KissMeData/081580/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	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	185	2	4.81	967452005	242433	419.24	3900	4045	3855	5000	2695	3850	3990.51	1.23	0	39132	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	626	-403.50	0.58	12	1.56	-10.00	6898.00	4150	20240705	-2.77	1969	20231031	104.93	4150	-2.77	20240705	2010	100.75	20240419	4150	-2.77	20240705	1969	104.93	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
3	20240830	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	165	2	4.29	759664655	190892	330.11	3900	4045	3855	5000	2695	3850	3979.55	1.23	0	24790	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	623	-401.50	0.58	12	1.23	-10.00	6898.00	4150	20240705	-3.25	1969	20231031	103.91	4150	-3.25	20240705	2010	99.75	20240419	4150	-3.25	20240705	1969	103.91	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
4	20240830	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	90	2	2.34	591380360	148760	257.25	3900	4045	3855	5000	2695	3850	3975.40	1.23	0	15826	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	611	-394.00	0.57	12	0.96	-10.00	6898.00	4150	20240705	-5.06	1969	20231031	100.10	4150	-5.06	20240705	2010	96.02	20240419	4150	-5.06	20240705	1969	100.10	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
5	20240830	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	110	2	2.86	544308960	136825	236.61	3900	4045	3855	5000	2695	3850	3978.14	1.23	0	25229	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	614	-396.00	0.57	12	0.88	-10.00	6898.00	4150	20240705	-4.58	1969	20231031	101.12	4150	-4.58	20240705	2010	97.01	20240419	4150	-4.58	20240705	1969	101.12	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
6	20240830	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	130	2	3.38	472306570	118730	205.32	3900	4045	3855	5000	2695	3850	3977.99	1.23	0	36700	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	617	-398.00	0.58	12	0.77	-10.00	6898.00	4150	20240705	-4.10	1969	20231031	102.13	4150	-4.10	20240705	2010	98.01	20240419	4150	-4.10	20240705	1969	102.13	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
7	20240830	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	165	2	4.29	337711780	85144	147.24	3900	4015	3855	5000	2695	3850	3966.36	1.23	0	36875	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	623	-401.50	0.58	12	0.55	-10.00	6898.00	4150	20240705	-3.25	1969	20231031	103.91	4150	-3.25	20240705	2010	99.75	20240419	4150	-3.25	20240705	1969	103.91	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
8	20240830	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	105	2	2.73	167971545	42557	73.59	3900	3990	3855	5000	2695	3850	3946.98	1.23	0	17952	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	613	-395.50	0.57	12	0.27	-10.00	6898.00	4150	20240705	-4.70	1969	20231031	100.86	4150	-4.70	20240705	2010	96.77	20240419	4150	-4.70	20240705	1969	100.86	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
9	20240830	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	100	2	2.60	13762955	3505	6.06	3900	3955	3855	5000	2695	3850	3926.66	1.23	0	-229	3973	3911	3853	3791	3733	3910	3790	78	1150	500	2770	5	1	15508143	613	-395.00	0.57	12	0.02	-10.00	6898.00	4150	20240705	-4.82	1969	20231031	100.61	4150	-4.82	20240705	2010	96.52	20240419	4150	-4.82	20240705	1969	100.61	20231031	5.90	N	081580	500	77 억		191468	N	N	0	N	00	N
10	20240829	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-35	5	-0.90	222781515	57734	86.10	3850	3915	3795	5050	2720	3885	3858.76	1.32	0	-13985	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	597	-385.00	0.56	12	0.37	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
11	20240829	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	0	3	0.00	193618065	50199	74.86	3850	3915	3795	5050	2720	3885	3857.01	1.32	0	-13739	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	602	-388.50	0.56	12	0.32	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
12	20240829	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	5	2	0.13	175154365	45430	67.75	3850	3915	3795	5050	2720	3885	3855.48	1.32	0	-11976	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	603	-389.00	0.56	12	0.29	-10.00	6898.00	4150	20240705	-6.27	1969	20231031	97.56	4150	-6.27	20240705	2010	93.53	20240419	4150	-6.27	20240705	1969	97.56	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
13	20240829	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	5	2	0.13	143434490	37242	55.54	3850	3915	3795	5050	2720	3885	3851.42	1.32	0	-10406	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	603	-389.00	0.56	12	0.24	-10.00	6898.00	4150	20240705	-6.27	1969	20231031	97.56	4150	-6.27	20240705	2010	93.53	20240419	4150	-6.27	20240705	1969	97.56	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
14	20240829	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-35	5	-0.90	53213830	13933	20.78	3850	3915	3795	5050	2720	3885	3819.27	1.32	0	-6150	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	597	-385.00	0.56	12	0.09	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
15	20240829	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-70	5	-1.80	27773040	7243	10.80	3850	3915	3795	5050	2720	3885	3834.47	1.32	0	-4077	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	592	-381.50	0.55	12	0.05	-10.00	6898.00	4150	20240705	-8.07	1969	20231031	93.75	4150	-8.07	20240705	2010	89.80	20240419	4150	-8.07	20240705	1969	93.75	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
16	20240829	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-20	5	-0.51	14670105	3812	5.68	3850	3915	3795	5050	2720	3885	3848.40	1.32	0	-1579	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	599	-386.50	0.56	12	0.02	-10.00	6898.00	4150	20240705	-6.87	1969	20231031	96.29	4150	-6.87	20240705	2010	92.29	20240419	4150	-6.87	20240705	1969	96.29	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
17	20240829	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-5	5	-0.13	2901970	750	1.12	3850	3915	3795	5050	2720	3885	3869.29	1.32	0	-185	3928	3906	3863	3841	3798	3917	3852	78	1165	500	2790	5	1	15508143	602	-388.00	0.56	12	0.00	-10.00	6898.00	4150	20240705	-6.51	1969	20231031	97.05	4150	-6.51	20240705	2010	93.03	20240419	4150	-6.51	20240705	1969	97.05	20231031	5.87	N	081580	500	77 억		204859	N	N	0	N	00	N
18	20240828	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-5	5	-0.13	258262590	67024	53.65	3835	3885	3820	5050	2725	3890	3853.12	1.43	0	-17224	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	602	-388.50	0.56	12	0.43	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
19	20240828	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-15	5	-0.39	209786370	54461	43.59	3835	3885	3820	5050	2725	3890	3851.96	1.43	0	-14918	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	601	-387.50	0.56	12	0.35	-10.00	6898.00	4150	20240705	-6.63	1969	20231031	96.80	4150	-6.63	20240705	2010	92.79	20240419	4150	-6.63	20240705	1969	96.80	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
20	20240828	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-40	5	-1.03	128378585	33261	26.62	3835	3885	3835	5050	2725	3890	3859.62	1.43	0	-7551	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	597	-385.00	0.56	12	0.21	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
21	20240828	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	112847575	29232	23.40	3835	3885	3835	5050	2725	3890	3860.29	1.43	0	-4601	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	602	-388.00	0.56	12	0.19	-10.00	6898.00	4150	20240705	-6.51	1969	20231031	97.05	4150	-6.51	20240705	2010	93.03	20240419	4150	-6.51	20240705	1969	97.05	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
22	20240828	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-5	5	-0.13	96928695	25111	20.10	3835	3885	3835	5050	2725	3890	3859.87	1.43	0	-4397	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	602	-388.50	0.56	12	0.16	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
23	20240828	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-50	5	-1.29	73017465	18936	15.16	3835	3885	3835	5050	2725	3890	3855.80	1.43	0	-4006	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	596	-384.00	0.56	12	0.12	-10.00	6898.00	4150	20240705	-7.47	1969	20231031	95.02	4150	-7.47	20240705	2010	91.04	20240419	4150	-7.47	20240705	1969	95.02	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
24	20240828	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-15	5	-0.39	25897945	6699	5.36	3835	3885	3835	5050	2725	3890	3865.50	1.43	0	-667	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	601	-387.50	0.56	12	0.04	-10.00	6898.00	4150	20240705	-6.63	1969	20231031	96.80	4150	-6.63	20240705	2010	92.79	20240419	4150	-6.63	20240705	1969	96.80	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
25	20240828	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-25	5	-0.64	3022595	786	0.63	3835	3885	3835	5050	2725	3890	3837.53	1.43	0	0	3990	3940	3855	3805	3720	3965	3830	78	1160	500	2800	5	1	15508143	599	-386.50	0.56	12	0.01	-10.00	6898.00	4150	20240705	-6.87	1969	20231031	96.29	4150	-6.87	20240705	2010	92.29	20240419	4150	-6.87	20240705	1969	96.29	20231031	5.77	N	081580	500	77 억		221890	N	N	0	N	00	N
26	20240827	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	110	2	2.91	479811950	124908	66.60	3835	3905	3770	4910	2650	3780	3841.32	1.23	0	32168	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	603	-389.00	0.56	12	0.81	-10.00	6898.00	4150	20240705	-6.27	1969	20231031	97.56	4150	-6.27	20240705	2010	93.53	20240419	4150	-6.27	20240705	1969	97.56	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
27	20240827	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	100	2	2.65	387981580	101283	54.01	3835	3890	3770	4910	2650	3780	3830.67	1.23	0	22234	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	602	-388.00	0.56	12	0.65	-10.00	6898.00	4150	20240705	-6.51	1969	20231031	97.05	4150	-6.51	20240705	2010	93.03	20240419	4150	-6.51	20240705	1969	97.05	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
28	20240827	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	105	2	2.78	349938445	91473	48.78	3835	3890	3770	4910	2650	3780	3825.59	1.23	0	21768	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	602	-388.50	0.56	12	0.59	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
29	20240827	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	30	2	0.79	141191045	37122	19.79	3835	3840	3770	4910	2650	3780	3803.43	1.23	0	-5877	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	591	-381.00	0.55	12	0.24	-10.00	6898.00	4150	20240705	-8.19	1969	20231031	93.50	4150	-8.19	20240705	2010	89.55	20240419	4150	-8.19	20240705	1969	93.50	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
30	20240827	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	15	2	0.40	131548075	34577	18.44	3835	3840	3770	4910	2650	3780	3804.50	1.23	0	-5332	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	589	-379.50	0.55	12	0.22	-10.00	6898.00	4150	20240705	-8.55	1969	20231031	92.74	4150	-8.55	20240705	2010	88.81	20240419	4150	-8.55	20240705	1969	92.74	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
31	20240827	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	15	2	0.40	120547300	31664	16.88	3835	3840	3770	4910	2650	3780	3807.08	1.23	0	-4432	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	589	-379.50	0.55	12	0.20	-10.00	6898.00	4150	20240705	-8.55	1969	20231031	92.74	4150	-8.55	20240705	2010	88.81	20240419	4150	-8.55	20240705	1969	92.74	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
32	20240827	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	30	2	0.79	105138880	27598	14.72	3835	3840	3770	4910	2650	3780	3809.66	1.23	0	-3669	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	591	-381.00	0.55	12	0.18	-10.00	6898.00	4150	20240705	-8.19	1969	20231031	93.50	4150	-8.19	20240705	2010	89.55	20240419	4150	-8.19	20240705	1969	93.50	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
33	20240827	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	40	2	1.06	17351890	4538	2.42	3835	3835	3785	4910	2650	3780	3823.69	1.23	0	-2425	3986	3882	3771	3667	3556	3827	3612	78	1130	500	2720	5	1	15508143	592	-382.00	0.55	12	0.03	-10.00	6898.00	4150	20240705	-7.95	1969	20231031	94.01	4150	-7.95	20240705	2010	90.05	20240419	4150	-7.95	20240705	1969	94.01	20231031	5.94	N	081580	500	77 억		190601	N	N	0	N	00	N
34	20240826	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	70	2	1.89	710426850	187450	175.05	3840	3875	3660	4820	2600	3710	3789.98	1.00	0	35297	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	586	-378.00	0.55	12	1.21	-10.00	6898.00	4150	20240705	-8.92	1969	20231031	91.98	4150	-8.92	20240705	2010	88.06	20240419	4150	-8.92	20240705	1969	91.98	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
35	20240826	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	115	2	3.10	671974370	177343	165.61	3840	3875	3660	4820	2600	3710	3789.12	1.00	0	35068	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	593	-382.50	0.55	12	1.14	-10.00	6898.00	4150	20240705	-7.83	1969	20231031	94.26	4150	-7.83	20240705	2010	90.30	20240419	4150	-7.83	20240705	1969	94.26	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
36	20240826	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	100	2	2.70	500866480	132819	124.03	3840	3840	3660	4820	2600	3710	3771.05	1.00	0	12313	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	591	-381.00	0.55	12	0.86	-10.00	6898.00	4150	20240705	-8.19	1969	20231031	93.50	4150	-8.19	20240705	2010	89.55	20240419	4150	-8.19	20240705	1969	93.50	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
37	20240826	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	50	2	1.35	322339535	85843	80.16	3840	3840	3660	4820	2600	3710	3754.99	1.00	0	12812	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	583	-376.00	0.55	12	0.55	-10.00	6898.00	4150	20240705	-9.40	1969	20231031	90.96	4150	-9.40	20240705	2010	87.06	20240419	4150	-9.40	20240705	1969	90.96	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
38	20240826	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	55	2	1.48	293221010	78081	72.91	3840	3840	3660	4820	2600	3710	3755.34	1.00	0	9767	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	584	-376.50	0.55	12	0.50	-10.00	6898.00	4150	20240705	-9.28	1969	20231031	91.21	4150	-9.28	20240705	2010	87.31	20240419	4150	-9.28	20240705	1969	91.21	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
39	20240826	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	40	2	1.08	143545620	38180	35.65	3840	3840	3660	4820	2600	3710	3759.71	1.00	0	-5165	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	582	-375.00	0.54	12	0.25	-10.00	6898.00	4150	20240705	-9.64	1969	20231031	90.45	4150	-9.64	20240705	2010	86.57	20240419	4150	-9.64	20240705	1969	90.45	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
40	20240826	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	45	2	1.21	115094375	30562	28.54	3840	3840	3660	4820	2600	3710	3765.93	1.00	0	-3137	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	582	-375.50	0.54	12	0.20	-10.00	6898.00	4150	20240705	-9.52	1969	20231031	90.71	4150	-9.52	20240705	2010	86.82	20240419	4150	-9.52	20240705	1969	90.71	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
41	20240826	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-10	5	-0.27	39219160	10359	9.67	3840	3840	3660	4820	2600	3710	3786.00	1.00	0	-3944	3920	3815	3690	3585	3460	3752	3522	78	1110	500	2670	5	1	15508143	574	-370.00	0.54	12	0.07	-10.00	6898.00	4150	20240705	-10.84	1969	20231031	87.91	4150	-10.84	20240705	2010	84.08	20240419	4150	-10.84	20240705	1969	87.91	20231031	5.75	N	081580	500	77 억		155584	N	N	0	N	00	N
42	20240823	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-85	5	-2.24	395960205	107085	83.03	3795	3795	3565	4930	2660	3795	3697.63	1.02	0	-2896	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	575	-371.00	0.54	12	0.69	-10.00	6898.00	4150	20240705	-10.60	1969	20231031	88.42	4150	-10.60	20240705	2010	84.58	20240419	4150	-10.60	20240705	1969	88.42	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
43	20240823	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-70	5	-1.84	383498630	103726	80.43	3795	3795	3565	4930	2660	3795	3697.23	1.02	0	-1784	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	578	-372.50	0.54	12	0.67	-10.00	6898.00	4150	20240705	-10.24	1969	20231031	89.18	4150	-10.24	20240705	2010	85.32	20240419	4150	-10.24	20240705	1969	89.18	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
44	20240823	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-105	5	-2.77	356715320	96496	74.82	3795	3795	3565	4930	2660	3795	3696.69	1.02	0	-987	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	572	-369.00	0.53	12	0.62	-10.00	6898.00	4150	20240705	-11.08	1969	20231031	87.40	4150	-11.08	20240705	2010	83.58	20240419	4150	-11.08	20240705	1969	87.40	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
45	20240823	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-110	5	-2.90	253271845	68614	53.20	3795	3795	3565	4930	2660	3795	3691.26	1.02	0	-5703	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	571	-368.50	0.53	12	0.44	-10.00	6898.00	4150	20240705	-11.20	1969	20231031	87.15	4150	-11.20	20240705	2010	83.33	20240419	4150	-11.20	20240705	1969	87.15	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
46	20240823	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-100	5	-2.64	210052500	56836	44.07	3795	3795	3565	4930	2660	3795	3695.77	1.02	0	-7603	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	573	-369.50	0.54	12	0.37	-10.00	6898.00	4150	20240705	-10.96	1969	20231031	87.66	4150	-10.96	20240705	2010	83.83	20240419	4150	-10.96	20240705	1969	87.66	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
47	20240823	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-90	5	-2.37	197940140	53547	41.52	3795	3795	3565	4930	2660	3795	3696.57	1.02	0	-7129	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	575	-370.50	0.54	12	0.35	-10.00	6898.00	4150	20240705	-10.72	1969	20231031	88.17	4150	-10.72	20240705	2010	84.33	20240419	4150	-10.72	20240705	1969	88.17	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
48	20240823	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-125	5	-3.29	129881815	35128	27.24	3795	3795	3565	4930	2660	3795	3697.39	1.02	0	-1354	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	569	-367.00	0.53	12	0.23	-10.00	6898.00	4150	20240705	-11.57	1969	20231031	86.39	4150	-11.57	20240705	2010	82.59	20240419	4150	-11.57	20240705	1969	86.39	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
49	20240823	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-80	5	-2.11	33293355	9038	7.01	3795	3795	3565	4930	2660	3795	3683.71	1.02	0	4639	4091	3942	3831	3682	3571	3887	3627	78	1135	500	2730	5	1	15508143	576	-371.50	0.54	12	0.06	-10.00	6898.00	4150	20240705	-10.48	1969	20231031	88.67	4150	-10.48	20240705	2010	84.83	20240419	4150	-10.48	20240705	1969	88.67	20231031	5.83	N	081580	500	77 억		158452	N	N	0	N	00	N
50	20240822	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-105	5	-2.69	491281780	128192	106.40	3900	3980	3720	5070	2730	3900	3832.40	1.27	0	-38512	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	589	-379.50	0.55	12	0.83	-10.00	6898.00	4150	20240705	-8.55	1969	20231031	92.74	4150	-8.55	20240705	2010	88.81	20240419	4150	-8.55	20240705	1969	92.74	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
51	20240822	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-100	5	-2.56	419250700	109096	90.55	3900	3980	3765	5070	2730	3900	3842.81	1.27	0	-34499	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	589	-380.00	0.55	12	0.70	-10.00	6898.00	4150	20240705	-8.43	1969	20231031	92.99	4150	-8.43	20240705	2010	89.05	20240419	4150	-8.43	20240705	1969	92.99	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
52	20240822	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-115	5	-2.95	379503880	98612	81.85	3900	3980	3775	5070	2730	3900	3848.31	1.27	0	-29237	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	587	-378.50	0.55	12	0.64	-10.00	6898.00	4150	20240705	-8.80	1969	20231031	92.23	4150	-8.80	20240705	2010	88.31	20240419	4150	-8.80	20240705	1969	92.23	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
53	20240822	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-5	5	-0.13	165897840	42739	35.47	3900	3980	3830	5070	2730	3900	3881.53	1.27	0	-9424	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	604	-389.50	0.56	12	0.28	-10.00	6898.00	4150	20240705	-6.14	1969	20231031	97.82	4150	-6.14	20240705	2010	93.78	20240419	4150	-6.14	20240705	1969	97.82	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
54	20240822	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-15	5	-0.38	136269025	35110	29.14	3900	3980	3830	5070	2730	3900	3881.05	1.27	0	-6628	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	602	-388.50	0.56	12	0.23	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
55	20240822	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-20	5	-0.51	109944340	28328	23.51	3900	3980	3830	5070	2730	3900	3880.93	1.27	0	-5538	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	602	-388.00	0.56	12	0.18	-10.00	6898.00	4150	20240705	-6.51	1969	20231031	97.05	4150	-6.51	20240705	2010	93.03	20240419	4150	-6.51	20240705	1969	97.05	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
56	20240822	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-30	5	-0.77	41247515	10581	8.78	3900	3980	3830	5070	2730	3900	3898.22	1.27	0	-4340	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	600	-387.00	0.56	12	0.07	-10.00	6898.00	4150	20240705	-6.75	1969	20231031	96.55	4150	-6.75	20240705	2010	92.54	20240419	4150	-6.75	20240705	1969	96.55	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
57	20240822	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	10	2	0.26	19353640	4911	4.08	3900	3980	3900	5070	2730	3900	3943.29	1.27	0	-1724	4043	3971	3888	3816	3733	4007	3852	78	1170	500	2800	5	1	15508143	606	-391.00	0.57	12	0.03	-10.00	6898.00	4150	20240705	-5.78	1969	20231031	98.58	4150	-5.78	20240705	2010	94.53	20240419	4150	-5.78	20240705	1969	98.58	20231031	6.00	N	081580	500	77 억		196223	N	N	0	N	00	N
58	20240821	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-5	5	-0.13	468418310	120441	51.51	3850	3960	3805	5070	2735	3905	3889.12	1.41	0	-23592	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	605	-390.00	0.57	12	0.78	-10.00	6898.00	4150	20240705	-6.02	1969	20231031	98.07	4150	-6.02	20240705	2010	94.03	20240419	4150	-6.02	20240705	1969	98.07	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
59	20240821	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	45	2	1.15	453649250	116658	49.89	3850	3960	3805	5070	2735	3905	3888.63	1.41	0	-23092	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	613	-395.00	0.57	12	0.75	-10.00	6898.00	4150	20240705	-4.82	1969	20231031	100.61	4150	-4.82	20240705	2010	96.52	20240419	4150	-4.82	20240705	1969	100.61	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
60	20240821	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-5	5	-0.13	313068620	80867	34.58	3850	3920	3805	5070	2735	3905	3871.17	1.41	0	-21755	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	605	-390.00	0.57	12	0.52	-10.00	6898.00	4150	20240705	-6.02	1969	20231031	98.07	4150	-6.02	20240705	2010	94.03	20240419	4150	-6.02	20240705	1969	98.07	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
61	20240821	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-35	5	-0.90	250972260	64790	27.71	3850	3920	3805	5070	2735	3905	3873.36	1.41	0	-17164	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	600	-387.00	0.56	12	0.42	-10.00	6898.00	4150	20240705	-6.75	1969	20231031	96.55	4150	-6.75	20240705	2010	92.54	20240419	4150	-6.75	20240705	1969	96.55	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
62	20240821	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-20	5	-0.51	212464280	54851	23.46	3850	3920	3805	5070	2735	3905	3873.16	1.41	0	-16375	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	602	-388.50	0.56	12	0.35	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
63	20240821	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	5	2	0.13	200753355	51836	22.17	3850	3920	3805	5070	2735	3905	3872.51	1.41	0	-15801	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	606	-391.00	0.57	12	0.33	-10.00	6898.00	4150	20240705	-5.78	1969	20231031	98.58	4150	-5.78	20240705	2010	94.53	20240419	4150	-5.78	20240705	1969	98.58	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
64	20240821	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	10	2	0.26	127694865	32965	14.10	3850	3920	3805	5070	2735	3905	3873.12	1.41	0	-9369	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	607	-391.50	0.57	12	0.21	-10.00	6898.00	4150	20240705	-5.66	1969	20231031	98.83	4150	-5.66	20240705	2010	94.78	20240419	4150	-5.66	20240705	1969	98.83	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
65	20240821	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-20	5	-0.51	14424930	3741	1.60	3850	3885	3805	5070	2735	3905	3847.44	1.41	0	881	4091	3997	3836	3742	3581	4045	3790	78	1165	500	2810	5	1	15508143	602	-388.50	0.56	12	0.02	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.82	N	081580	500	77 억		219377	N	N	0	N	00	N
66	20240820	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	155	2	4.13	895092910	232969	122.28	3735	3930	3675	4875	2625	3750	3842.10	1.15	0	54565	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	606	-390.50	0.57	12	1.50	-10.00	6898.00	4150	20240705	-5.90	1969	20231031	98.32	4150	-5.90	20240705	2010	94.28	20240419	4150	-5.90	20240705	1969	98.32	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
67	20240820	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	165	2	4.40	835767605	217820	114.33	3735	3930	3675	4875	2625	3750	3836.96	1.15	0	52415	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	607	-391.50	0.57	12	1.40	-10.00	6898.00	4150	20240705	-5.66	1969	20231031	98.83	4150	-5.66	20240705	2010	94.78	20240419	4150	-5.66	20240705	1969	98.83	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
68	20240820	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	165	2	4.40	779143865	203347	106.73	3735	3930	3675	4875	2625	3750	3831.60	1.15	0	49928	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	607	-391.50	0.57	12	1.31	-10.00	6898.00	4150	20240705	-5.66	1969	20231031	98.83	4150	-5.66	20240705	2010	94.78	20240419	4150	-5.66	20240705	1969	98.83	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
69	20240820	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	170	2	4.53	633486585	166134	87.20	3735	3930	3675	4875	2625	3750	3813.11	1.15	0	42318	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	608	-392.00	0.57	12	1.07	-10.00	6898.00	4150	20240705	-5.54	1969	20231031	99.09	4150	-5.54	20240705	2010	95.02	20240419	4150	-5.54	20240705	1969	99.09	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
70	20240820	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	80	2	2.13	335066085	89275	46.86	3735	3830	3675	4875	2625	3750	3753.19	1.15	0	26185	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	594	-383.00	0.56	12	0.58	-10.00	6898.00	4150	20240705	-7.71	1969	20231031	94.51	4150	-7.71	20240705	2010	90.55	20240419	4150	-7.71	20240705	1969	94.51	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
71	20240820	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	5	2	0.13	180307360	48380	25.39	3735	3800	3675	4875	2625	3750	3726.90	1.15	0	3543	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	582	-375.50	0.54	12	0.31	-10.00	6898.00	4150	20240705	-9.52	1969	20231031	90.71	4150	-9.52	20240705	2010	86.82	20240419	4150	-9.52	20240705	1969	90.71	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
72	20240820	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-20	5	-0.53	140122305	37613	19.74	3735	3800	3675	4875	2625	3750	3725.37	1.15	0	1955	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	578	-373.00	0.54	12	0.24	-10.00	6898.00	4150	20240705	-10.12	1969	20231031	89.44	4150	-10.12	20240705	2010	85.57	20240419	4150	-10.12	20240705	1969	89.44	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
73	20240820	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-50	5	-1.33	23842025	6399	3.36	3735	3800	3675	4875	2625	3750	3725.90	1.15	0	-609	3856	3802	3696	3642	3536	3830	3670	78	1125	500	2700	5	1	15508143	574	-370.00	0.54	12	0.04	-10.00	6898.00	4150	20240705	-10.84	1969	20231031	87.91	4150	-10.84	20240705	2010	84.08	20240419	4150	-10.84	20240705	1969	87.91	20231031	5.73	N	081580	500	77 억		178288	N	N	0	N	00	N
74	20240819	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	140	2	3.88	705633175	190482	255.65	3655	3750	3590	4690	2530	3610	3702.93	1.37	0	8578	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	582	-375.00	0.54	12	1.23	-10.00	6898.00	4150	20240705	-9.64	1969	20231031	90.45	4150	-9.64	20240705	2010	86.57	20240419	4150	-9.64	20240705	1969	90.45	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
75	20240819	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	90	2	2.49	539431120	146025	195.98	3655	3750	3590	4690	2530	3610	3694.10	1.37	0	17249	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	574	-370.00	0.54	12	0.94	-10.00	6898.00	4150	20240705	-10.84	1969	20231031	87.91	4150	-10.84	20240705	2010	84.08	20240419	4150	-10.84	20240705	1969	87.91	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
76	20240819	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	130	2	3.60	452293350	122572	164.50	3655	3750	3590	4690	2530	3610	3690.02	1.37	0	23687	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	580	-374.00	0.54	12	0.79	-10.00	6898.00	4150	20240705	-9.88	1969	20231031	89.94	4150	-9.88	20240705	2010	86.07	20240419	4150	-9.88	20240705	1969	89.94	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
77	20240819	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	90	2	2.49	306860890	83534	112.11	3655	3720	3590	4690	2530	3610	3673.48	1.37	0	29127	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	574	-370.00	0.54	12	0.54	-10.00	6898.00	4150	20240705	-10.84	1969	20231031	87.91	4150	-10.84	20240705	2010	84.08	20240419	4150	-10.84	20240705	1969	87.91	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
78	20240819	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	80	2	2.22	149636190	41038	55.08	3655	3690	3590	4690	2530	3610	3646.28	1.37	0	6345	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	572	-369.00	0.53	12	0.26	-10.00	6898.00	4150	20240705	-11.08	1969	20231031	87.40	4150	-11.08	20240705	2010	83.58	20240419	4150	-11.08	20240705	1969	87.40	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
79	20240819	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	75	2	2.08	108736750	29922	40.16	3655	3690	3590	4690	2530	3610	3634.01	1.37	0	5529	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	571	-368.50	0.53	12	0.19	-10.00	6898.00	4150	20240705	-11.20	1969	20231031	87.15	4150	-11.20	20240705	2010	83.33	20240419	4150	-11.20	20240705	1969	87.15	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
80	20240819	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-5	5	-0.14	51933410	14404	19.33	3655	3660	3590	4690	2530	3610	3605.49	1.37	0	1625	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	559	-360.50	0.52	12	0.09	-10.00	6898.00	4150	20240705	-13.13	1969	20231031	83.09	4150	-13.13	20240705	2010	79.35	20240419	4150	-13.13	20240705	1969	83.09	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
81	20240819	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-5	5	-0.14	6916140	1904	2.56	3655	3660	3605	4690	2530	3610	3632.43	1.37	0	-1352	3730	3670	3620	3560	3510	3645	3535	78	1080	500	2590	5	1	15508143	559	-360.50	0.52	12	0.01	-10.00	6898.00	4150	20240705	-13.13	1969	20231031	83.09	4150	-13.13	20240705	2010	79.35	20240419	4150	-13.13	20240705	1969	83.09	20231031	5.63	N	081580	500	77 억		213230	N	N	0	N	00	N
82	20240816	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-50	5	-1.37	269835750	74507	74.60	3680	3680	3570	4755	2565	3660	3621.62	1.36	0	1916	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	560	-361.00	0.52	12	0.48	-10.00	6898.00	4150	20240705	-13.01	1969	20231031	83.34	4150	-13.01	20240705	2010	79.60	20240419	4150	-13.01	20240705	1969	83.34	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
83	20240816	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-35	5	-0.96	260289390	71866	71.95	3680	3680	3570	4755	2565	3660	3621.87	1.36	0	2488	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	562	-362.50	0.53	12	0.46	-10.00	6898.00	4150	20240705	-12.65	1969	20231031	84.10	4150	-12.65	20240705	2010	80.35	20240419	4150	-12.65	20240705	1969	84.10	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
84	20240816	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-50	5	-1.37	212243790	58544	58.61	3680	3680	3570	4755	2565	3660	3625.37	1.36	0	1601	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	560	-361.00	0.52	12	0.38	-10.00	6898.00	4150	20240705	-13.01	1969	20231031	83.34	4150	-13.01	20240705	2010	79.60	20240419	4150	-13.01	20240705	1969	83.34	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
85	20240816	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-35	5	-0.96	188714805	52028	52.09	3680	3680	3570	4755	2565	3660	3627.18	1.36	0	1109	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	562	-362.50	0.53	12	0.34	-10.00	6898.00	4150	20240705	-12.65	1969	20231031	84.10	4150	-12.65	20240705	2010	80.35	20240419	4150	-12.65	20240705	1969	84.10	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
86	20240816	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-20	5	-0.55	173138220	47709	47.77	3680	3680	3570	4755	2565	3660	3629.05	1.36	0	293	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	564	-364.00	0.53	12	0.31	-10.00	6898.00	4150	20240705	-12.29	1969	20231031	84.87	4150	-12.29	20240705	2010	81.09	20240419	4150	-12.29	20240705	1969	84.87	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
87	20240816	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-35	5	-0.96	148754320	40950	41.00	3680	3680	3570	4755	2565	3660	3632.58	1.36	0	672	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	562	-362.50	0.53	12	0.26	-10.00	6898.00	4150	20240705	-12.65	1969	20231031	84.10	4150	-12.65	20240705	2010	80.35	20240419	4150	-12.65	20240705	1969	84.10	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
88	20240816	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	15	2	0.41	124979820	34406	34.45	3680	3680	3570	4755	2565	3660	3632.50	1.36	0	2161	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	570	-367.50	0.53	12	0.22	-10.00	6898.00	4150	20240705	-11.45	1969	20231031	86.64	4150	-11.45	20240705	2010	82.84	20240419	4150	-11.45	20240705	1969	86.64	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
89	20240816	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	20	2	0.55	9049980	2468	2.47	3680	3680	3655	4755	2565	3660	3666.93	1.36	0	-1505	3813	3736	3663	3586	3513	3700	3550	78	1095	500	2630	5	1	15508143	571	-368.00	0.53	12	0.02	-10.00	6898.00	4150	20240705	-11.33	1969	20231031	86.90	4150	-11.33	20240705	2010	83.08	20240419	4150	-11.33	20240705	1969	86.90	20231031	5.59	N	081580	500	77 억		211120	N	N	0	N	00	N
90	20240814	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	0	3	0.00	364173740	99572	75.57	3700	3740	3590	4755	2565	3660	3657.39	1.52	0	-24637	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	568	-366.00	0.53	12	0.64	-10.00	6898.00	4150	20240705	-11.81	1969	20231031	85.88	4150	-11.81	20240705	2010	82.09	20240419	4150	-11.81	20240705	1969	85.88	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
91	20240814	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	10	2	0.27	307240080	84039	63.78	3700	3740	3590	4755	2565	3660	3655.92	1.52	0	-24800	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	569	-367.00	0.53	12	0.54	-10.00	6898.00	4150	20240705	-11.57	1969	20231031	86.39	4150	-11.57	20240705	2010	82.59	20240419	4150	-11.57	20240705	1969	86.39	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
92	20240814	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	0	3	0.00	285704115	78155	59.32	3700	3740	3590	4755	2565	3660	3655.61	1.52	0	-26476	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	568	-366.00	0.53	12	0.50	-10.00	6898.00	4150	20240705	-11.81	1969	20231031	85.88	4150	-11.81	20240705	2010	82.09	20240419	4150	-11.81	20240705	1969	85.88	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
93	20240814	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-10	5	-0.27	186351735	50787	38.55	3700	3740	3615	4755	2565	3660	3669.28	1.52	0	-13576	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	566	-365.00	0.53	12	0.33	-10.00	6898.00	4150	20240705	-12.05	1969	20231031	85.37	4150	-12.05	20240705	2010	81.59	20240419	4150	-12.05	20240705	1969	85.37	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
94	20240814	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	10	2	0.27	185376165	50521	38.34	3700	3740	3615	4755	2565	3660	3669.29	1.52	0	-13314	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	569	-367.00	0.53	12	0.33	-10.00	6898.00	4150	20240705	-11.57	1969	20231031	86.39	4150	-11.57	20240705	2010	82.59	20240419	4150	-11.57	20240705	1969	86.39	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
95	20240814	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-5	5	-0.14	77164695	21029	15.96	3700	3740	3615	4755	2565	3660	3669.44	1.52	0	-3667	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	567	-365.50	0.53	12	0.14	-10.00	6898.00	4150	20240705	-11.93	1969	20231031	85.63	4150	-11.93	20240705	2010	81.84	20240419	4150	-11.93	20240705	1969	85.63	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
96	20240814	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	0	3	0.00	59806095	16261	12.34	3700	3740	3620	4755	2565	3660	3677.89	1.52	0	-3912	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	568	-366.00	0.53	12	0.10	-10.00	6898.00	4150	20240705	-11.81	1969	20231031	85.88	4150	-11.81	20240705	2010	82.09	20240419	4150	-11.81	20240705	1969	85.88	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
97	20240814	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	60	2	1.64	29360855	7943	6.03	3700	3740	3690	4755	2565	3660	3696.44	1.52	0	-2159	3890	3775	3675	3560	3460	3725	3510	78	1095	500	2630	5	1	15508143	577	-372.00	0.54	12	0.05	-10.00	6898.00	4150	20240705	-10.36	1969	20231031	88.93	4150	-10.36	20240705	2010	85.07	20240419	4150	-10.36	20240705	1969	88.93	20231031	5.38	N	081580	500	77 억		235545	N	N	0	N	00	N
98	20240813	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-125	5	-3.30	480282270	131298	47.79	3785	3790	3575	4920	2650	3785	3657.85	1.76	0	-38050	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	568	-366.00	0.53	12	0.85	-10.00	6898.00	4150	20240705	-11.81	1969	20231031	85.88	4150	-11.81	20240705	2010	82.09	20240419	4150	-11.81	20240705	1969	85.88	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
99	20240813	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-150	5	-3.96	439039335	120010	43.68	3785	3790	3575	4920	2650	3785	3658.25	1.76	0	-33448	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	564	-363.50	0.53	12	0.77	-10.00	6898.00	4150	20240705	-12.41	1969	20231031	84.61	4150	-12.41	20240705	2010	80.85	20240419	4150	-12.41	20240705	1969	84.61	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
100	20240813	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-110	5	-2.91	376026840	102659	37.36	3785	3790	3575	4920	2650	3785	3662.75	1.76	0	-32713	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	570	-367.50	0.53	12	0.66	-10.00	6898.00	4150	20240705	-11.45	1969	20231031	86.64	4150	-11.45	20240705	2010	82.84	20240419	4150	-11.45	20240705	1969	86.64	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
101	20240813	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-100	5	-2.64	336495170	91899	33.45	3785	3790	3575	4920	2650	3785	3661.44	1.76	0	-29338	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	571	-368.50	0.53	12	0.59	-10.00	6898.00	4150	20240705	-11.20	1969	20231031	87.15	4150	-11.20	20240705	2010	83.33	20240419	4150	-11.20	20240705	1969	87.15	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
102	20240813	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-125	5	-3.30	290409290	79413	28.90	3785	3790	3575	4920	2650	3785	3656.79	1.76	0	-23480	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	568	-366.00	0.53	12	0.51	-10.00	6898.00	4150	20240705	-11.81	1969	20231031	85.88	4150	-11.81	20240705	2010	82.09	20240419	4150	-11.81	20240705	1969	85.88	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
103	20240813	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-115	5	-3.04	241059840	65793	23.95	3785	3790	3575	4920	2650	3785	3663.73	1.76	0	-23570	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	569	-367.00	0.53	12	0.42	-10.00	6898.00	4150	20240705	-11.57	1969	20231031	86.39	4150	-11.57	20240705	2010	82.59	20240419	4150	-11.57	20240705	1969	86.39	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
104	20240813	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-95	5	-2.51	175326750	47847	17.41	3785	3790	3575	4920	2650	3785	3664.07	1.76	0	-11951	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	572	-369.00	0.53	12	0.31	-10.00	6898.00	4150	20240705	-11.08	1969	20231031	87.40	4150	-11.08	20240705	2010	83.58	20240419	4150	-11.08	20240705	1969	87.40	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
105	20240813	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-85	5	-2.25	34607725	9284	3.38	3785	3790	3655	4920	2650	3785	3727.05	1.76	0	-646	3968	3876	3718	3626	3468	3922	3672	78	1135	500	2720	5	1	15508143	574	-370.00	0.54	12	0.06	-10.00	6898.00	4150	20240705	-10.84	1969	20231031	87.91	4150	-10.84	20240705	2010	84.08	20240419	4150	-10.84	20240705	1969	87.91	20231031	5.37	N	081580	500	77 억		273061	N	N	0	N	00	N
106	20240812	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	170	2	4.70	998730435	269188	108.66	3635	3810	3560	4695	2535	3615	3710.36	1.72	0	6615	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	587	-378.50	0.55	12	1.74	-10.00	6898.00	4150	20240705	-8.80	1969	20231031	92.23	4150	-8.80	20240705	2010	88.31	20240419	4150	-8.80	20240705	1969	92.23	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
107	20240812	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	175	2	4.84	748108990	202691	81.82	3635	3810	3560	4695	2535	3615	3691.12	1.72	0	19940	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	588	-379.00	0.55	12	1.31	-10.00	6898.00	4150	20240705	-8.67	1969	20231031	92.48	4150	-8.67	20240705	2010	88.56	20240419	4150	-8.67	20240705	1969	92.48	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
108	20240812	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	120	2	3.32	546563380	149216	60.23	3635	3760	3560	4695	2535	3615	3663.11	1.72	0	437	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	579	-373.50	0.54	12	0.96	-10.00	6898.00	4150	20240705	-10.00	1969	20231031	89.69	4150	-10.00	20240705	2010	85.82	20240419	4150	-10.00	20240705	1969	89.69	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
109	20240812	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	90	2	2.49	463578145	126942	51.24	3635	3750	3560	4695	2535	3615	3652.08	1.72	0	-5172	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	575	-370.50	0.54	12	0.82	-10.00	6898.00	4150	20240705	-10.72	1969	20231031	88.17	4150	-10.72	20240705	2010	84.33	20240419	4150	-10.72	20240705	1969	88.17	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
110	20240812	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	45	2	1.24	246205875	68219	27.54	3635	3670	3560	4695	2535	3615	3609.00	1.72	0	-5455	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	568	-366.00	0.53	12	0.44	-10.00	6898.00	4150	20240705	-11.81	1969	20231031	85.88	4150	-11.81	20240705	2010	82.09	20240419	4150	-11.81	20240705	1969	85.88	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
111	20240812	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-10	5	-0.28	183305490	50918	20.55	3635	3670	3560	4695	2535	3615	3599.82	1.72	0	-6318	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	559	-360.50	0.52	12	0.33	-10.00	6898.00	4150	20240705	-13.13	1969	20231031	83.09	4150	-13.13	20240705	2010	79.35	20240419	4150	-13.13	20240705	1969	83.09	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
112	20240812	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-15	5	-0.41	163015165	45294	18.28	3635	3670	3560	4695	2535	3615	3598.82	1.72	0	-7615	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	558	-360.00	0.52	12	0.29	-10.00	6898.00	4150	20240705	-13.25	1969	20231031	82.83	4150	-13.25	20240705	2010	79.10	20240419	4150	-13.25	20240705	1969	82.83	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
113	20240812	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	50	2	1.38	28388745	7814	3.15	3635	3665	3560	4695	2535	3615	3634.67	1.72	0	1368	3758	3686	3543	3471	3328	3722	3507	78	1080	500	2600	5	1	15508143	568	-366.50	0.53	12	0.05	-10.00	6898.00	4150	20240705	-11.69	1969	20231031	86.14	4150	-11.69	20240705	2010	82.34	20240419	4150	-11.69	20240705	1969	86.14	20231031	5.29	N	081580	500	77 억		266379	N	N	0	N	00	N
114	20240809	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	50	2	1.40	857700300	244159	69.20	3535	3615	3400	4630	2500	3565	3512.67	2.21	0	-81830	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	561	-361.50	0.52	12	1.57	-10.00	6898.00	4150	20240705	-12.89	1969	20231031	83.60	4150	-12.89	20240705	2010	79.85	20240419	4150	-12.89	20240705	1969	83.60	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
115	20240809	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	5	2	0.14	685813220	196414	55.67	3535	3600	3400	4630	2500	3565	3491.60	2.21	0	-63468	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	554	-357.00	0.52	12	1.27	-10.00	6898.00	4150	20240705	-13.98	1969	20231031	81.31	4150	-13.98	20240705	2010	77.61	20240419	4150	-13.98	20240705	1969	81.31	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
116	20240809	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-45	5	-1.26	583612025	167746	47.54	3535	3575	3400	4630	2500	3565	3479.04	2.21	0	-62605	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	546	-352.00	0.51	12	1.08	-10.00	6898.00	4150	20240705	-15.18	1969	20231031	78.77	4150	-15.18	20240705	2010	75.12	20240419	4150	-15.18	20240705	1969	78.77	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
117	20240809	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-75	5	-2.10	444198865	128202	36.34	3535	3535	3400	4630	2500	3565	3464.68	2.21	0	-49145	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	541	-349.00	0.51	12	0.83	-10.00	6898.00	4150	20240705	-15.90	1969	20231031	77.25	4150	-15.90	20240705	2010	73.63	20240419	4150	-15.90	20240705	1969	77.25	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
118	20240809	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-75	5	-2.10	414391040	119661	33.92	3535	3535	3400	4630	2500	3565	3462.87	2.21	0	-45662	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	541	-349.00	0.51	12	0.77	-10.00	6898.00	4150	20240705	-15.90	1969	20231031	77.25	4150	-15.90	20240705	2010	73.63	20240419	4150	-15.90	20240705	1969	77.25	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
119	20240809	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-65	5	-1.82	360078450	104131	29.51	3535	3535	3400	4630	2500	3565	3457.73	2.21	0	-34157	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	543	-350.00	0.51	12	0.67	-10.00	6898.00	4150	20240705	-15.66	1969	20231031	77.76	4150	-15.66	20240705	2010	74.13	20240419	4150	-15.66	20240705	1969	77.76	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
120	20240809	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-125	5	-3.51	306652950	88761	25.16	3535	3535	3400	4630	2500	3565	3454.57	2.21	0	-27867	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	533	-344.00	0.50	12	0.57	-10.00	6898.00	4150	20240705	-17.11	1969	20231031	74.71	4150	-17.11	20240705	2010	71.14	20240419	4150	-17.11	20240705	1969	74.71	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
121	20240809	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-65	5	-1.82	93349080	26853	7.61	3535	3535	3450	4630	2500	3565	3475.63	2.21	0	-2285	3891	3727	3401	3237	2911	3810	3320	78	1065	500	2560	5	1	15508143	543	-350.00	0.51	12	0.17	-10.00	6898.00	4150	20240705	-15.66	1969	20231031	77.76	4150	-15.66	20240705	2010	74.13	20240419	4150	-15.66	20240705	1969	77.76	20231031	5.29	N	081580	500	77 억		343451	N	N	0	N	00	N
122	20240808	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	475	2	15.37	1188110405	351350	378.47	3075	3565	3075	4015	2165	3090	3380.60	2.39	0	-19932	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	553	-356.50	0.52	12	2.27	-10.00	6898.00	4150	20240705	-14.10	1969	20231031	81.06	4150	-14.10	20240705	2010	77.36	20240419	4150	-14.10	20240705	1969	81.06	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
123	20240808	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	390	2	12.62	883253415	264797	285.24	3075	3495	3075	4015	2165	3090	3335.59	2.39	0	-41851	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	540	-348.00	0.50	12	1.71	-10.00	6898.00	4150	20240705	-16.14	1969	20231031	76.74	4150	-16.14	20240705	2010	73.13	20240419	4150	-16.14	20240705	1969	76.74	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
124	20240808	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	325	2	10.52	697807675	211265	227.57	3075	3415	3075	4015	2165	3090	3303.00	2.39	0	-25230	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	530	-341.50	0.50	12	1.36	-10.00	6898.00	4150	20240705	-17.71	1969	20231031	73.44	4150	-17.71	20240705	2010	69.90	20240419	4150	-17.71	20240705	1969	73.44	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
125	20240808	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	275	2	8.90	612449705	186094	200.46	3075	3410	3075	4015	2165	3090	3291.08	2.39	0	-27918	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	522	-336.50	0.49	12	1.20	-10.00	6898.00	4150	20240705	-18.92	1969	20231031	70.90	4150	-18.92	20240705	2010	67.41	20240419	4150	-18.92	20240705	1969	70.90	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
126	20240808	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	225	2	7.28	555893655	169311	182.38	3075	3410	3075	4015	2165	3090	3283.27	2.39	0	-31104	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	514	-331.50	0.48	12	1.09	-10.00	6898.00	4150	20240705	-20.12	1969	20231031	68.36	4150	-20.12	20240705	2010	64.93	20240419	4150	-20.12	20240705	1969	68.36	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
127	20240808	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	295	2	9.55	481789380	146907	158.25	3075	3410	3075	4015	2165	3090	3279.55	2.39	0	-32070	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	525	-338.50	0.49	12	0.95	-10.00	6898.00	4150	20240705	-18.43	1969	20231031	71.91	4150	-18.43	20240705	2010	68.41	20240419	4150	-18.43	20240705	1969	71.91	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
128	20240808	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	180	2	5.83	270298695	83862	90.34	3075	3285	3075	4015	2165	3090	3223.14	2.39	0	-26771	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	507	-327.00	0.47	12	0.54	-10.00	6898.00	4150	20240705	-21.20	1969	20231031	66.07	4150	-21.20	20240705	2010	62.69	20240419	4150	-21.20	20240705	1969	66.07	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
129	20240808	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	10	2	0.32	14619255	4738	5.10	3075	3100	3075	4015	2165	3090	3085.53	2.39	0	-1264	3260	3175	3010	2925	2760	3217	2967	78	925	500	2220	5	1	15508143	481	-310.00	0.45	12	0.03	-10.00	6898.00	4150	20240705	-25.30	1969	20231031	57.44	4150	-25.30	20240705	2010	54.23	20240419	4150	-25.30	20240705	1969	57.44	20231031	5.32	N	081580	500	77 억		369991	N	N	0	N	00	N
130	20240807	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	190	2	6.55	279164775	92834	98.15	2875	3095	2845	3770	2030	2900	3008.31	2.29	0	14098	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	479	-309.00	0.45	12	0.60	-10.00	6898.00	4150	20240705	-25.54	1969	20231031	56.93	4150	-25.54	20240705	2010	53.73	20240419	4150	-25.54	20240705	1969	56.93	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
131	20240807	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	190	2	6.55	225129700	75201	79.51	2875	3095	2845	3770	2030	2900	2995.90	2.29	0	14277	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	479	-309.00	0.45	12	0.48	-10.00	6898.00	4150	20240705	-25.54	1969	20231031	56.93	4150	-25.54	20240705	2010	53.73	20240419	4150	-25.54	20240705	1969	56.93	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
132	20240807	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	130	2	4.48	159785840	53728	56.81	2875	3060	2845	3770	2030	2900	2976.43	2.29	0	9804	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	470	-303.00	0.44	12	0.35	-10.00	6898.00	4150	20240705	-26.99	1969	20231031	53.89	4150	-26.99	20240705	2010	50.75	20240419	4150	-26.99	20240705	1969	53.89	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
133	20240807	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	130	2	4.48	106506215	36171	38.24	2875	3045	2845	3770	2030	2900	2946.75	2.29	0	2991	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	470	-303.00	0.44	12	0.23	-10.00	6898.00	4150	20240705	-26.99	1969	20231031	53.89	4150	-26.99	20240705	2010	50.75	20240419	4150	-26.99	20240705	1969	53.89	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
134	20240807	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	125	2	4.31	98097030	33399	35.31	2875	3025	2845	3770	2030	2900	2939.15	2.29	0	2993	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	469	-302.50	0.44	12	0.22	-10.00	6898.00	4150	20240705	-27.11	1969	20231031	53.63	4150	-27.11	20240705	2010	50.50	20240419	4150	-27.11	20240705	1969	53.63	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
135	20240807	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	30	2	1.03	55817815	19234	20.34	2875	2990	2845	3770	2030	2900	2902.24	2.29	0	2379	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	454	-293.00	0.42	12	0.12	-10.00	6898.00	4150	20240705	-29.40	1969	20231031	48.81	4150	-29.40	20240705	2010	45.77	20240419	4150	-29.40	20240705	1969	48.81	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
136	20240807	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	20	2	0.69	46523730	16044	16.96	2875	2990	2845	3770	2030	2900	2899.73	2.29	0	441	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	453	-292.00	0.42	12	0.10	-10.00	6898.00	4150	20240705	-29.64	1969	20231031	48.30	4150	-29.64	20240705	2010	45.27	20240419	4150	-29.64	20240705	1969	48.30	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
137	20240807	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	45	2	1.55	9297710	3189	3.37	2875	2990	2875	3770	2030	2900	2933.86	2.29	0	-591	3226	3062	2981	2817	2736	3022	2777	78	870	500	2080	5	1	15508143	457	-294.50	0.43	12	0.02	-10.00	6898.00	4150	20240705	-29.04	1969	20231031	49.57	4150	-29.04	20240705	2010	46.52	20240419	4150	-29.04	20240705	1969	49.57	20231031	6.06	N	081580	500	77 억		355893	N	N	0	N	00	N
138	20240806	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	0	3	0.00	275338670	92470	22.85	2925	3145	2900	3770	2030	2900	2978.44	2.32	0	-4325	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	450	-290.00	0.42	12	0.60	-10.00	6898.00	4150	20240705	-30.12	1969	20231031	47.28	4150	-30.12	20240705	2010	44.28	20240419	4150	-30.12	20240705	1969	47.28	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
139	20240806	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	80	2	2.76	225409385	75344	18.62	2925	3145	2925	3770	2030	2900	2992.84	2.32	0	-6977	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	462	-298.00	0.43	12	0.49	-10.00	6898.00	4150	20240705	-28.19	1969	20231031	51.35	4150	-28.19	20240705	2010	48.26	20240419	4150	-28.19	20240705	1969	51.35	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
140	20240806	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	95	2	3.28	210003550	70157	17.34	2925	3145	2925	3770	2030	2900	2994.54	2.32	0	-4060	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	464	-299.50	0.43	12	0.45	-10.00	6898.00	4150	20240705	-27.83	1969	20231031	52.11	4150	-27.83	20240705	2010	49.00	20240419	4150	-27.83	20240705	1969	52.11	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
141	20240806	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	100	2	3.45	203179615	67873	16.77	2925	3145	2925	3770	2030	2900	2994.77	2.32	0	-2265	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	465	-300.00	0.43	12	0.44	-10.00	6898.00	4150	20240705	-27.71	1969	20231031	52.36	4150	-27.71	20240705	2010	49.25	20240419	4150	-27.71	20240705	1969	52.36	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
142	20240806	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	60	2	2.07	187310055	62548	15.46	2925	3145	2925	3770	2030	2900	2996.03	2.32	0	-2908	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	459	-296.00	0.43	12	0.40	-10.00	6898.00	4150	20240705	-28.67	1969	20231031	50.33	4150	-28.67	20240705	2010	47.26	20240419	4150	-28.67	20240705	1969	50.33	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
143	20240806	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	100	2	3.45	162983665	54321	13.42	2925	3145	2925	3770	2030	2900	3002.06	2.32	0	1828	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	465	-300.00	0.43	12	0.35	-10.00	6898.00	4150	20240705	-27.71	1969	20231031	52.36	4150	-27.71	20240705	2010	49.25	20240419	4150	-27.71	20240705	1969	52.36	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
144	20240806	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	170	2	5.86	108424220	36021	8.90	2925	3145	2925	3770	2030	2900	3012.83	2.32	0	7010	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	476	-307.00	0.45	12	0.23	-10.00	6898.00	4150	20240705	-26.02	1969	20231031	55.92	4150	-26.02	20240705	2010	52.74	20240419	4150	-26.02	20240705	1969	55.92	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
145	20240806	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	95	2	3.28	16500860	5559	1.37	2925	3030	2925	3770	2030	2900	2981.39	2.32	0	41	3530	3215	2930	2615	2330	3072	2472	78	870	500	2080	5	1	15508143	464	-299.50	0.43	12	0.04	-10.00	6898.00	4150	20240705	-27.83	1969	20231031	52.11	4150	-27.83	20240705	2010	49.00	20240419	4150	-27.83	20240705	1969	52.11	20231031	6.04	N	081580	500	77 억		359969	N	N	0	N	00	N
146	20240805	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-335	5	-10.36	1201814710	397529	247.34	3195	3245	2645	4205	2265	3235	3024.37	1.87	0	70554	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	450	-290.00	0.42	12	2.56	-10.00	6898.00	4150	20240705	-30.12	1969	20231031	47.28	4150	-30.12	20240705	2010	44.28	20240419	4150	-30.12	20240705	1969	47.28	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
147	20240805	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-235	5	-7.26	1066700020	351394	218.64	3195	3245	2645	4205	2265	3235	3035.51	1.87	0	56535	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	465	-300.00	0.43	12	2.27	-10.00	6898.00	4150	20240705	-27.71	1969	20231031	52.36	4150	-27.71	20240705	2010	49.25	20240419	4150	-27.71	20240705	1969	52.36	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
148	20240805	140600	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-185	5	-5.72	842887960	274938	171.07	3195	3245	2910	4205	2265	3235	3065.62	1.87	0	39803	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	473	-305.00	0.44	12	1.77	-10.00	6898.00	4150	20240705	-26.51	1969	20231031	54.90	4150	-26.51	20240705	2010	51.74	20240419	4150	-26.51	20240705	1969	54.90	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
149	20240805	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-185	5	-5.72	762865425	248707	154.75	3195	3245	2910	4205	2265	3235	3067.19	1.87	0	32758	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	473	-305.00	0.44	12	1.60	-10.00	6898.00	4150	20240705	-26.51	1969	20231031	54.90	4150	-26.51	20240705	2010	51.74	20240419	4150	-26.51	20240705	1969	54.90	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
150	20240805	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-150	5	-4.64	459994080	148479	92.38	3195	3245	2950	4205	2265	3235	3097.86	1.87	0	1657	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	478	-308.50	0.45	12	0.96	-10.00	6898.00	4150	20240705	-25.66	1969	20231031	56.68	4150	-25.66	20240705	2010	53.48	20240419	4150	-25.66	20240705	1969	56.68	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
151	20240805	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-45	5	-1.39	330278920	106850	66.48	3195	3245	2950	4205	2265	3235	3090.78	1.87	0	-291	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	495	-319.00	0.46	12	0.69	-10.00	6898.00	4150	20240705	-23.13	1969	20231031	62.01	4150	-23.13	20240705	2010	58.71	20240419	4150	-23.13	20240705	1969	62.01	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
152	20240805	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-115	5	-3.55	247098800	80528	50.10	3195	3210	2950	4205	2265	3235	3068.07	1.87	0	5096	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	484	-312.00	0.45	12	0.52	-10.00	6898.00	4150	20240705	-24.82	1969	20231031	58.46	4150	-24.82	20240705	2010	55.22	20240419	4150	-24.82	20240705	1969	58.46	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
153	20240805	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-140	5	-4.33	25084180	7967	4.96	3195	3210	3030	4205	2265	3235	3146.28	1.87	0	-3011	3395	3315	3240	3160	3085	3277	3122	78	970	500	2320	5	1	15508143	480	-309.50	0.45	12	0.05	-10.00	6898.00	4150	20240705	-25.42	1969	20231031	57.19	4150	-25.42	20240705	2010	53.98	20240419	4150	-25.42	20240705	1969	57.19	20231031	6.06	N	081580	500	77 억		290034	N	N	0	N	00	N
154	20240802	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-120	5	-3.58	519263365	160618	1125.01	3320	3320	3165	4360	2350	3355	3232.91	1.81	0	8976	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	502	-323.50	0.47	12	1.04	-10.00	6898.00	4150	20240705	-22.05	1969	20231031	64.30	4150	-22.05	20240705	2010	60.95	20240419	4150	-22.05	20240705	1969	64.30	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
155	20240802	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-155	5	-4.62	422466640	130718	915.58	3320	3320	3165	4360	2350	3355	3231.89	1.81	0	11187	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	496	-320.00	0.46	12	0.84	-10.00	6898.00	4150	20240705	-22.89	1969	20231031	62.52	4150	-22.89	20240705	2010	59.20	20240419	4150	-22.89	20240705	1969	62.52	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
156	20240802	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-110	5	-3.28	382235920	118194	827.86	3320	3320	3165	4360	2350	3355	3233.97	1.81	0	10218	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	503	-324.50	0.47	12	0.76	-10.00	6898.00	4150	20240705	-21.81	1969	20231031	64.80	4150	-21.81	20240705	2010	61.44	20240419	4150	-21.81	20240705	1969	64.80	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
157	20240802	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-140	5	-4.17	369895175	114368	801.06	3320	3320	3165	4360	2350	3355	3234.25	1.81	0	9580	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	499	-321.50	0.47	12	0.74	-10.00	6898.00	4150	20240705	-22.53	1969	20231031	63.28	4150	-22.53	20240705	2010	59.95	20240419	4150	-22.53	20240705	1969	63.28	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
158	20240802	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-115	5	-3.43	351212380	108559	760.38	3320	3320	3165	4360	2350	3355	3235.22	1.81	0	7671	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	502	-324.00	0.47	12	0.70	-10.00	6898.00	4150	20240705	-21.93	1969	20231031	64.55	4150	-21.93	20240705	2010	61.19	20240419	4150	-21.93	20240705	1969	64.55	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
159	20240802	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-105	5	-3.13	183226660	56217	393.76	3320	3320	3205	4360	2350	3355	3259.27	1.81	0	-4989	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	504	-325.00	0.47	12	0.36	-10.00	6898.00	4150	20240705	-21.69	1969	20231031	65.06	4150	-21.69	20240705	2010	61.69	20240419	4150	-21.69	20240705	1969	65.06	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
160	20240802	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-65	5	-1.94	99301855	30549	213.97	3320	3320	3205	4360	2350	3355	3250.58	1.81	0	-5115	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	510	-329.00	0.48	12	0.20	-10.00	6898.00	4150	20240705	-20.72	1969	20231031	67.09	4150	-20.72	20240705	2010	63.68	20240419	4150	-20.72	20240705	1969	67.09	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
161	20240802	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-35	5	-1.04	1315300	397	2.78	3320	3320	3275	4360	2350	3355	3313.10	1.81	0	-63	3458	3406	3368	3316	3278	3432	3342	78	1005	500	2410	5	1	15508143	515	-332.00	0.48	12	0.00	-10.00	6898.00	4150	20240705	-20.00	1969	20231031	68.61	4150	-20.00	20240705	2010	65.17	20240419	4150	-20.00	20240705	1969	68.61	20231031	6.02	N	081580	500	77 억		281049	N	N	0	N	00	N
162	20240801	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	0	3	0.00	47879580	14236	29.20	3330	3420	3330	4360	2350	3355	3363.27	1.80	0	1471	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	520	-335.50	0.49	12	0.09	-10.00	6898.00	4150	20240705	-19.16	1969	20231031	70.39	4150	-19.16	20240705	2010	66.92	20240419	4150	-19.16	20240705	1969	70.39	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
163	20240801	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	0	3	0.00	39429810	11717	24.03	3330	3420	3330	4360	2350	3355	3365.18	1.80	0	1605	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	520	-335.50	0.49	12	0.08	-10.00	6898.00	4150	20240705	-19.16	1969	20231031	70.39	4150	-19.16	20240705	2010	66.92	20240419	4150	-19.16	20240705	1969	70.39	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
164	20240801	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	30957675	9198	18.87	3330	3420	3330	4360	2350	3355	3365.70	1.80	0	1588	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	524	-338.00	0.49	12	0.06	-10.00	6898.00	4150	20240705	-18.55	1969	20231031	71.66	4150	-18.55	20240705	2010	68.16	20240419	4150	-18.55	20240705	1969	71.66	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
165	20240801	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	20	2	0.60	26608620	7909	16.22	3330	3420	3330	4360	2350	3355	3364.35	1.80	0	1316	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	523	-337.50	0.49	12	0.05	-10.00	6898.00	4150	20240705	-18.67	1969	20231031	71.41	4150	-18.67	20240705	2010	67.91	20240419	4150	-18.67	20240705	1969	71.41	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
166	20240801	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	22728035	6753	13.85	3330	3420	3330	4360	2350	3355	3365.62	1.80	0	777	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	524	-338.00	0.49	12	0.04	-10.00	6898.00	4150	20240705	-18.55	1969	20231031	71.66	4150	-18.55	20240705	2010	68.16	20240419	4150	-18.55	20240705	1969	71.66	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
167	20240801	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	10	2	0.30	8874030	2633	5.40	3330	3420	3330	4360	2350	3355	3370.31	1.80	0	-668	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	522	-336.50	0.49	12	0.02	-10.00	6898.00	4150	20240705	-18.92	1969	20231031	70.90	4150	-18.92	20240705	2010	67.41	20240419	4150	-18.92	20240705	1969	70.90	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
168	20240801	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	35	2	1.04	5085390	1508	3.09	3330	3420	3330	4360	2350	3355	3372.27	1.80	0	209	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	526	-339.00	0.49	12	0.01	-10.00	6898.00	4150	20240705	-18.31	1969	20231031	72.17	4150	-18.31	20240705	2010	68.66	20240419	4150	-18.31	20240705	1969	72.17	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N
169	20240801	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	65	2	1.94	628400	188	0.39	3330	3420	3330	4360	2350	3355	3342.55	1.80	0	-52	3441	3397	3336	3292	3231	3420	3315	78	1005	500	2410	5	1	15508143	530	-342.00	0.50	12	0.00	-10.00	6898.00	4150	20240705	-17.59	1969	20231031	73.69	4150	-17.59	20240705	2010	70.15	20240419	4150	-17.59	20240705	1969	73.69	20231031	5.96	N	081580	500	77 억		279543	N	N	0	N	00	N