	38840	153.86	4360	4380	4245	5660	3050	4355	4291.13	3.67	0	-1340	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	748	-4.26	0.40	12	0.22	-1008.00	10687.00	8278	20230927	-48.12	3780	20240806	13.62	8200	-47.62	20240219	3780	13.62	20240806	8430	-49.05	20230927	3780	13.62	20240806	2.48	N	078890	500	87 억		638839	N	N	2	N	00	N
19	20240828	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-55	5	-1.26	163261995	38046	150.71	4360	4380	4245	5660	3050	4355	4291.17	3.67	0	-831	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	749	-4.27	0.40	12	0.22	-1008.00	10687.00	8278	20230927	-48.06	3780	20240806	13.76	8200	-47.56	20240219	3780	13.76	20240806	8430	-48.99	20230927	3780	13.76	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
20	20240828	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-85	5	-1.95	141755220	33010	130.76	4360	4380	4245	5660	3050	4355	4294.31	3.67	0	-1946	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	743	-4.24	0.40	12	0.19	-1008.00	10687.00	8278	20230927	-48.42	3780	20240806	12.96	8200	-47.93	20240219	3780	12.96	20240806	8430	-49.35	20230927	3780	12.96	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
21	20240828	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-80	5	-1.84	133162485	30991	122.77	4360	4380	4245	5660	3050	4355	4296.81	3.67	0	-1839	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	744	-4.24	0.40	12	0.18	-1008.00	10687.00	8278	20230927	-48.36	3780	20240806	13.10	8200	-47.87	20240219	3780	13.10	20240806	8430	-49.29	20230927	3780	13.10	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
22	20240828	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-70	5	-1.61	118409850	27543	109.11	4360	4380	4245	5660	3050	4355	4299.09	3.67	0	-1072	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	746	-4.25	0.40	12	0.16	-1008.00	10687.00	8278	20230927	-48.24	3780	20240806	13.36	8200	-47.74	20240219	3780	13.36	20240806	8430	-49.17	20230927	3780	13.36	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
23	20240828	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-55	5	-1.26	84522885	19589	77.60	4360	4380	4265	5660	3050	4355	4314.81	3.67	0	-2017	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	749	-4.27	0.40	12	0.11	-1008.00	10687.00	8278	20230927	-48.06	3780	20240806	13.76	8200	-47.56	20240219	3780	13.76	20240806	8430	-48.99	20230927	3780	13.76	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
24	20240828	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-35	5	-0.80	57303435	13250	52.49	4360	4380	4265	5660	3050	4355	4324.79	3.67	0	-1183	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	752	-4.29	0.40	12	0.08	-1008.00	10687.00	8278	20230927	-47.81	3780	20240806	14.29	8200	-47.32	20240219	3780	14.29	20240806	8430	-48.75	20230927	3780	14.29	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
25	20240828	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	25	2	0.57	23295620	5353	21.21	4360	4380	4340	5660	3050	4355	4351.88	3.67	0	-2552	4458	4406	4303	4251	4148	4432	4277	87	1305	500	3130	5	1	17410157	763	-4.35	0.41	12	0.03	-1008.00	10687.00	8278	20230927	-47.09	3780	20240806	15.87	8200	-46.59	20240219	3780	15.87	20240806	8430	-48.04	20230927	3780	15.87	20240806	2.48	N	078890	500	87 억		638839	N	N	1	N	00	N
26	20240827	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	55	2	1.28	107745090	25191	70.90	4260	4355	4200	5590	3010	4300	4277.13	3.63	0	6418	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	758	-4.32	0.41	12	0.14	-1008.00	10687.00	8278	20230927	-47.39	3780	20240806	15.21	8200	-46.89	20240219	3780	15.21	20240806	8430	-48.34	20230927	3780	15.21	20240806	2.48	N	078890	500	87 억		631834	N	N	1	N	00	N
27	20240827	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	40	2	0.93	101569610	23766	66.89	4260	4340	4200	5590	3010	4300	4273.74	3.63	0	7037	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	756	-4.31	0.41	12	0.14	-1008.00	10687.00	8278	20230927	-47.57	3780	20240806	14.81	8200	-47.07	20240219	3780	14.81	20240806	8430	-48.52	20230927	3780	14.81	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
28	20240827	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	15	2	0.35	86407835	20258	57.02	4260	4315	4200	5590	3010	4300	4265.37	3.63	0	6416	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	751	-4.28	0.40	12	0.12	-1008.00	10687.00	8278	20230927	-47.87	3780	20240806	14.15	8200	-47.38	20240219	3780	14.15	20240806	8430	-48.81	20230927	3780	14.15	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
29	20240827	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-20	5	-0.47	71465820	16774	47.21	4260	4310	4200	5590	3010	4300	4260.51	3.63	0	5061	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	745	-4.25	0.40	12	0.10	-1008.00	10687.00	8278	20230927	-48.30	3780	20240806	13.23	8200	-47.80	20240219	3780	13.23	20240806	8430	-49.23	20230927	3780	13.23	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
30	20240827	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-25	5	-0.58	54569705	12812	36.06	4260	4310	4200	5590	3010	4300	4259.27	3.63	0	4829	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	744	-4.24	0.40	12	0.07	-1008.00	10687.00	8278	20230927	-48.36	3780	20240806	13.10	8200	-47.87	20240219	3780	13.10	20240806	8430	-49.29	20230927	3780	13.10	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
31	20240827	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-20	5	-0.47	50429220	11842	33.33	4260	4310	4200	5590	3010	4300	4258.51	3.63	0	4897	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	745	-4.25	0.40	12	0.07	-1008.00	10687.00	8278	20230927	-48.30	3780	20240806	13.23	8200	-47.80	20240219	3780	13.23	20240806	8430	-49.23	20230927	3780	13.23	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
32	20240827	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-15	5	-0.35	29871515	7037	19.81	4260	4310	4200	5590	3010	4300	4244.92	3.63	0	1459	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	746	-4.25	0.40	12	0.04	-1008.00	10687.00	8278	20230927	-48.24	3780	20240806	13.36	8200	-47.74	20240219	3780	13.36	20240806	8430	-49.17	20230927	3780	13.36	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
33	20240827	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-5	5	-0.12	3254895	764	2.15	4260	4305	4260	5590	3010	4300	4260.33	3.63	0	108	4430	4365	4305	4240	4180	4335	4210	87	1290	500	3090	5	1	17410157	748	-4.26	0.40	12	0.00	-1008.00	10687.00	8278	20230927	-48.12	3780	20240806	13.62	8200	-47.62	20240219	3780	13.62	20240806	8430	-49.05	20230927	3780	13.62	20240806	2.48	N	078890	500	87 억		631834	N	N	0	N	00	N
34	20240826	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-40	5	-0.92	151879950	35524	128.88	4340	4370	4245	5640	3040	4340	4275.33	3.63	0	-2227	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	749	-4.27	0.40	12	0.20	-1008.00	10687.00	8278	20230927	-48.06	3780	20240806	13.76	8200	-47.56	20240219	3780	13.76	20240806	8430	-48.99	20230927	3780	13.76	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
35	20240826	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-60	5	-1.38	142736180	33392	121.15	4340	4370	4245	5640	3040	4340	4274.56	3.63	0	-1902	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	745	-4.25	0.40	12	0.19	-1008.00	10687.00	8278	20230927	-48.30	3780	20240806	13.23	8200	-47.80	20240219	3780	13.23	20240806	8430	-49.23	20230927	3780	13.23	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
36	20240826	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-55	5	-1.27	125315480	29324	106.39	4340	4370	4245	5640	3040	4340	4273.48	3.63	0	-150	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	746	-4.25	0.40	12	0.17	-1008.00	10687.00	8278	20230927	-48.24	3780	20240806	13.36	8200	-47.74	20240219	3780	13.36	20240806	8430	-49.17	20230927	3780	13.36	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
37	20240826	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-70	5	-1.61	118534080	27736	100.63	4340	4370	4245	5640	3040	4340	4273.65	3.63	0	149	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	743	-4.24	0.40	12	0.16	-1008.00	10687.00	8278	20230927	-48.42	3780	20240806	12.96	8200	-47.93	20240219	3780	12.96	20240806	8430	-49.35	20230927	3780	12.96	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
38	20240826	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-85	5	-1.96	105890480	24765	89.85	4340	4370	4245	5640	3040	4340	4275.81	3.63	0	94	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	741	-4.22	0.40	12	0.14	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
39	20240826	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-50	5	-1.15	49721220	11572	41.98	4340	4370	4265	5640	3040	4340	4296.68	3.63	0	-1337	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	747	-4.26	0.40	12	0.07	-1008.00	10687.00	8278	20230927	-48.18	3780	20240806	13.49	8200	-47.68	20240219	3780	13.49	20240806	8430	-49.11	20230927	3780	13.49	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
40	20240826	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-30	5	-0.69	22305995	5176	18.78	4340	4370	4265	5640	3040	4340	4309.50	3.63	0	-1921	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	750	-4.28	0.40	12	0.03	-1008.00	10687.00	8278	20230927	-47.93	3780	20240806	14.02	8200	-47.44	20240219	3780	14.02	20240806	8430	-48.87	20230927	3780	14.02	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
41	20240826	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	25	2	0.58	4251540	977	3.54	4340	4370	4340	5640	3040	4340	4351.63	3.63	0	-397	4466	4402	4331	4267	4196	4367	4232	87	1300	500	3120	5	1	17410157	760	-4.33	0.41	12	0.01	-1008.00	10687.00	8278	20230927	-47.27	3780	20240806	15.48	8200	-46.77	20240219	3780	15.48	20240806	8430	-48.22	20230927	3780	15.48	20240806	2.49	N	078890	500	87 억		632412	N	N	0	N	00	N
42	20240823	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-30	5	-0.69	117955030	27413	70.14	4365	4395	4260	5680	3060	4370	4302.84	3.72	0	-15176	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	756	-4.31	0.41	12	0.16	-1008.00	10687.00	8278	20230927	-47.57	3780	20240806	14.81	8200	-47.07	20240219	3780	14.81	20240806	8430	-48.52	20230927	3780	14.81	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
43	20240823	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-25	5	-0.57	113035025	26279	67.24	4365	4395	4260	5680	3060	4370	4301.34	3.72	0	-14978	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	756	-4.31	0.41	12	0.15	-1008.00	10687.00	8278	20230927	-47.51	3780	20240806	14.95	8200	-47.01	20240219	3780	14.95	20240806	8430	-48.46	20230927	3780	14.95	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
44	20240823	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-45	5	-1.03	100147910	23300	59.62	4365	4395	4260	5680	3060	4370	4298.19	3.72	0	-14302	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	753	-4.29	0.40	12	0.13	-1008.00	10687.00	8278	20230927	-47.75	3780	20240806	14.42	8200	-47.26	20240219	3780	14.42	20240806	8430	-48.70	20230927	3780	14.42	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
45	20240823	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-35	5	-0.80	94756060	22053	56.42	4365	4395	4260	5680	3060	4370	4296.74	3.72	0	-13143	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	755	-4.30	0.41	12	0.13	-1008.00	10687.00	8278	20230927	-47.63	3780	20240806	14.68	8200	-47.13	20240219	3780	14.68	20240806	8430	-48.58	20230927	3780	14.68	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
46	20240823	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-90	5	-2.06	78718665	18316	46.86	4365	4395	4260	5680	3060	4370	4297.81	3.72	0	-14006	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	745	-4.25	0.40	12	0.11	-1008.00	10687.00	8278	20230927	-48.30	3780	20240806	13.23	8200	-47.80	20240219	3780	13.23	20240806	8430	-49.23	20230927	3780	13.23	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
47	20240823	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-80	5	-1.83	63387255	14728	37.68	4365	4395	4260	5680	3060	4370	4303.86	3.72	0	-12426	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	747	-4.26	0.40	12	0.08	-1008.00	10687.00	8278	20230927	-48.18	3780	20240806	13.49	8200	-47.68	20240219	3780	13.49	20240806	8430	-49.11	20230927	3780	13.49	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
48	20240823	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-30	5	-0.69	15202595	3512	8.99	4365	4395	4305	5680	3060	4370	4328.76	3.72	0	-2263	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	756	-4.31	0.41	12	0.02	-1008.00	10687.00	8278	20230927	-47.57	3780	20240806	14.81	8200	-47.07	20240219	3780	14.81	20240806	8430	-48.52	20230927	3780	14.81	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
49	20240823	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-40	5	-0.92	2339715	541	1.38	4365	4365	4305	5680	3060	4370	4324.80	3.72	0	54	4506	4437	4391	4322	4276	4415	4300	87	1310	500	3140	5	1	17410157	754	-4.30	0.41	12	0.00	-1008.00	10687.00	8278	20230927	-47.69	3780	20240806	14.55	8200	-47.20	20240219	3780	14.55	20240806	8430	-48.64	20230927	3780	14.55	20240806	2.49	N	078890	500	87 억		647588	N	N	4	N	00	N
50	20240822	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-40	5	-0.91	170509535	38985	162.57	4400	4460	4345	5730	3090	4410	4373.72	3.83	0	-19626	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	761	-4.34	0.41	12	0.22	-1008.00	10687.00	8278	20230927	-47.21	3780	20240806	15.61	8200	-46.71	20240219	3780	15.61	20240806	8430	-48.16	20230927	3780	15.61	20240806	2.50	N	078890	500	87 억		666957	N	N	4	N	00	N
51	20240822	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-35	5	-0.79	165880235	37925	158.15	4400	4460	4345	5730	3090	4410	4373.90	3.83	0	-19198	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	762	-4.34	0.41	12	0.22	-1008.00	10687.00	8278	20230927	-47.15	3780	20240806	15.74	8200	-46.65	20240219	3780	15.74	20240806	8430	-48.10	20230927	3780	15.74	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
52	20240822	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-50	5	-1.13	151467645	34621	144.37	4400	4460	4345	5730	3090	4410	4375.02	3.83	0	-18610	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	759	-4.33	0.41	12	0.20	-1008.00	10687.00	8278	20230927	-47.33	3780	20240806	15.34	8200	-46.83	20240219	3780	15.34	20240806	8430	-48.28	20230927	3780	15.34	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
53	20240822	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-40	5	-0.91	138217540	31577	131.68	4400	4460	4350	5730	3090	4410	4377.16	3.83	0	-19455	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	761	-4.34	0.41	12	0.18	-1008.00	10687.00	8278	20230927	-47.21	3780	20240806	15.61	8200	-46.71	20240219	3780	15.61	20240806	8430	-48.16	20230927	3780	15.61	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
54	20240822	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-35	5	-0.79	113495415	25903	108.01	4400	4460	4350	5730	3090	4410	4381.55	3.83	0	-16213	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	762	-4.34	0.41	12	0.15	-1008.00	10687.00	8278	20230927	-47.15	3780	20240806	15.74	8200	-46.65	20240219	3780	15.74	20240806	8430	-48.10	20230927	3780	15.74	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
55	20240822	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-35	5	-0.79	78191025	17822	74.32	4400	4460	4350	5730	3090	4410	4387.33	3.83	0	-11650	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	762	-4.34	0.41	12	0.10	-1008.00	10687.00	8278	20230927	-47.15	3780	20240806	15.74	8200	-46.65	20240219	3780	15.74	20240806	8430	-48.10	20230927	3780	15.74	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
56	20240822	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-10	5	-0.23	27284950	6191	25.82	4400	4460	4380	5730	3090	4410	4407.20	3.83	0	-1767	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	766	-4.37	0.41	12	0.04	-1008.00	10687.00	8278	20230927	-46.85	3780	20240806	16.40	8200	-46.34	20240219	3780	16.40	20240806	8430	-47.81	20230927	3780	16.40	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
57	20240822	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	5	2	0.11	6576965	1495	6.23	4400	4440	4380	5730	3090	4410	4399.31	3.83	0	-189	4526	4467	4421	4362	4316	4497	4392	87	1320	500	3170	5	1	17410157	769	-4.38	0.41	12	0.01	-1008.00	10687.00	8278	20230927	-46.67	3780	20240806	16.80	8200	-46.16	20240219	3780	16.80	20240806	8430	-47.63	20230927	3780	16.80	20240806	2.50	N	078890	500	87 억		666957	N	N	0	N	00	N
58	20240821	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-20	5	-0.45	105580220	23981	54.71	4390	4480	4375	5750	3105	4430	4402.66	3.85	0	-3099	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	768	-4.38	0.41	12	0.14	-1008.00	10687.00	8278	20230927	-46.73	3780	20240806	16.67	8200	-46.22	20240219	3780	16.67	20240806	8430	-47.69	20230927	3780	16.67	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
59	20240821	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-40	5	-0.90	101015650	22945	52.35	4390	4480	4375	5750	3105	4430	4402.51	3.85	0	-3240	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	764	-4.36	0.41	12	0.13	-1008.00	10687.00	8278	20230927	-46.97	3780	20240806	16.14	8200	-46.46	20240219	3780	16.14	20240806	8430	-47.92	20230927	3780	16.14	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
60	20240821	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-10	5	-0.23	84023425	19082	43.54	4390	4480	4375	5750	3105	4430	4403.28	3.85	0	-4185	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	770	-4.38	0.41	12	0.11	-1008.00	10687.00	8278	20230927	-46.61	3780	20240806	16.93	8200	-46.10	20240219	3780	16.93	20240806	8430	-47.57	20230927	3780	16.93	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
61	20240821	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-30	5	-0.68	77038610	17497	39.92	4390	4480	4375	5750	3105	4430	4402.96	3.85	0	-3648	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	766	-4.37	0.41	12	0.10	-1008.00	10687.00	8278	20230927	-46.85	3780	20240806	16.40	8200	-46.34	20240219	3780	16.40	20240806	8430	-47.81	20230927	3780	16.40	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
62	20240821	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	30	2	0.68	62138830	14096	32.16	4390	4480	4375	5750	3105	4430	4408.26	3.85	0	-4393	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	776	-4.42	0.42	12	0.08	-1008.00	10687.00	8278	20230927	-46.12	3780	20240806	17.99	8200	-45.61	20240219	3780	17.99	20240806	8430	-47.09	20230927	3780	17.99	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
63	20240821	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-35	5	-0.79	37886840	8601	19.62	4390	4480	4380	5750	3105	4430	4404.93	3.85	0	-2891	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	765	-4.36	0.41	12	0.05	-1008.00	10687.00	8278	20230927	-46.91	3780	20240806	16.27	8200	-46.40	20240219	3780	16.27	20240806	8430	-47.86	20230927	3780	16.27	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
64	20240821	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	0	3	0.00	17137895	3880	8.85	4390	4480	4390	5750	3105	4430	4416.98	3.85	0	-1089	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	771	-4.39	0.41	12	0.02	-1008.00	10687.00	8278	20230927	-46.48	3780	20240806	17.20	8200	-45.98	20240219	3780	17.20	20240806	8430	-47.45	20230927	3780	17.20	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
65	20240821	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-35	5	-0.79	2320800	528	1.20	4390	4425	4390	5750	3105	4430	4395.45	3.85	0	-102	4520	4475	4415	4370	4310	4497	4392	87	1320	500	3180	5	1	17410157	765	-4.36	0.41	12	0.00	-1008.00	10687.00	8278	20230927	-46.91	3780	20240806	16.27	8200	-46.40	20240219	3780	16.27	20240806	8430	-47.86	20230927	3780	16.27	20240806	2.51	N	078890	500	87 억		669888	N	N	0	N	00	N
66	20240820	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	60	2	1.37	192017345	43511	122.88	4390	4460	4355	5680	3060	4370	4413.07	3.73	0	20984	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	771	-4.39	0.41	12	0.25	-1008.00	10687.00	8278	20230927	-46.48	3780	20240806	17.20	8200	-45.98	20240219	3780	17.20	20240806	8430	-47.45	20230927	3780	17.20	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
67	20240820	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	85	2	1.95	186395560	42243	119.30	4390	4460	4355	5680	3060	4370	4412.46	3.73	0	20904	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	776	-4.42	0.42	12	0.24	-1008.00	10687.00	8278	20230927	-46.18	3780	20240806	17.86	8200	-45.67	20240219	3780	17.86	20240806	8430	-47.15	20230927	3780	17.86	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
68	20240820	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	60	2	1.37	158214640	35905	101.40	4390	4440	4355	5680	3060	4370	4406.48	3.73	0	18662	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	771	-4.39	0.41	12	0.21	-1008.00	10687.00	8278	20230927	-46.48	3780	20240806	17.20	8200	-45.98	20240219	3780	17.20	20240806	8430	-47.45	20230927	3780	17.20	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
69	20240820	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	60	2	1.37	132581405	30111	85.04	4390	4440	4355	5680	3060	4370	4403.09	3.73	0	16673	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	771	-4.39	0.41	12	0.17	-1008.00	10687.00	8278	20230927	-46.48	3780	20240806	17.20	8200	-45.98	20240219	3780	17.20	20240806	8430	-47.45	20230927	3780	17.20	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
70	20240820	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	50	2	1.14	111942380	25445	71.86	4390	4430	4355	5680	3060	4370	4399.39	3.73	0	14015	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	770	-4.38	0.41	12	0.15	-1008.00	10687.00	8278	20230927	-46.61	3780	20240806	16.93	8200	-46.10	20240219	3780	16.93	20240806	8430	-47.57	20230927	3780	16.93	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
71	20240820	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	35	2	0.80	66956620	15255	43.08	4390	4420	4355	5680	3060	4370	4389.16	3.73	0	7279	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	767	-4.37	0.41	12	0.09	-1008.00	10687.00	8278	20230927	-46.79	3780	20240806	16.53	8200	-46.28	20240219	3780	16.53	20240806	8430	-47.75	20230927	3780	16.53	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
72	20240820	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	15	2	0.34	30538905	6967	19.68	4390	4420	4355	5680	3060	4370	4383.37	3.73	0	1660	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	763	-4.35	0.41	12	0.04	-1008.00	10687.00	8278	20230927	-47.03	3780	20240806	16.01	8200	-46.52	20240219	3780	16.01	20240806	8430	-47.98	20230927	3780	16.01	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
73	20240820	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	20	2	0.46	1285600	294	0.83	4390	4390	4370	5680	3060	4370	4372.79	3.73	0	-257	4490	4430	4365	4305	4240	4460	4335	87	1310	500	3140	5	1	17410157	764	-4.36	0.41	12	0.00	-1008.00	10687.00	8278	20230927	-46.97	3780	20240806	16.14	8200	-46.46	20240219	3780	16.14	20240806	8430	-47.92	20230927	3780	16.14	20240806	2.52	N	078890	500	87 억		649381	N	N	0	N	00	N
74	20240819	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	5	2	0.11	154316510	35409	44.77	4365	4425	4300	5670	3060	4365	4358.11	3.79	0	-11333	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	761	-4.34	0.41	12	0.20	-1008.00	10687.00	8278	20230927	-47.21	3780	20240806	15.61	8200	-46.71	20240219	3780	15.61	20240806	8430	-48.16	20230927	3780	15.61	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
75	20240819	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-35	5	-0.80	145278500	33325	42.14	4365	4425	4300	5670	3060	4365	4359.44	3.79	0	-11389	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	754	-4.30	0.41	12	0.19	-1008.00	10687.00	8278	20230927	-47.69	3780	20240806	14.55	8200	-47.20	20240219	3780	14.55	20240806	8430	-48.64	20230927	3780	14.55	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
76	20240819	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-15	5	-0.34	111901180	25604	32.37	4365	4425	4300	5670	3060	4365	4370.46	3.79	0	-6292	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	757	-4.32	0.41	12	0.15	-1008.00	10687.00	8278	20230927	-47.45	3780	20240806	15.08	8200	-46.95	20240219	3780	15.08	20240806	8430	-48.40	20230927	3780	15.08	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
77	20240819	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-25	5	-0.57	99064750	22644	28.63	4365	4425	4300	5670	3060	4365	4374.88	3.79	0	-4943	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	756	-4.31	0.41	12	0.13	-1008.00	10687.00	8278	20230927	-47.57	3780	20240806	14.81	8200	-47.07	20240219	3780	14.81	20240806	8430	-48.52	20230927	3780	14.81	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
78	20240819	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	10	2	0.23	92748605	21193	26.80	4365	4425	4300	5670	3060	4365	4376.38	3.79	0	-4361	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	762	-4.34	0.41	12	0.12	-1008.00	10687.00	8278	20230927	-47.15	3780	20240806	15.74	8200	-46.65	20240219	3780	15.74	20240806	8430	-48.10	20230927	3780	15.74	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
79	20240819	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	50	2	1.15	87675020	20031	25.33	4365	4425	4300	5670	3060	4365	4376.97	3.79	0	-3967	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	769	-4.38	0.41	12	0.12	-1008.00	10687.00	8278	20230927	-46.67	3780	20240806	16.80	8200	-46.16	20240219	3780	16.80	20240806	8430	-47.63	20230927	3780	16.80	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
80	20240819	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	0	3	0.00	38532775	8827	11.16	4365	4410	4300	5670	3060	4365	4365.33	3.79	0	515	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	760	-4.33	0.41	12	0.05	-1008.00	10687.00	8278	20230927	-47.27	3780	20240806	15.48	8200	-46.77	20240219	3780	15.48	20240806	8430	-48.22	20230927	3780	15.48	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
81	20240819	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-40	5	-0.92	2007585	460	0.58	4365	4410	4325	5670	3060	4365	4364.32	3.79	0	-278	4555	4460	4405	4310	4255	4432	4282	87	1305	500	3140	5	1	17410157	753	-4.29	0.40	12	0.00	-1008.00	10687.00	8278	20230927	-47.75	3780	20240806	14.42	8200	-47.26	20240219	3780	14.42	20240806	8430	-48.70	20230927	3780	14.42	20240806	2.53	N	078890	500	87 억		660638	N	N	8	N	00	N
82	20240816	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-85	5	-1.91	347194035	78589	73.41	4450	4500	4350	5780	3115	4450	4417.85	3.82	0	-3719	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	760	-4.33	0.41	12	0.45	-1008.00	10687.00	8278	20230927	-47.27	3780	20240806	15.48	8200	-46.77	20240219	3780	15.48	20240806	8430	-48.22	20230927	3780	15.48	20240806	2.54	N	078890	500	87 억		664532	N	N	8	N	00	N
83	20240816	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-60	5	-1.35	338846550	76683	71.63	4450	4500	4350	5780	3115	4450	4418.80	3.82	0	-3420	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	764	-4.36	0.41	12	0.44	-1008.00	10687.00	8278	20230927	-46.97	3780	20240806	16.14	8200	-46.46	20240219	3780	16.14	20240806	8430	-47.92	20230927	3780	16.14	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
84	20240816	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-75	5	-1.69	291314540	65821	61.48	4450	4500	4350	5780	3115	4450	4425.86	3.82	0	-6148	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	762	-4.34	0.41	12	0.38	-1008.00	10687.00	8278	20230927	-47.15	3780	20240806	15.74	8200	-46.65	20240219	3780	15.74	20240806	8430	-48.10	20230927	3780	15.74	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
85	20240816	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-60	5	-1.35	271678010	61340	57.30	4450	4500	4350	5780	3115	4450	4429.05	3.82	0	-8856	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	764	-4.36	0.41	12	0.35	-1008.00	10687.00	8278	20230927	-46.97	3780	20240806	16.14	8200	-46.46	20240219	3780	16.14	20240806	8430	-47.92	20230927	3780	16.14	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
86	20240816	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-45	5	-1.01	209125225	47056	43.95	4450	4500	4400	5780	3115	4450	4444.18	3.82	0	-6796	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	767	-4.37	0.41	12	0.27	-1008.00	10687.00	8278	20230927	-46.79	3780	20240806	16.53	8200	-46.28	20240219	3780	16.53	20240806	8430	-47.75	20230927	3780	16.53	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
87	20240816	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-30	5	-0.67	174254120	39147	36.57	4450	4500	4420	5780	3115	4450	4451.28	3.82	0	-4831	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	770	-4.38	0.41	12	0.22	-1008.00	10687.00	8278	20230927	-46.61	3780	20240806	16.93	8200	-46.10	20240219	3780	16.93	20240806	8430	-47.57	20230927	3780	16.93	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
88	20240816	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	137861315	30927	28.89	4450	4500	4440	5780	3115	4450	4457.64	3.82	0	-13	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	775	-4.41	0.42	12	0.18	-1008.00	10687.00	8278	20230927	-46.24	3780	20240806	17.72	8200	-45.73	20240219	3780	17.72	20240806	8430	-47.21	20230927	3780	17.72	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
89	20240816	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	62359935	13973	13.05	4450	4500	4440	5780	3115	4450	4462.89	3.82	0	6725	4660	4555	4475	4370	4290	4607	4422	87	1330	500	3200	5	1	17410157	775	-4.41	0.42	12	0.08	-1008.00	10687.00	8278	20230927	-46.24	3780	20240806	17.72	8200	-45.73	20240219	3780	17.72	20240806	8430	-47.21	20230927	3780	17.72	20240806	2.54	N	078890	500	87 억		664532	N	N	0	N	00	N
90	20240814	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	95	2	2.18	469920225	105699	99.81	4400	4580	4395	5660	3050	4355	4445.83	3.58	0	41067	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	775	-4.41	0.42	12	0.61	-1008.00	10687.00	8278	20230927	-46.24	3780	20240806	17.72	8200	-45.73	20240219	3780	17.72	20240806	8430	-47.21	20230927	3780	17.72	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
91	20240814	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	90	2	2.07	451970130	101656	95.99	4400	4580	4395	5660	3050	4355	4446.07	3.58	0	39527	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	774	-4.41	0.42	12	0.58	-1008.00	10687.00	8278	20230927	-46.30	3780	20240806	17.59	8200	-45.79	20240219	3780	17.59	20240806	8430	-47.27	20230927	3780	17.59	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
92	20240814	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	65	2	1.49	412410105	92740	87.57	4400	4580	4395	5660	3050	4355	4446.95	3.58	0	35302	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	770	-4.38	0.41	12	0.53	-1008.00	10687.00	8278	20230927	-46.61	3780	20240806	16.93	8200	-46.10	20240219	3780	16.93	20240806	8430	-47.57	20230927	3780	16.93	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
93	20240814	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	100	2	2.30	385184600	86614	81.78	4400	4580	4395	5660	3050	4355	4447.14	3.58	0	33568	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	776	-4.42	0.42	12	0.50	-1008.00	10687.00	8278	20230927	-46.18	3780	20240806	17.86	8200	-45.67	20240219	3780	17.86	20240806	8430	-47.15	20230927	3780	17.86	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
94	20240814	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	115	2	2.64	373832700	84057	79.37	4400	4580	4395	5660	3050	4355	4447.37	3.58	0	32343	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	778	-4.43	0.42	12	0.48	-1008.00	10687.00	8278	20230927	-46.00	3780	20240806	18.25	8200	-45.49	20240219	3780	18.25	20240806	8430	-46.98	20230927	3780	18.25	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
95	20240814	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	105	2	2.41	353290185	79458	75.03	4400	4580	4395	5660	3050	4355	4446.25	3.58	0	30100	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	776	-4.42	0.42	12	0.46	-1008.00	10687.00	8278	20230927	-46.12	3780	20240806	17.99	8200	-45.61	20240219	3780	17.99	20240806	8430	-47.09	20230927	3780	17.99	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
96	20240814	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	75	2	1.72	301988905	67890	64.10	4400	4580	4395	5660	3050	4355	4448.21	3.58	0	24903	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	771	-4.39	0.41	12	0.39	-1008.00	10687.00	8278	20230927	-46.48	3780	20240806	17.20	8200	-45.98	20240219	3780	17.20	20240806	8430	-47.45	20230927	3780	17.20	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
97	20240814	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	135	2	3.10	172045065	38518	36.37	4400	4580	4400	5660	3050	4355	4466.61	3.58	0	16346	4681	4517	4436	4272	4191	4477	4232	87	1305	500	3130	5	1	17410157	782	-4.45	0.42	12	0.22	-1008.00	10687.00	8278	20230927	-45.76	3780	20240806	18.78	8200	-45.24	20240219	3780	18.78	20240806	8430	-46.74	20230927	3780	18.78	20240806	2.62	N	078890	500	87 억		623501	N	N	0	N	00	N
98	20240813	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-185	5	-4.07	468133070	104919	40.32	4535	4600	4355	5900	3180	4540	4461.88	3.50	0	14809	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	758	-4.32	0.41	12	0.60	-1008.00	10687.00	8278	20230927	-47.39	3780	20240806	15.21	8200	-46.89	20240219	3780	15.21	20240806	8430	-48.34	20230927	3780	15.21	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
99	20240813	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-100	5	-2.20	357768280	79752	30.65	4535	4600	4430	5900	3180	4540	4486.01	3.50	0	9601	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	773	-4.40	0.42	12	0.46	-1008.00	10687.00	8278	20230927	-46.36	3780	20240806	17.46	8200	-45.85	20240219	3780	17.46	20240806	8430	-47.33	20230927	3780	17.46	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
100	20240813	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-50	5	-1.10	233598645	51915	19.95	4535	4600	4430	5900	3180	4540	4499.64	3.50	0	4153	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	782	-4.45	0.42	12	0.30	-1008.00	10687.00	8278	20230927	-45.76	3780	20240806	18.78	8200	-45.24	20240219	3780	18.78	20240806	8430	-46.74	20230927	3780	18.78	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
101	20240813	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-45	5	-0.99	220498350	48991	18.83	4535	4600	4430	5900	3180	4540	4500.79	3.50	0	3689	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	783	-4.46	0.42	12	0.28	-1008.00	10687.00	8278	20230927	-45.70	3780	20240806	18.92	8200	-45.18	20240219	3780	18.92	20240806	8430	-46.68	20230927	3780	18.92	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
102	20240813	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-45	5	-0.99	211148900	46910	18.03	4535	4600	4430	5900	3180	4540	4501.15	3.50	0	2624	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	783	-4.46	0.42	12	0.27	-1008.00	10687.00	8278	20230927	-45.70	3780	20240806	18.92	8200	-45.18	20240219	3780	18.92	20240806	8430	-46.68	20230927	3780	18.92	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
103	20240813	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-45	5	-0.99	198309390	44046	16.93	4535	4600	4430	5900	3180	4540	4502.32	3.50	0	1530	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	783	-4.46	0.42	12	0.25	-1008.00	10687.00	8278	20230927	-45.70	3780	20240806	18.92	8200	-45.18	20240219	3780	18.92	20240806	8430	-46.68	20230927	3780	18.92	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
104	20240813	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-15	5	-0.33	148827720	33008	12.68	4535	4600	4430	5900	3180	4540	4508.84	3.50	0	2267	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	788	-4.49	0.42	12	0.19	-1008.00	10687.00	8278	20230927	-45.34	3780	20240806	19.71	8200	-44.82	20240219	3780	19.71	20240806	8430	-46.32	20230927	3780	19.71	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
105	20240813	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	45	2	0.99	24816415	5448	2.09	4535	4600	4535	5900	3180	4540	4555.14	3.50	0	-218	4916	4727	4491	4302	4066	4822	4397	87	1360	500	3260	5	1	17410157	798	-4.55	0.43	12	0.03	-1008.00	10687.00	8278	20230927	-44.61	3780	20240806	21.30	8200	-44.09	20240219	3780	21.30	20240806	8430	-45.61	20230927	3780	21.30	20240806	2.62	N	078890	500	87 억		608694	N	N	0	N	00	N
106	20240812	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	285	2	6.70	1176531485	258953	428.53	4255	4680	4255	5530	2980	4255	4543.42	3.59	0	-15103	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	790	-4.50	0.42	12	1.49	-1008.00	10687.00	8278	20230927	-45.16	3780	20240806	20.11	8200	-44.63	20240219	3780	20.11	20240806	8430	-46.14	20230927	3780	20.11	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
107	20240812	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	300	2	7.05	1126896620	248057	410.50	4255	4680	4255	5530	2980	4255	4542.89	3.59	0	-16515	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	793	-4.52	0.43	12	1.42	-1008.00	10687.00	8278	20230927	-44.97	3780	20240806	20.50	8200	-44.45	20240219	3780	20.50	20240806	8430	-45.97	20230927	3780	20.50	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
108	20240812	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	340	2	7.99	1091527850	240299	397.66	4255	4680	4255	5530	2980	4255	4542.37	3.59	0	-15585	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	800	-4.56	0.43	12	1.38	-1008.00	10687.00	8278	20230927	-44.49	3780	20240806	21.56	8200	-43.96	20240219	3780	21.56	20240806	8430	-45.49	20230927	3780	21.56	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
109	20240812	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	345	2	8.11	944084705	207805	343.89	4255	4680	4255	5530	2980	4255	4543.13	3.59	0	-31451	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	801	-4.56	0.43	12	1.19	-1008.00	10687.00	8278	20230927	-44.43	3780	20240806	21.69	8200	-43.90	20240219	3780	21.69	20240806	8430	-45.43	20230927	3780	21.69	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
110	20240812	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	285	2	6.70	802456755	176911	292.76	4255	4680	4255	5530	2980	4255	4535.93	3.59	0	-32760	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	790	-4.50	0.42	12	1.02	-1008.00	10687.00	8278	20230927	-45.16	3780	20240806	20.11	8200	-44.63	20240219	3780	20.11	20240806	8430	-46.14	20230927	3780	20.11	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
111	20240812	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	210	2	4.94	168196220	38105	63.06	4255	4470	4255	5530	2980	4255	4414.02	3.59	0	4293	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	777	-4.43	0.42	12	0.22	-1008.00	10687.00	8278	20230927	-46.06	3780	20240806	18.12	8200	-45.55	20240219	3780	18.12	20240806	8430	-47.03	20230927	3780	18.12	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
112	20240812	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	180	2	4.23	108593645	24675	40.83	4255	4460	4255	5530	2980	4255	4400.96	3.59	0	1745	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	772	-4.40	0.41	12	0.14	-1008.00	10687.00	8278	20230927	-46.42	3780	20240806	17.33	8200	-45.91	20240219	3780	17.33	20240806	8430	-47.39	20230927	3780	17.33	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
113	20240812	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	75	2	1.76	4647150	1085	1.80	4255	4330	4255	5530	2980	4255	4283.09	3.59	0	371	4405	4330	4270	4195	4135	4367	4232	87	1275	500	3060	5	1	17410157	754	-4.30	0.41	12	0.01	-1008.00	10687.00	8278	20230927	-47.69	3780	20240806	14.55	8200	-47.20	20240219	3780	14.55	20240806	8430	-48.64	20230927	3780	14.55	20240806	2.63	N	078890	500	87 억		624703	N	N	17	N	00	N
114	20240809	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	60	2	1.43	257377050	60361	178.26	4210	4345	4210	5450	2940	4195	4263.96	3.44	0	25000	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	741	-4.22	0.40	12	0.35	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.65	N	078890	500	87 억		599714	N	N	17	N	00	N
115	20240809	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	70	2	1.67	248133220	58190	171.85	4210	4345	4210	5450	2940	4195	4264.19	3.44	0	23991	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	743	-4.23	0.40	12	0.33	-1008.00	10687.00	8278	20230927	-48.48	3780	20240806	12.83	8200	-47.99	20240219	3780	12.83	20240806	8430	-49.41	20230927	3780	12.83	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
116	20240809	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	60	2	1.43	229821265	53889	159.15	4210	4345	4210	5450	2940	4195	4264.72	3.44	0	22205	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	741	-4.22	0.40	12	0.31	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
117	20240809	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	85	2	2.03	216910120	50858	150.20	4210	4345	4210	5450	2940	4195	4265.01	3.44	0	21747	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	745	-4.25	0.40	12	0.29	-1008.00	10687.00	8278	20230927	-48.30	3780	20240806	13.23	8200	-47.80	20240219	3780	13.23	20240806	8430	-49.23	20230927	3780	13.23	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
118	20240809	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	55	2	1.31	157329775	36877	108.91	4210	4345	4210	5450	2940	4195	4266.34	3.44	0	14083	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	740	-4.22	0.40	12	0.21	-1008.00	10687.00	8278	20230927	-48.66	3780	20240806	12.43	8200	-48.17	20240219	3780	12.43	20240806	8430	-49.58	20230927	3780	12.43	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
119	20240809	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	55	2	1.31	119917685	28073	82.91	4210	4345	4210	5450	2940	4195	4271.64	3.44	0	7412	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	740	-4.22	0.40	12	0.16	-1008.00	10687.00	8278	20230927	-48.66	3780	20240806	12.43	8200	-48.17	20240219	3780	12.43	20240806	8430	-49.58	20230927	3780	12.43	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
120	20240809	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	125	2	2.98	91934580	21493	63.47	4210	4345	4210	5450	2940	4195	4277.42	3.44	0	6183	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	752	-4.29	0.40	12	0.12	-1008.00	10687.00	8278	20230927	-47.81	3780	20240806	14.29	8200	-47.32	20240219	3780	14.29	20240806	8430	-48.75	20230927	3780	14.29	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
121	20240809	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	90	2	2.15	12087555	2870	8.48	4210	4300	4210	5450	2940	4195	4211.69	3.44	0	442	4328	4261	4188	4121	4048	4295	4155	87	1255	500	3020	5	1	17410157	746	-4.25	0.40	12	0.02	-1008.00	10687.00	8278	20230927	-48.24	3780	20240806	13.36	8200	-47.74	20240219	3780	13.36	20240806	8430	-49.17	20230927	3780	13.36	20240806	2.65	N	078890	500	87 억		599714	N	N	4	N	00	N
122	20240808	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-35	5	-0.83	142046400	33842	50.58	4190	4255	4115	5490	2965	4230	4197.34	3.51	0	-11046	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	730	-4.16	0.39	12	0.19	-1008.00	10687.00	8278	20230927	-49.32	3780	20240806	10.98	8200	-48.84	20240219	3780	10.98	20240806	8430	-50.24	20230927	3780	10.98	20240806	2.81	N	078890	500	87 억		610760	N	N	4	N	00	N
123	20240808	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-10	5	-0.24	130152785	31009	46.34	4190	4255	4115	5490	2965	4230	4197.26	3.51	0	-10526	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	735	-4.19	0.39	12	0.18	-1008.00	10687.00	8278	20230927	-49.02	3780	20240806	11.64	8200	-48.54	20240219	3780	11.64	20240806	8430	-49.94	20230927	3780	11.64	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
124	20240808	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-5	5	-0.12	111741290	26625	39.79	4190	4255	4115	5490	2965	4230	4196.86	3.51	0	-9781	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	736	-4.19	0.40	12	0.15	-1008.00	10687.00	8278	20230927	-48.96	3780	20240806	11.77	8200	-48.48	20240219	3780	11.77	20240806	8430	-49.88	20230927	3780	11.77	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
125	20240808	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-5	5	-0.12	96991075	23120	34.55	4190	4255	4115	5490	2965	4230	4195.12	3.51	0	-8639	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	736	-4.19	0.40	12	0.13	-1008.00	10687.00	8278	20230927	-48.96	3780	20240806	11.77	8200	-48.48	20240219	3780	11.77	20240806	8430	-49.88	20230927	3780	11.77	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
126	20240808	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	10	2	0.24	90582005	21601	32.28	4190	4255	4115	5490	2965	4230	4193.42	3.51	0	-9267	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	738	-4.21	0.40	12	0.12	-1008.00	10687.00	8278	20230927	-48.78	3780	20240806	12.17	8200	-48.29	20240219	3780	12.17	20240806	8430	-49.70	20230927	3780	12.17	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
127	20240808	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-25	5	-0.59	82607735	19707	29.45	4190	4255	4115	5490	2965	4230	4191.80	3.51	0	-10138	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	732	-4.17	0.39	12	0.11	-1008.00	10687.00	8278	20230927	-49.20	3780	20240806	11.24	8200	-48.72	20240219	3780	11.24	20240806	8430	-50.12	20230927	3780	11.24	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
128	20240808	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-35	5	-0.83	72813980	17379	25.97	4190	4255	4115	5490	2965	4230	4189.77	3.51	0	-10079	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	730	-4.16	0.39	12	0.10	-1008.00	10687.00	8278	20230927	-49.32	3780	20240806	10.98	8200	-48.84	20240219	3780	10.98	20240806	8430	-50.24	20230927	3780	10.98	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
129	20240808	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-40	5	-0.95	3540425	845	1.26	4190	4190	4185	5490	2965	4230	4189.85	3.51	0	31	4506	4367	4186	4047	3866	4437	4117	87	1260	500	3040	5	1	17410157	729	-4.16	0.39	12	0.00	-1008.00	10687.00	8278	20230927	-49.38	3780	20240806	10.85	8200	-48.90	20240219	3780	10.85	20240806	8430	-50.30	20230927	3780	10.85	20240806	2.81	N	078890	500	87 억		610760	N	N	11	N	00	N
130	20240807	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	40	2	0.95	283218115	66879	50.06	4005	4325	4005	5440	2935	4190	4234.84	3.38	0	21486	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	736	-4.20	0.40	12	0.38	-1008.00	10687.00	8278	20230927	-48.90	3780	20240806	11.90	8200	-48.41	20240219	3780	11.90	20240806	8430	-49.82	20230927	3780	11.90	20240806	3.00	N	078890	500	87 억		587849	N	N	11	N	00	N
131	20240807	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	45	2	1.07	266400680	62907	47.09	4005	4325	4005	5440	2935	4190	4234.87	3.38	0	19955	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	737	-4.20	0.40	12	0.36	-1008.00	10687.00	8278	20230927	-48.84	3780	20240806	12.04	8200	-48.35	20240219	3780	12.04	20240806	8430	-49.76	20230927	3780	12.04	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
132	20240807	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	100	2	2.39	237988275	56223	42.08	4005	4325	4005	5440	2935	4190	4232.97	3.38	0	18875	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	747	-4.26	0.40	12	0.32	-1008.00	10687.00	8278	20230927	-48.18	3780	20240806	13.49	8200	-47.68	20240219	3780	13.49	20240806	8430	-49.11	20230927	3780	13.49	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
133	20240807	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	70	2	1.67	210082620	49683	37.19	4005	4325	4005	5440	2935	4190	4228.50	3.38	0	15613	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	742	-4.23	0.40	12	0.29	-1008.00	10687.00	8278	20230927	-48.54	3780	20240806	12.70	8200	-48.05	20240219	3780	12.70	20240806	8430	-49.47	20230927	3780	12.70	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
134	20240807	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	135	2	3.22	141618400	33618	25.16	4005	4325	4005	5440	2935	4190	4212.61	3.38	0	13038	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	753	-4.29	0.40	12	0.19	-1008.00	10687.00	8278	20230927	-47.75	3780	20240806	14.42	8200	-47.26	20240219	3780	14.42	20240806	8430	-48.70	20230927	3780	14.42	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
135	20240807	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	80	2	1.91	106615690	25446	19.05	4005	4290	4005	5440	2935	4190	4189.88	3.38	0	7044	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	743	-4.24	0.40	12	0.15	-1008.00	10687.00	8278	20230927	-48.42	3780	20240806	12.96	8200	-47.93	20240219	3780	12.96	20240806	8430	-49.35	20230927	3780	12.96	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
136	20240807	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	50	2	1.19	69378465	16686	12.49	4005	4270	4005	5440	2935	4190	4157.79	3.38	0	189	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	738	-4.21	0.40	12	0.10	-1008.00	10687.00	8278	20230927	-48.78	3780	20240806	12.17	8200	-48.29	20240219	3780	12.17	20240806	8430	-49.70	20230927	3780	12.17	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
137	20240807	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	80	2	1.91	29915260	7334	5.49	4005	4270	4005	5440	2935	4190	4078.22	3.38	0	-55	4543	4366	4073	3896	3603	4455	3985	87	1250	500	3010	5	1	17410157	743	-4.24	0.40	12	0.04	-1008.00	10687.00	8278	20230927	-48.42	3780	20240806	12.96	8200	-47.93	20240219	3780	12.96	20240806	8430	-49.35	20230927	3780	12.96	20240806	3.00	N	078890	500	87 억		587849	N	N	0	N	00	N
138	20240806	160548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4190	175	2	4.36	538425920	131508	63.27	3780	4250	3780	5210	2815	4015	4094.42	3.10	0	48628	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	729	-4.16	0.39	12	0.76	-1008.00	10687.00	8278	20230927	-49.38	3780	20240806	10.85	8200	-48.90	20240219	3780	10.85	20240806	8430	-50.30	20230927	3780	10.85	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
139	20240806	150558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4215	200	2	4.98	511062860	125004	60.14	3780	4250	3780	5210	2815	4015	4088.54	3.10	0	45597	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	734	-4.18	0.39	12	0.72	-1008.00	10687.00	8278	20230927	-49.08	3780	20240806	11.51	8200	-48.60	20240219	3780	11.51	20240806	8430	-50.00	20230927	3780	11.51	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
140	20240806	140554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4215	200	2	4.98	485910775	119026	57.27	3780	4250	3780	5210	2815	4015	4082.56	3.10	0	44394	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	734	-4.18	0.39	12	0.68	-1008.00	10687.00	8278	20230927	-49.08	3780	20240806	11.51	8200	-48.60	20240219	3780	11.51	20240806	8430	-50.00	20230927	3780	11.51	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
141	20240806	130555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4215	200	2	4.98	470002525	115246	55.45	3780	4250	3780	5210	2815	4015	4078.42	3.10	0	43787	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	734	-4.18	0.39	12	0.66	-1008.00	10687.00	8278	20230927	-49.08	3780	20240806	11.51	8200	-48.60	20240219	3780	11.51	20240806	8430	-50.00	20230927	3780	11.51	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
142	20240806	120557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4145	130	2	3.24	404081510	99445	47.84	3780	4250	3780	5210	2815	4015	4063.51	3.10	0	32513	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	722	-4.11	0.39	12	0.57	-1008.00	10687.00	8278	20230927	-49.93	3780	20240806	9.66	8200	-49.45	20240219	3780	9.66	20240806	8430	-50.83	20230927	3780	9.66	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
143	20240806	110551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4145	130	2	3.24	383439145	94453	45.44	3780	4250	3780	5210	2815	4015	4059.71	3.10	0	30787	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	722	-4.11	0.39	12	0.54	-1008.00	10687.00	8278	20230927	-49.93	3780	20240806	9.66	8200	-49.45	20240219	3780	9.66	20240806	8430	-50.83	20230927	3780	9.66	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
144	20240806	100550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4250	235	2	5.85	326096355	80729	38.84	3780	4250	3780	5210	2815	4015	4039.48	3.10	0	32462	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	740	-4.22	0.40	12	0.46	-1008.00	10687.00	8278	20230927	-48.66	3780	20240806	12.43	8200	-48.17	20240219	3780	12.43	20240806	8430	-49.58	20230927	3780	12.43	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
145	20240806	090552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4095	80	2	1.99	103148800	26582	12.79	3780	4110	3780	5210	2815	4015	3878.90	3.10	0	2097	4898	4456	4158	3716	3418	4307	3567	87	1195	500	2890	5	1	17410157	713	-4.06	0.38	12	0.15	-1008.00	10687.00	8278	20230927	-50.53	3780	20240806	8.33	8200	-50.06	20240219	3780	8.33	20240806	8430	-51.42	20230927	3780	8.33	20240806	3.01	N	078890	500	87 억		539115	N	N	6	N	00	N
146	20240805	160542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4015	-615	5	-13.28	864123130	206283	186.53	4495	4600	3860	6010	3245	4630	4189.16	3.13	0	-6445	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	699	-3.98	0.38	12	1.18	-1008.00	10687.00	8278	20230927	-51.50	3860	20240805	4.02	8200	-51.04	20240219	3860	4.02	20240805	8430	-52.37	20230927	3860	4.02	20240805	3.10	N	078890	500	87 억		545532	N	N	6	N	00	N
147	20240805	150551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3965	-665	5	-14.36	805179960	191472	173.14	4495	4600	3860	6010	3245	4630	4205.21	3.13	0	-6698	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	690	-3.93	0.37	12	1.10	-1008.00	10687.00	8278	20230927	-52.10	3860	20240805	2.72	8200	-51.65	20240219	3860	2.72	20240805	8430	-52.97	20230927	3860	2.72	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
148	20240805	140553	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4085	-545	5	-11.77	668369840	157128	142.08	4495	4600	4080	6010	3245	4630	4253.66	3.13	0	-8773	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	711	-4.05	0.38	12	0.90	-1008.00	10687.00	8278	20230927	-50.65	4080	20240805	0.12	8200	-50.18	20240219	4080	0.12	20240805	8430	-51.54	20230927	4080	0.12	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
149	20240805	130550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4120	-510	5	-11.02	612036520	143405	129.67	4495	4600	4120	6010	3245	4630	4267.89	3.13	0	-7567	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	717	-4.09	0.39	12	0.82	-1008.00	10687.00	8278	20230927	-50.23	4120	20240805	0.00	8200	-49.76	20240219	4120	0.00	20240805	8430	-51.13	20230927	4120	0.00	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
150	20240805	120547	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4200	-430	5	-9.29	525054245	122517	110.78	4495	4600	4145	6010	3245	4630	4285.56	3.13	0	2298	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	731	-4.17	0.39	12	0.70	-1008.00	10687.00	8278	20230927	-49.26	4145	20240805	1.33	8200	-48.78	20240219	4145	1.33	20240805	8430	-50.18	20230927	4145	1.33	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
151	20240805	110549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4200	-430	5	-9.29	386709205	89462	80.89	4495	4600	4170	6010	3245	4630	4322.61	3.13	0	-5460	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	731	-4.17	0.39	12	0.51	-1008.00	10687.00	8278	20230927	-49.26	4170	20240805	0.72	8200	-48.78	20240219	4170	0.72	20240805	8430	-50.18	20230927	4170	0.72	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
152	20240805	100545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4270	-360	5	-7.78	280218465	64179	58.03	4495	4600	4230	6010	3245	4630	4366.20	3.13	0	-11158	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	743	-4.24	0.40	12	0.37	-1008.00	10687.00	8278	20230927	-48.42	4230	20240805	0.95	8200	-47.93	20240219	4230	0.95	20240805	8430	-49.35	20230927	4230	0.95	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
153	20240805	090543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	-160	5	-3.46	21265495	4752	4.30	4495	4600	4440	6010	3245	4630	4475.06	3.13	0	-55	4910	4770	4675	4535	4440	4722	4487	87	1380	500	3330	5	1	17410157	778	-4.43	0.42	12	0.03	-1008.00	10687.00	8278	20230927	-46.00	4440	20240805	0.68	8200	-45.49	20240219	4440	0.68	20240805	8430	-46.98	20230927	4440	0.68	20240805	3.10	N	078890	500	87 억		545532	N	N	3	N	00	N
154	20240802	160538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-220	5	-4.54	512211715	110245	300.67	4720	4815	4580	6300	3395	4850	4646.12	3.36	0	-39980	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	806	-4.59	0.43	12	0.63	-1008.00	10687.00	8278	20230927	-44.07	4517	20231219	2.50	8200	-43.54	20240219	4580	1.09	20240802	8430	-45.08	20230927	4580	1.09	20240802	3.10	N	078890	500	87 억		585704	N	N	3	N	00	N
155	20240802	150536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4655	-195	5	-4.02	499373965	107477	293.12	4720	4815	4580	6300	3395	4850	4646.33	3.36	0	-37996	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	810	-4.62	0.44	12	0.62	-1008.00	10687.00	8278	20230927	-43.77	4517	20231219	3.06	8200	-43.23	20240219	4580	1.64	20240802	8430	-44.78	20230927	4580	1.64	20240802	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
156	20240802	140541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4680	-170	5	-3.51	403253330	86590	236.15	4720	4815	4590	6300	3395	4850	4657.04	3.36	0	-31087	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	815	-4.64	0.44	12	0.50	-1008.00	10687.00	8278	20230927	-43.46	4517	20231219	3.61	8200	-42.93	20240219	4590	1.96	20240802	8430	-44.48	20230927	4590	1.96	20240802	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
157	20240802	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-170	5	-3.51	292360215	62570	170.64	4720	4815	4635	6300	3395	4850	4672.53	3.36	0	-30147	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	815	-4.64	0.44	12	0.36	-1008.00	10687.00	8278	20230927	-43.46	4517	20231219	3.61	8200	-42.93	20240219	4610	1.52	20240731	8430	-44.48	20230927	4600	1.74	20231219	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
158	20240802	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-195	5	-4.02	282073290	60363	164.62	4720	4815	4635	6300	3395	4850	4672.95	3.36	0	-28237	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	810	-4.62	0.44	12	0.35	-1008.00	10687.00	8278	20230927	-43.77	4517	20231219	3.06	8200	-43.23	20240219	4610	0.98	20240731	8430	-44.78	20230927	4600	1.20	20231219	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
159	20240802	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-185	5	-3.81	200641980	42851	116.87	4720	4815	4635	6300	3395	4850	4682.32	3.36	0	-14247	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	812	-4.63	0.44	12	0.25	-1008.00	10687.00	8278	20230927	-43.65	4517	20231219	3.28	8200	-43.11	20240219	4610	1.19	20240731	8430	-44.66	20230927	4600	1.41	20231219	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
160	20240802	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-190	5	-3.92	171440810	36588	99.78	4720	4815	4635	6300	3395	4850	4685.71	3.36	0	-11774	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	811	-4.62	0.44	12	0.21	-1008.00	10687.00	8278	20230927	-43.71	4517	20231219	3.17	8200	-43.17	20240219	4610	1.08	20240731	8430	-44.72	20230927	4600	1.30	20231219	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
161	20240802	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-45	5	-0.93	34298075	7243	19.75	4720	4815	4705	6300	3395	4850	4735.34	3.36	0	1068	4930	4890	4830	4790	4730	4910	4810	87	1450	500	3490	5	1	17410157	837	-4.77	0.45	12	0.04	-1008.00	10687.00	8278	20230927	-41.95	4517	20231219	6.38	8200	-41.40	20240219	4610	4.23	20240731	8430	-43.00	20230927	4600	4.46	20231219	3.10	N	078890	500	87 억		585704	N	N	17	N	00	N
162	20240801	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	115	2	2.43	176892635	36591	84.31	4770	4870	4770	6150	3315	4735	4834.31	3.23	0	23229	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	844	-4.81	0.45	12	0.21	-1008.00	10687.00	8278	20230927	-41.41	4517	20231219	7.37	8200	-40.85	20240219	4610	5.21	20240731	8430	-42.47	20230927	4600	5.43	20231219	3.11	N	078890	500	87 억		562655	N	N	17	N	00	N
163	20240801	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	115	2	2.43	170846005	35341	81.43	4770	4870	4770	6150	3315	4735	4834.22	3.23	0	23033	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	844	-4.81	0.45	12	0.20	-1008.00	10687.00	8278	20230927	-41.41	4517	20231219	7.37	8200	-40.85	20240219	4610	5.21	20240731	8430	-42.47	20230927	4600	5.43	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N
164	20240801	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	115	2	2.43	152322155	31513	72.61	4770	4870	4770	6150	3315	4735	4833.63	3.23	0	21296	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	844	-4.81	0.45	12	0.18	-1008.00	10687.00	8278	20230927	-41.41	4517	20231219	7.37	8200	-40.85	20240219	4610	5.21	20240731	8430	-42.47	20230927	4600	5.43	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N
165	20240801	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	95	2	2.01	147650700	30547	70.38	4770	4870	4770	6150	3315	4735	4833.56	3.23	0	21128	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	841	-4.79	0.45	12	0.18	-1008.00	10687.00	8278	20230927	-41.65	4517	20231219	6.93	8200	-41.10	20240219	4610	4.77	20240731	8430	-42.70	20230927	4600	5.00	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N
166	20240801	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	85	2	1.80	115791745	23937	55.15	4770	4870	4770	6150	3315	4735	4837.35	3.23	0	15482	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	839	-4.78	0.45	12	0.14	-1008.00	10687.00	8278	20230927	-41.77	4517	20231219	6.71	8200	-41.22	20240219	4610	4.56	20240731	8430	-42.82	20230927	4600	4.78	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N
167	20240801	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	95	2	2.01	112537845	23260	53.59	4770	4870	4770	6150	3315	4735	4838.26	3.23	0	15524	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	841	-4.79	0.45	12	0.13	-1008.00	10687.00	8278	20230927	-41.65	4517	20231219	6.93	8200	-41.10	20240219	4610	4.77	20240731	8430	-42.70	20230927	4600	5.00	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N
168	20240801	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	120	2	2.53	99091130	20470	47.16	4770	4870	4770	6150	3315	4735	4840.80	3.23	0	15637	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	845	-4.82	0.45	12	0.12	-1008.00	10687.00	8278	20230927	-41.35	4517	20231219	7.48	8200	-40.79	20240219	4610	5.31	20240731	8430	-42.41	20230927	4600	5.54	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N
169	20240801	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	55	2	1.16	8080995	1686	3.88	4770	4820	4770	6150	3315	4735	4793.00	3.23	0	1082	4825	4780	4695	4650	4565	4802	4672	87	1415	500	3400	5	1	17410157	834	-4.75	0.45	12	0.01	-1008.00	10687.00	8278	20230927	-42.14	4517	20231219	6.04	8200	-41.59	20240219	4610	3.90	20240731	8430	-43.18	20230927	4600	4.13	20231219	3.11	N	078890	500	87 억		562655	N	N	19	N	00	N