KissMeData/067770/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	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	10	2	0.38	60528825	23599	216.78	2585	2630	2485	3385	1825	2605	2564.75	0.15	0	299	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	220	-15.20	0.50	12	0.28	-172.00	5220.00	3690	20231120	-29.13	1825	20240805	43.29	3165	-17.38	20240604	1825	43.29	20240805	3690	-29.13	20231120	1825	43.29	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
3	20240830	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	10	2	0.38	52754845	20630	189.51	2585	2625	2485	3385	1825	2605	2557.00	0.15	0	210	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	220	-15.20	0.50	12	0.25	-172.00	5220.00	3690	20231120	-29.13	1825	20240805	43.29	3165	-17.38	20240604	1825	43.29	20240805	3690	-29.13	20231120	1825	43.29	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
4	20240830	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-65	5	-2.50	38665985	15168	139.33	2585	2605	2485	3385	1825	2605	2548.89	0.15	0	247	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	213	-14.77	0.49	12	0.18	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
5	20240830	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-100	5	-3.84	34351270	13463	123.67	2585	2605	2485	3385	1825	2605	2551.21	0.15	0	279	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	210	-14.56	0.48	12	0.16	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
6	20240830	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-60	5	-2.30	21184750	8213	75.45	2585	2605	2540	3385	1825	2605	2579.17	0.15	0	71	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	214	-14.80	0.49	12	0.10	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
7	20240830	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-15	5	-0.58	18225555	7053	64.79	2585	2605	2540	3385	1825	2605	2583.85	0.15	0	71	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	217	-15.06	0.50	12	0.08	-172.00	5220.00	3690	20231120	-29.81	1825	20240805	41.92	3165	-18.17	20240604	1825	41.92	20240805	3690	-29.81	20231120	1825	41.92	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
8	20240830	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	0	3	0.00	7084355	2730	25.08	2585	2605	2570	3385	1825	2605	2594.70	0.15	0	49	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	219	-15.15	0.50	12	0.03	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
9	20240830	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-30	5	-1.15	1306865	506	4.65	2585	2605	2575	3385	1825	2605	2578.56	0.15	0	49	2728	2666	2573	2511	2418	2697	2542	42	780	500	1820	5	1	8396593	216	-14.97	0.49	12	0.01	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		12981	N	N	0	N	00	N
10	20240829	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	100	2	3.99	28040425	10886	241.37	2480	2635	2480	3255	1755	2505	2576.45	0.16	0	-511	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	219	-15.15	0.50	12	0.13	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
11	20240829	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	90	2	3.59	27301020	10601	235.06	2480	2635	2480	3255	1755	2505	2576.26	0.16	0	-502	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	218	-15.09	0.50	12	0.13	-172.00	5220.00	3690	20231120	-29.67	1825	20240805	42.19	3165	-18.01	20240604	1825	42.19	20240805	3690	-29.67	20231120	1825	42.19	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
12	20240829	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	110	2	4.39	26543320	10309	228.58	2480	2635	2480	3255	1755	2505	2575.73	0.16	0	-475	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	220	-15.20	0.50	12	0.12	-172.00	5220.00	3690	20231120	-29.13	1825	20240805	43.29	3165	-17.38	20240604	1825	43.29	20240805	3690	-29.13	20231120	1825	43.29	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
13	20240829	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	115	2	4.59	20114475	7859	174.26	2480	2635	2480	3255	1755	2505	2560.40	0.16	0	-450	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	220	-15.23	0.50	12	0.09	-172.00	5220.00	3690	20231120	-29.00	1825	20240805	43.56	3165	-17.22	20240604	1825	43.56	20240805	3690	-29.00	20231120	1825	43.56	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
14	20240829	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	55	2	2.20	10135515	4039	89.56	2480	2610	2480	3255	1755	2505	2509.57	0.16	0	-193	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	215	-14.88	0.49	12	0.05	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
15	20240829	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	45	2	1.80	8626490	3450	76.50	2480	2610	2480	3255	1755	2505	2500.24	0.16	0	-182	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	214	-14.83	0.49	12	0.04	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
16	20240829	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	4144945	1668	36.98	2480	2505	2480	3255	1755	2505	2483.16	0.16	0	-6	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
17	20240829	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-20	5	-0.80	1050100	422	9.36	2480	2485	2480	3255	1755	2505	2480.23	0.16	0	85	2778	2641	2543	2406	2308	2592	2357	42	750	500	1750	5	1	8396593	209	-14.45	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13464	N	N	0	N	00	N
18	20240828	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-25	5	-0.99	11452085	4510	31.00	2530	2680	2445	3285	1775	2530	2539.26	0.16	0	102	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	210	-14.56	0.48	12	0.05	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
19	20240828	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	0	3	0.00	10656310	4193	28.82	2530	2680	2445	3285	1775	2530	2541.45	0.16	0	101	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	212	-14.71	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
20	20240828	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	20	2	0.79	7708120	3031	20.84	2530	2680	2445	3285	1775	2530	2543.09	0.16	0	101	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	214	-14.83	0.49	12	0.04	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
21	20240828	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	10	2	0.40	7282275	2864	19.69	2530	2680	2445	3285	1775	2530	2542.69	0.16	0	109	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	213	-14.77	0.49	12	0.03	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
22	20240828	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	5	2	0.20	6493325	2553	17.55	2530	2680	2445	3285	1775	2530	2543.41	0.16	0	139	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	213	-14.74	0.49	12	0.03	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
23	20240828	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	20	2	0.79	5798325	2279	15.67	2530	2680	2445	3285	1775	2530	2544.24	0.16	0	158	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	214	-14.83	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
24	20240828	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	35	2	1.38	5289150	2079	14.29	2530	2680	2445	3285	1775	2530	2544.08	0.16	0	169	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	215	-14.91	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.49	1825	20240805	40.55	3165	-18.96	20240604	1825	40.55	20240805	3690	-30.49	20231120	1825	40.55	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
25	20240828	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	120	2	4.74	1578515	616	4.23	2530	2680	2445	3285	1775	2530	2562.52	0.16	0	-49	2606	2567	2531	2492	2456	2550	2475	42	755	500	1770	5	1	8396593	223	-15.41	0.51	12	0.01	-172.00	5220.00	3690	20231120	-28.18	1825	20240805	45.21	3165	-16.27	20240604	1825	45.21	20240805	3690	-28.18	20231120	1825	45.21	20240805	0.00	N	067770	500	41 억		13333	N	N	0	N	00	N
26	20240827	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-45	5	-1.75	36571600	14547	35.46	2550	2570	2495	3345	1805	2575	2514.03	0.16	0	45	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	212	-14.71	0.48	12	0.17	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
27	20240827	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-40	5	-1.55	33858845	13475	32.84	2550	2570	2495	3345	1805	2575	2512.72	0.16	0	16	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	213	-14.74	0.49	12	0.16	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
28	20240827	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-65	5	-2.52	27444845	10932	26.64	2550	2570	2495	3345	1805	2575	2510.51	0.16	0	7	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	211	-14.59	0.48	12	0.13	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
29	20240827	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-65	5	-2.52	24475895	9749	23.76	2550	2570	2495	3345	1805	2575	2510.61	0.16	0	7	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	211	-14.59	0.48	12	0.12	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
30	20240827	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-65	5	-2.52	23852135	9500	23.15	2550	2570	2495	3345	1805	2575	2510.75	0.16	0	7	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	211	-14.59	0.48	12	0.11	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
31	20240827	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-40	5	-1.55	23276395	9271	22.60	2550	2570	2495	3345	1805	2575	2510.67	0.16	0	7	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	213	-14.74	0.49	12	0.11	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
32	20240827	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-70	5	-2.72	16785465	6695	16.32	2550	2570	2495	3345	1805	2575	2507.16	0.16	0	28	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	210	-14.56	0.48	12	0.08	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
33	20240827	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-45	5	-1.75	1782745	702	1.71	2550	2570	2500	3345	1805	2575	2539.52	0.16	0	-61	2861	2717	2611	2467	2361	2790	2540	42	770	500	1800	5	1	8396593	212	-14.71	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		13288	N	N	0	N	00	N
34	20240826	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	70	2	2.79	107644120	41029	334.79	2505	2755	2505	3255	1755	2505	2623.61	0.17	0	-1684	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	216	-14.97	0.49	12	0.49	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
35	20240826	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	55	2	2.20	102712425	39089	318.96	2505	2755	2505	3255	1755	2505	2627.66	0.17	0	-1595	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	215	-14.88	0.49	12	0.47	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
36	20240826	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	75	2	2.99	91306335	34632	282.59	2505	2755	2505	3255	1755	2505	2636.47	0.17	0	-1441	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	217	-15.00	0.49	12	0.41	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
37	20240826	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	75	2	2.99	87332725	33092	270.03	2505	2755	2505	3255	1755	2505	2639.09	0.17	0	-1335	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	217	-15.00	0.49	12	0.39	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
38	20240826	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	80	2	3.19	85332485	32317	263.70	2505	2755	2505	3255	1755	2505	2640.48	0.17	0	-1277	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	217	-15.03	0.50	12	0.38	-172.00	5220.00	3690	20231120	-29.95	1825	20240805	41.64	3165	-18.33	20240604	1825	41.64	20240805	3690	-29.95	20231120	1825	41.64	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
39	20240826	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	100	2	3.99	73911155	27927	227.88	2505	2755	2505	3255	1755	2505	2646.58	0.17	0	-1242	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	219	-15.15	0.50	12	0.33	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
40	20240826	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	155	2	6.19	55927160	21048	171.75	2505	2755	2505	3255	1755	2505	2657.12	0.17	0	-2156	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	223	-15.47	0.51	12	0.25	-172.00	5220.00	3690	20231120	-27.91	1825	20240805	45.75	3165	-15.96	20240604	1825	45.75	20240805	3690	-27.91	20231120	1825	45.75	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
41	20240826	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	65	2	2.59	2249590	888	7.25	2505	2590	2505	3255	1755	2505	2533.32	0.17	0	-8	2685	2595	2530	2440	2375	2562	2407	42	750	500	1750	5	1	8396593	216	-14.94	0.49	12	0.01	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		14522	N	N	0	N	00	N
42	20240823	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-65	5	-2.53	30820850	12215	95.62	2570	2620	2465	3340	1800	2570	2522.46	0.18	0	-663	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	210	-14.56	0.48	12	0.15	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
43	20240823	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-70	5	-2.72	28223890	11176	87.48	2570	2620	2465	3340	1800	2570	2524.62	0.18	0	-613	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	210	-14.53	0.48	12	0.13	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
44	20240823	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-70	5	-2.72	27939275	11062	86.59	2570	2620	2465	3340	1800	2570	2524.91	0.18	0	-550	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	210	-14.53	0.48	12	0.13	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
45	20240823	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-75	5	-2.92	26440380	10462	81.89	2570	2620	2465	3340	1800	2570	2526.47	0.18	0	-371	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	209	-14.51	0.48	12	0.12	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
46	20240823	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-105	5	-4.09	26200910	10366	81.14	2570	2620	2465	3340	1800	2570	2526.78	0.18	0	-371	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	207	-14.33	0.47	12	0.12	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
47	20240823	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-60	5	-2.33	18173105	7148	55.95	2570	2620	2505	3340	1800	2570	2541.64	0.18	0	39	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	211	-14.59	0.48	12	0.09	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
48	20240823	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-40	5	-1.56	13382050	5242	41.03	2570	2620	2510	3340	1800	2570	2552.20	0.18	0	59	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	212	-14.71	0.48	12	0.06	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
49	20240823	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	0	3	0.00	4919980	1914	14.98	2570	2620	2570	3340	1800	2570	2570.58	0.18	0	-228	2686	2627	2566	2507	2446	2597	2477	42	770	500	1790	5	1	8396593	216	-14.94	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		15185	N	N	0	N	00	N
50	20240822	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-35	5	-1.34	32924500	12775	63.59	2605	2625	2505	3385	1825	2605	2577.24	0.18	0	-418	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	216	-14.94	0.49	12	0.15	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
51	20240822	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-85	5	-3.26	31806510	12336	61.40	2605	2625	2505	3385	1825	2605	2578.32	0.18	0	-110	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	212	-14.65	0.48	12	0.15	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
52	20240822	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-40	5	-1.54	26807225	10362	51.58	2605	2625	2565	3385	1825	2605	2587.05	0.18	0	1	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	215	-14.91	0.49	12	0.12	-172.00	5220.00	3690	20231120	-30.49	1825	20240805	40.55	3165	-18.96	20240604	1825	40.55	20240805	3690	-30.49	20231120	1825	40.55	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
53	20240822	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-30	5	-1.15	25704910	9933	49.44	2605	2625	2565	3385	1825	2605	2587.81	0.18	0	312	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	216	-14.97	0.49	12	0.12	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
54	20240822	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-25	5	-0.96	22044255	8514	42.38	2605	2625	2565	3385	1825	2605	2589.16	0.18	0	340	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	217	-15.00	0.49	12	0.10	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
55	20240822	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-30	5	-1.15	21879450	8450	42.06	2605	2625	2565	3385	1825	2605	2589.26	0.18	0	341	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	216	-14.97	0.49	12	0.10	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
56	20240822	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-40	5	-1.54	18652185	7202	35.85	2605	2625	2565	3385	1825	2605	2589.84	0.18	0	353	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	215	-14.91	0.49	12	0.09	-172.00	5220.00	3690	20231120	-30.49	1825	20240805	40.55	3165	-18.96	20240604	1825	40.55	20240805	3690	-30.49	20231120	1825	40.55	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
57	20240822	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	0	3	0.00	875140	336	1.67	2605	2605	2585	3385	1825	2605	2604.57	0.18	0	-43	2711	2657	2626	2572	2541	2642	2557	42	780	500	1820	5	1	8396593	219	-15.15	0.50	12	0.00	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		15157	N	N	0	N	00	N
58	20240821	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-20	5	-0.76	52677630	20090	232.71	2625	2680	2595	3410	1840	2625	2622.07	0.17	0	491	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	219	-15.15	0.50	12	0.24	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
59	20240821	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-20	5	-0.76	50791600	19366	224.33	2625	2680	2595	3410	1840	2625	2622.71	0.17	0	493	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	219	-15.15	0.50	12	0.23	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
60	20240821	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	0	3	0.00	47948980	18277	211.71	2625	2680	2595	3410	1840	2625	2623.45	0.17	0	495	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	220	-15.26	0.50	12	0.22	-172.00	5220.00	3690	20231120	-28.86	1825	20240805	43.84	3165	-17.06	20240604	1825	43.84	20240805	3690	-28.86	20231120	1825	43.84	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
61	20240821	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	0	3	0.00	44760550	17064	197.66	2625	2680	2595	3410	1840	2625	2623.09	0.17	0	511	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	220	-15.26	0.50	12	0.20	-172.00	5220.00	3690	20231120	-28.86	1825	20240805	43.84	3165	-17.06	20240604	1825	43.84	20240805	3690	-28.86	20231120	1825	43.84	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
62	20240821	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-10	5	-0.38	31138360	11875	137.55	2625	2680	2595	3410	1840	2625	2622.16	0.17	0	501	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	220	-15.20	0.50	12	0.14	-172.00	5220.00	3690	20231120	-29.13	1825	20240805	43.29	3165	-17.38	20240604	1825	43.29	20240805	3690	-29.13	20231120	1825	43.29	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
63	20240821	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-30	5	-1.14	16176920	6160	71.35	2625	2680	2595	3410	1840	2625	2626.14	0.17	0	106	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	218	-15.09	0.50	12	0.07	-172.00	5220.00	3690	20231120	-29.67	1825	20240805	42.19	3165	-18.01	20240604	1825	42.19	20240805	3690	-29.67	20231120	1825	42.19	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
64	20240821	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	5	2	0.19	9175625	3478	40.29	2625	2680	2625	3410	1840	2625	2638.53	0.17	0	50	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	221	-15.29	0.50	12	0.04	-172.00	5220.00	3690	20231120	-28.73	1825	20240805	44.11	3165	-16.90	20240604	1825	44.11	20240805	3690	-28.73	20231120	1825	44.11	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
65	20240821	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	20	2	0.76	1265325	482	5.58	2625	2645	2625	3410	1840	2625	2625.19	0.17	0	-58	2725	2675	2640	2590	2555	2667	2582	42	785	500	1830	5	1	8396593	222	-15.38	0.51	12	0.01	-172.00	5220.00	3690	20231120	-28.32	1825	20240805	44.93	3165	-16.43	20240604	1825	44.93	20240805	3690	-28.32	20231120	1825	44.93	20240805	0.00	N	067770	500	41 억		14667	N	N	0	N	00	N
66	20240820	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	20	2	0.77	22704315	8633	29.09	2625	2690	2605	3385	1825	2605	2629.98	0.17	0	5	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	220	-15.26	0.50	12	0.10	-172.00	5220.00	3690	20231120	-28.86	1825	20240805	43.84	3165	-17.06	20240604	1825	43.84	20240805	3690	-28.86	20231120	1825	43.84	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
67	20240820	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	20	2	0.77	19751100	7508	25.30	2625	2690	2605	3385	1825	2605	2630.71	0.17	0	24	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	220	-15.26	0.50	12	0.09	-172.00	5220.00	3690	20231120	-28.86	1825	20240805	43.84	3165	-17.06	20240604	1825	43.84	20240805	3690	-28.86	20231120	1825	43.84	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
68	20240820	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	25	2	0.96	19249300	7317	24.66	2625	2690	2605	3385	1825	2605	2630.80	0.17	0	31	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	221	-15.29	0.50	12	0.09	-172.00	5220.00	3690	20231120	-28.73	1825	20240805	44.11	3165	-16.90	20240604	1825	44.11	20240805	3690	-28.73	20231120	1825	44.11	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
69	20240820	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	25	2	0.96	17391260	6609	22.27	2625	2690	2605	3385	1825	2605	2631.50	0.17	0	32	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	221	-15.29	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.73	1825	20240805	44.11	3165	-16.90	20240604	1825	44.11	20240805	3690	-28.73	20231120	1825	44.11	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
70	20240820	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	20	2	0.77	14153830	5378	18.12	2625	2690	2605	3385	1825	2605	2631.86	0.17	0	46	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	220	-15.26	0.50	12	0.06	-172.00	5220.00	3690	20231120	-28.86	1825	20240805	43.84	3165	-17.06	20240604	1825	43.84	20240805	3690	-28.86	20231120	1825	43.84	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
71	20240820	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	30	2	1.15	9794450	3717	12.53	2625	2690	2605	3385	1825	2605	2635.13	0.17	0	98	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	221	-15.32	0.50	12	0.04	-172.00	5220.00	3690	20231120	-28.59	1825	20240805	44.38	3165	-16.75	20240604	1825	44.38	20240805	3690	-28.59	20231120	1825	44.38	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
72	20240820	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	10	2	0.38	8138860	3089	10.41	2625	2690	2605	3385	1825	2605	2634.89	0.17	0	111	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	220	-15.20	0.50	12	0.04	-172.00	5220.00	3690	20231120	-29.13	1825	20240805	43.29	3165	-17.38	20240604	1825	43.29	20240805	3690	-29.13	20231120	1825	43.29	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
73	20240820	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	10	2	0.38	180150	69	0.23	2625	2625	2605	3385	1825	2605	2611.98	0.17	0	-1	2735	2670	2625	2560	2515	2702	2592	42	780	500	1820	5	1	8396593	220	-15.20	0.50	12	0.00	-172.00	5220.00	3690	20231120	-29.13	1825	20240805	43.29	3165	-17.38	20240604	1825	43.29	20240805	3690	-29.13	20231120	1825	43.29	20240805	0.00	N	067770	500	41 억		14663	N	N	0	N	00	N
74	20240819	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	10	2	0.39	78009340	29673	70.32	2595	2690	2580	3370	1820	2595	2628.99	0.16	0	1128	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	219	-15.15	0.50	12	0.35	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
75	20240819	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-15	5	-0.58	70456780	26759	63.41	2595	2690	2580	3370	1820	2595	2633.04	0.16	0	1100	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	217	-15.00	0.49	12	0.32	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
76	20240819	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	35	2	1.35	47115130	17805	42.19	2595	2690	2595	3370	1820	2595	2646.24	0.16	0	758	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	221	-15.29	0.50	12	0.21	-172.00	5220.00	3690	20231120	-28.73	1825	20240805	44.11	3165	-16.90	20240604	1825	44.11	20240805	3690	-28.73	20231120	1825	44.11	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
77	20240819	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	65	2	2.50	34189365	12896	30.56	2595	2690	2595	3370	1820	2595	2651.26	0.16	0	554	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	223	-15.47	0.51	12	0.15	-172.00	5220.00	3690	20231120	-27.91	1825	20240805	45.75	3165	-15.96	20240604	1825	45.75	20240805	3690	-27.91	20231120	1825	45.75	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
78	20240819	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	95	2	3.66	27848615	10518	24.92	2595	2690	2595	3370	1820	2595	2647.82	0.16	0	539	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	226	-15.64	0.52	12	0.13	-172.00	5220.00	3690	20231120	-27.10	1825	20240805	47.40	3165	-15.01	20240604	1825	47.40	20240805	3690	-27.10	20231120	1825	47.40	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
79	20240819	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	85	2	3.28	25484070	9637	22.84	2595	2685	2595	3370	1820	2595	2644.51	0.16	0	488	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	225	-15.58	0.51	12	0.11	-172.00	5220.00	3690	20231120	-27.37	1825	20240805	46.85	3165	-15.32	20240604	1825	46.85	20240805	3690	-27.37	20231120	1825	46.85	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
80	20240819	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	60	2	2.31	16939965	6445	15.27	2595	2655	2595	3370	1820	2595	2628.50	0.16	0	360	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	223	-15.44	0.51	12	0.08	-172.00	5220.00	3690	20231120	-28.05	1825	20240805	45.48	3165	-16.11	20240604	1825	45.48	20240805	3690	-28.05	20231120	1825	45.48	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
81	20240819	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	15	2	0.58	2130655	821	1.95	2595	2610	2595	3370	1820	2595	2595.20	0.16	0	-127	2705	2650	2555	2500	2405	2677	2527	42	775	500	1810	5	1	8396593	219	-15.17	0.50	12	0.01	-172.00	5220.00	3690	20231120	-29.27	1825	20240805	43.01	3165	-17.54	20240604	1825	43.01	20240805	3690	-29.27	20231120	1825	43.01	20240805	0.00	N	067770	500	41 억		13523	N	N	0	N	00	N
82	20240816	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	50	2	1.96	106359485	42200	204.55	2550	2610	2460	3305	1785	2545	2520.20	0.15	0	-316	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	218	-15.09	0.50	12	0.50	-172.00	5220.00	3690	20231120	-29.67	1825	20240805	42.19	3165	-18.01	20240604	1825	42.19	20240805	3690	-29.67	20231120	1825	42.19	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
83	20240816	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	15	2	0.59	100929270	40090	194.32	2550	2610	2460	3305	1785	2545	2517.37	0.15	0	743	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	215	-14.88	0.49	12	0.48	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
84	20240816	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-15	5	-0.59	92243570	36679	177.79	2550	2610	2460	3305	1785	2545	2514.66	0.15	0	428	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	212	-14.71	0.48	12	0.44	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
85	20240816	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-15	5	-0.59	75410025	30031	145.56	2550	2610	2460	3305	1785	2545	2510.75	0.15	0	751	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	212	-14.71	0.48	12	0.36	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
86	20240816	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-40	5	-1.57	69015830	27492	133.26	2550	2610	2460	3305	1785	2545	2510.04	0.15	0	727	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	210	-14.56	0.48	12	0.33	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
87	20240816	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-30	5	-1.18	36338860	14392	69.76	2550	2610	2460	3305	1785	2545	2524.54	0.15	0	731	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	211	-14.62	0.48	12	0.17	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
88	20240816	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-35	5	-1.38	27793195	10958	53.11	2550	2610	2500	3305	1785	2545	2536.11	0.15	0	458	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	211	-14.59	0.48	12	0.13	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
89	20240816	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	15	2	0.59	4724810	1848	8.96	2550	2610	2550	3305	1785	2545	2558.80	0.15	0	-112	2725	2635	2590	2500	2455	2612	2477	42	760	500	1780	5	1	8396593	215	-14.88	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		12893	N	N	0	N	00	N
90	20240814	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	0	3	0.00	52958285	20631	638.73	2545	2680	2545	3305	1785	2545	2566.93	0.16	0	-132	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	214	-14.80	0.49	12	0.25	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
91	20240814	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	20	2	0.79	50910140	19827	613.84	2545	2680	2545	3305	1785	2545	2567.72	0.16	0	173	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	215	-14.91	0.49	12	0.24	-172.00	5220.00	3690	20231120	-30.49	1825	20240805	40.55	3165	-18.96	20240604	1825	40.55	20240805	3690	-30.49	20231120	1825	40.55	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
92	20240814	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	25	2	0.98	49266495	19184	593.93	2545	2680	2545	3305	1785	2545	2568.10	0.16	0	291	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	216	-14.94	0.49	12	0.23	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
93	20240814	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	15	2	0.59	38645540	15056	466.13	2545	2680	2545	3305	1785	2545	2566.79	0.16	0	288	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	215	-14.88	0.49	12	0.18	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
94	20240814	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	0	3	0.00	37876920	14754	456.78	2545	2680	2545	3305	1785	2545	2567.23	0.16	0	290	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	214	-14.80	0.49	12	0.18	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
95	20240814	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	5	2	0.20	31748800	12362	382.72	2545	2680	2545	3305	1785	2545	2568.26	0.16	0	335	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	214	-14.83	0.49	12	0.15	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
96	20240814	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	30	2	1.18	15342310	5969	184.80	2545	2680	2545	3305	1785	2545	2570.33	0.16	0	205	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	216	-14.97	0.49	12	0.07	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
97	20240814	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	15	2	0.59	1018490	400	12.38	2545	2560	2545	3305	1785	2545	2546.22	0.16	0	24	2615	2580	2540	2505	2465	2597	2522	42	760	500	1780	5	1	8396593	215	-14.88	0.49	12	0.00	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		13025	N	N	0	N	00	N
98	20240813	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	50	2	2.00	7191110	2830	18.03	2500	2575	2500	3240	1750	2495	2541.69	0.15	0	68	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	214	-14.80	0.49	12	0.03	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
99	20240813	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	35	2	1.40	7058710	2778	17.70	2500	2575	2500	3240	1750	2495	2541.60	0.15	0	69	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	212	-14.71	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
100	20240813	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	75	2	3.01	4880725	1924	12.26	2500	2575	2500	3240	1750	2495	2537.65	0.15	0	-14	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	216	-14.94	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
101	20240813	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	55	2	2.20	4277030	1689	10.76	2500	2575	2500	3240	1750	2495	2533.19	0.15	0	-12	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	214	-14.83	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
102	20240813	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	55	2	2.20	3958280	1564	9.97	2500	2575	2500	3240	1750	2495	2531.81	0.15	0	-25	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	214	-14.83	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
103	20240813	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	45	2	1.80	3418760	1352	8.62	2500	2575	2500	3240	1750	2495	2529.70	0.15	0	-31	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	213	-14.77	0.49	12	0.02	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
104	20240813	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	30	2	1.20	2399760	949	6.05	2500	2575	2500	3240	1750	2495	2530.21	0.15	0	-38	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	212	-14.68	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
105	20240813	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	60	2	2.40	1794555	711	4.53	2500	2575	2500	3240	1750	2495	2525.72	0.15	0	-33	2715	2605	2545	2435	2375	2575	2405	42	745	500	1740	5	1	8396593	215	-14.85	0.49	12	0.01	-172.00	5220.00	3690	20231120	-30.76	1825	20240805	40.00	3165	-19.27	20240604	1825	40.00	20240805	3690	-30.76	20231120	1825	40.00	20240805	0.00	N	067770	500	41 억		12957	N	N	0	N	00	N
106	20240812	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-55	5	-2.16	39965665	15683	616.71	2550	2655	2485	3315	1785	2550	2548.34	0.14	0	1117	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	209	-14.51	0.48	12	0.19	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
107	20240812	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-40	5	-1.57	37366790	14644	575.86	2550	2655	2485	3315	1785	2550	2551.68	0.14	0	1463	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	211	-14.59	0.48	12	0.17	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
108	20240812	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-55	5	-2.16	35405305	13859	544.99	2550	2655	2485	3315	1785	2550	2554.68	0.14	0	1390	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	209	-14.51	0.48	12	0.17	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
109	20240812	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	15	2	0.59	26279215	10225	402.08	2550	2655	2535	3315	1785	2550	2570.10	0.14	0	469	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	215	-14.91	0.49	12	0.12	-172.00	5220.00	3690	20231120	-30.49	1825	20240805	40.55	3165	-18.96	20240604	1825	40.55	20240805	3690	-30.49	20231120	1825	40.55	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
110	20240812	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-10	5	-0.39	25881695	10070	395.99	2550	2655	2535	3315	1785	2550	2570.19	0.14	0	480	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	213	-14.77	0.49	12	0.12	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
111	20240812	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	30	2	1.18	17687880	6867	270.04	2550	2655	2550	3315	1785	2550	2575.79	0.14	0	419	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	217	-15.00	0.49	12	0.08	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
112	20240812	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	55	2	2.16	16315865	6336	249.15	2550	2655	2550	3315	1785	2550	2575.12	0.14	0	419	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	219	-15.15	0.50	12	0.08	-172.00	5220.00	3690	20231120	-29.40	1825	20240805	42.74	3165	-17.69	20240604	1825	42.74	20240805	3690	-29.40	20231120	1825	42.74	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
113	20240812	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	0	3	0.00	816000	320	12.58	2550	2550	2550	3315	1785	2550	2550.00	0.14	0	-42	2656	2602	2531	2477	2406	2630	2505	42	765	500	1780	5	1	8396593	214	-14.83	0.49	12	0.00	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		11760	N	N	0	N	00	N
114	20240809	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	90	2	3.66	6397890	2543	52.41	2460	2585	2460	3195	1725	2460	2515.93	0.15	0	-460	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	214	-14.83	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
115	20240809	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	70	2	2.85	6362435	2529	52.12	2460	2585	2460	3195	1725	2460	2515.83	0.15	0	-458	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	212	-14.71	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
116	20240809	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	80	2	3.25	6329595	2516	51.85	2460	2585	2460	3195	1725	2460	2515.78	0.15	0	-459	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	213	-14.77	0.49	12	0.03	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
117	20240809	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	90	2	3.66	6125560	2436	50.21	2460	2585	2460	3195	1725	2460	2514.64	0.15	0	-457	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	214	-14.83	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
118	20240809	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	85	2	3.46	5631705	2242	46.21	2460	2585	2460	3195	1725	2460	2511.96	0.15	0	-457	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	214	-14.80	0.49	12	0.03	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
119	20240809	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	75	2	3.05	4823075	1924	39.65	2460	2585	2460	3195	1725	2460	2506.84	0.15	0	-457	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	213	-14.74	0.49	12	0.02	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
120	20240809	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	50	2	2.03	3021360	1212	24.98	2460	2585	2460	3195	1725	2460	2492.93	0.15	0	-457	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	211	-14.59	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
121	20240809	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	25	2	1.02	2078300	840	17.31	2460	2495	2460	3195	1725	2460	2474.20	0.15	0	-448	2640	2550	2485	2395	2330	2595	2440	42	735	500	1720	5	1	8396593	209	-14.45	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		12220	N	N	0	N	00	N
122	20240808	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	40	2	1.65	11961335	4852	32.26	2420	2575	2420	3145	1695	2420	2465.24	0.15	0	-140	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	207	-14.30	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
123	20240808	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	40	2	1.65	11363540	4609	30.65	2420	2575	2420	3145	1695	2420	2465.51	0.15	0	-114	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	207	-14.30	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
124	20240808	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	50	2	2.07	11109665	4506	29.96	2420	2575	2420	3145	1695	2420	2465.53	0.15	0	-114	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	207	-14.36	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
125	20240808	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	55	2	2.27	10364225	4204	27.95	2420	2575	2420	3145	1695	2420	2465.32	0.15	0	-114	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	208	-14.39	0.47	12	0.05	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
126	20240808	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	55	2	2.27	10364225	4204	27.95	2420	2575	2420	3145	1695	2420	2465.32	0.15	0	-114	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	208	-14.39	0.47	12	0.05	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
127	20240808	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	35	2	1.45	9829765	3988	26.52	2420	2575	2420	3145	1695	2420	2464.84	0.15	0	-132	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	206	-14.27	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.47	1825	20240805	34.52	3165	-22.43	20240604	1825	34.52	20240805	3690	-33.47	20231120	1825	34.52	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
128	20240808	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	45	2	1.86	9331400	3785	25.17	2420	2575	2420	3145	1695	2420	2465.36	0.15	0	-141	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	207	-14.33	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
129	20240808	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	115	2	4.75	4468980	1831	12.18	2420	2575	2420	3145	1695	2420	2440.73	0.15	0	-143	2566	2492	2451	2377	2336	2472	2357	42	725	500	1690	5	1	8396593	213	-14.74	0.49	12	0.02	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		12330	N	N	0	N	00	N
130	20240807	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	10	2	0.41	36904175	15039	51.37	2435	2525	2410	3130	1690	2410	2453.94	0.15	0	-90	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	203	-14.07	0.46	12	0.18	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
131	20240807	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	25	2	1.04	35187930	14330	48.95	2435	2525	2410	3130	1690	2410	2455.58	0.15	0	-58	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	204	-14.16	0.47	12	0.17	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
132	20240807	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	35	2	1.45	34455315	14028	47.91	2435	2525	2420	3130	1690	2410	2456.22	0.15	0	-1	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	205	-14.22	0.47	12	0.17	-172.00	5220.00	3690	20231120	-33.74	1825	20240805	33.97	3165	-22.75	20240604	1825	33.97	20240805	3690	-33.74	20231120	1825	33.97	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
133	20240807	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	30	2	1.24	34113035	13888	47.44	2435	2525	2420	3130	1690	2410	2456.34	0.15	0	3	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	205	-14.19	0.47	12	0.17	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
134	20240807	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	85	2	3.53	18717955	7627	26.05	2435	2525	2420	3130	1690	2410	2454.25	0.15	0	6	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	209	-14.51	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
135	20240807	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	10	2	0.41	10214695	4189	14.31	2435	2515	2420	3130	1690	2410	2438.55	0.15	0	-217	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	203	-14.07	0.46	12	0.05	-172.00	5220.00	3690	20231120	-34.42	1825	20240805	32.60	3165	-23.54	20240604	1825	32.60	20240805	3690	-34.42	20231120	1825	32.60	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
136	20240807	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	20	2	0.83	5080480	2076	7.09	2435	2515	2430	3130	1690	2410	2447.48	0.15	0	-194	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	204	-14.13	0.47	12	0.02	-172.00	5220.00	3690	20231120	-34.15	1825	20240805	33.15	3165	-23.22	20240604	1825	33.15	20240805	3690	-34.15	20231120	1825	33.15	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
137	20240807	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	60	2	2.49	1411760	575	1.96	2435	2515	2435	3130	1690	2410	2456.28	0.15	0	-173	2563	2486	2333	2256	2103	2525	2295	42	720	500	1680	5	1	8396593	207	-14.36	0.47	12	0.01	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		12420	N	N	0	N	00	N
138	20240806	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	230	2	10.55	67094860	29277	72.69	2180	2410	2180	2830	1530	2180	2290.85	0.14	0	863	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	202	-14.01	0.46	12	0.35	-172.00	5220.00	3690	20231120	-34.69	1825	20240805	32.05	3165	-23.85	20240604	1825	32.05	20240805	3690	-34.69	20231120	1825	32.05	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
139	20240806	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	205	2	9.40	63896000	27940	69.37	2180	2395	2180	2830	1530	2180	2287.17	0.14	0	415	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	200	-13.87	0.46	12	0.33	-172.00	5220.00	3690	20231120	-35.37	1825	20240805	30.68	3165	-24.64	20240604	1825	30.68	20240805	3690	-35.37	20231120	1825	30.68	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
140	20240806	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	145	2	6.65	53806970	23670	58.77	2180	2370	2180	2830	1530	2180	2273.49	0.14	0	852	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	195	-13.52	0.45	12	0.28	-172.00	5220.00	3690	20231120	-36.99	1825	20240805	27.40	3165	-26.54	20240604	1825	27.40	20240805	3690	-36.99	20231120	1825	27.40	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
141	20240806	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	135	2	6.19	50835690	22390	55.59	2180	2370	2180	2830	1530	2180	2270.75	0.14	0	775	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	194	-13.46	0.44	12	0.27	-172.00	5220.00	3690	20231120	-37.26	1825	20240805	26.85	3165	-26.86	20240604	1825	26.85	20240805	3690	-37.26	20231120	1825	26.85	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
142	20240806	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	155	2	7.11	48194520	21259	52.79	2180	2370	2180	2830	1530	2180	2267.30	0.14	0	753	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	196	-13.58	0.45	12	0.25	-172.00	5220.00	3690	20231120	-36.72	1825	20240805	27.95	3165	-26.22	20240604	1825	27.95	20240805	3690	-36.72	20231120	1825	27.95	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
143	20240806	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	135	2	6.19	46485760	20523	50.96	2180	2370	2180	2830	1530	2180	2265.35	0.14	0	733	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	194	-13.46	0.44	12	0.24	-172.00	5220.00	3690	20231120	-37.26	1825	20240805	26.85	3165	-26.86	20240604	1825	26.85	20240805	3690	-37.26	20231120	1825	26.85	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
144	20240806	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	180	2	8.26	29336410	12969	32.20	2180	2370	2180	2830	1530	2180	2262.49	0.14	0	636	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	198	-13.72	0.45	12	0.15	-172.00	5220.00	3690	20231120	-36.04	1825	20240805	29.32	3165	-25.43	20240604	1825	29.32	20240805	3690	-36.04	20231120	1825	29.32	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
145	20240806	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	90	2	4.13	14789470	6729	16.71	2180	2270	2180	2830	1530	2180	2198.06	0.14	0	683	2976	2577	2201	1802	1426	2390	1615	42	650	500	1520	5	1	8396593	191	-13.20	0.43	12	0.08	-172.00	5220.00	3690	20231120	-38.48	1825	20240805	24.38	3165	-28.28	20240604	1825	24.38	20240805	3690	-38.48	20231120	1825	24.38	20240805	0.00	N	067770	500	41 억		11739	N	N	0	N	00	N
146	20240805	160522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2180	-420	5	-16.15	91955194	40073	210.66	2600	2600	1825	3380	1820	2600	2292.79	0.21	0	-6262	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	183	-12.67	0.42	12	0.48	-172.00	5220.00	3690	20231120	-40.92	1825	20240805	19.45	3165	-31.12	20240604	1825	19.45	20240805	3690	-40.92	20231120	1825	19.45	20240805	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
147	20240805	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2135	-465	5	-17.88	75060194	32281	169.69	2600	2600	1825	3380	1820	2600	2323.09	0.21	0	-6343	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	179	-12.41	0.41	12	0.38	-172.00	5220.00	3690	20231120	-42.14	1825	20240805	16.99	3165	-32.54	20240604	1825	16.99	20240805	3690	-42.14	20231120	1825	16.99	20240805	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
148	20240805	140533	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-150	5	-5.77	47874165	19106	100.44	2600	2600	2430	3380	1820	2600	2504.47	0.21	0	-5655	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	206	-14.24	0.47	12	0.23	-172.00	5220.00	3690	20231120	-33.60	2295	20231024	6.75	3165	-22.59	20240604	2430	0.82	20240805	3690	-33.60	20231120	2295	6.75	20231024	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
149	20240805	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-125	5	-4.81	41812430	16649	87.52	2600	2600	2430	3380	1820	2600	2510.07	0.21	0	-5467	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	208	-14.39	0.47	12	0.20	-172.00	5220.00	3690	20231120	-32.93	2295	20231024	7.84	3165	-21.80	20240604	2430	1.85	20240805	3690	-32.93	20231120	2295	7.84	20231024	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
150	20240805	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-130	5	-5.00	40757425	16222	85.28	2600	2600	2430	3380	1820	2600	2511.12	0.21	0	-5467	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	207	-14.36	0.47	12	0.19	-172.00	5220.00	3690	20231120	-33.06	2295	20231024	7.63	3165	-21.96	20240604	2430	1.65	20240805	3690	-33.06	20231120	2295	7.63	20231024	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
151	20240805	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-125	5	-4.81	39005650	15513	81.55	2600	2600	2430	3380	1820	2600	2512.99	0.21	0	-5496	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	208	-14.39	0.47	12	0.18	-172.00	5220.00	3690	20231120	-32.93	2295	20231024	7.84	3165	-21.80	20240604	2430	1.85	20240805	3690	-32.93	20231120	2295	7.84	20231024	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
152	20240805	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-130	5	-5.00	37249330	14802	77.81	2600	2600	2430	3380	1820	2600	2515.08	0.21	0	-5258	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	207	-14.36	0.47	12	0.18	-172.00	5220.00	3690	20231120	-33.06	2295	20231024	7.63	3165	-21.96	20240604	2430	1.65	20240805	3690	-33.06	20231120	2295	7.63	20231024	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
153	20240805	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-20	5	-0.77	5772270	2222	11.68	2600	2600	2580	3380	1820	2600	2597.50	0.21	0	-571	2786	2692	2646	2552	2506	2670	2530	42	780	500	1820	5	1	8396593	217	-15.00	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.08	2295	20231024	12.42	3165	-18.48	20240604	2560	0.78	20240319	3690	-30.08	20231120	2295	12.42	20231024	0.00	N	067770	500	41 억		17291	N	N	0	N	00	N
154	20240802	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-140	5	-5.11	50426980	19023	291.81	2740	2740	2600	3560	1920	2740	2650.68	0.23	0	-1986	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	218	-15.12	0.50	12	0.23	-172.00	5220.00	3690	20231120	-29.54	2295	20231024	13.29	3165	-17.85	20240604	2560	1.56	20240319	3690	-29.54	20231120	2295	13.29	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
155	20240802	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-120	5	-4.38	46230870	17410	267.07	2740	2740	2605	3560	1920	2740	2655.25	0.23	0	-1973	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	220	-15.23	0.50	12	0.21	-172.00	5220.00	3690	20231120	-29.00	2295	20231024	14.16	3165	-17.22	20240604	2560	2.34	20240319	3690	-29.00	20231120	2295	14.16	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
156	20240802	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-120	5	-4.38	37296550	13989	214.59	2740	2740	2610	3560	1920	2740	2665.95	0.23	0	-1957	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	220	-15.23	0.50	12	0.17	-172.00	5220.00	3690	20231120	-29.00	2295	20231024	14.16	3165	-17.22	20240604	2560	2.34	20240319	3690	-29.00	20231120	2295	14.16	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
157	20240802	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-115	5	-4.20	35754985	13401	205.57	2740	2740	2610	3560	1920	2740	2667.90	0.23	0	-1957	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	220	-15.26	0.50	12	0.16	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
158	20240802	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-115	5	-4.20	30327570	11350	174.11	2740	2740	2615	3560	1920	2740	2671.83	0.23	0	-824	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	220	-15.26	0.50	12	0.14	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
159	20240802	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-110	5	-4.01	27444425	10256	157.32	2740	2740	2615	3560	1920	2740	2675.73	0.23	0	-729	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	221	-15.29	0.50	12	0.12	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
160	20240802	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-105	5	-3.83	17349915	6432	98.67	2740	2740	2635	3560	1920	2740	2697.21	0.23	0	-164	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	221	-15.32	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.59	2295	20231024	14.81	3165	-16.75	20240604	2560	2.93	20240319	3690	-28.59	20231120	2295	14.81	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
161	20240802	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-30	5	-1.09	10271010	3784	58.05	2740	2740	2710	3560	1920	2740	2714.09	0.23	0	-76	2753	2746	2733	2726	2713	2750	2730	42	820	500	1910	5	1	8396593	228	-15.76	0.52	12	0.05	-172.00	5220.00	3690	20231120	-26.56	2295	20231024	18.08	3165	-14.38	20240604	2560	5.86	20240319	3690	-26.56	20231120	2295	18.08	20231024	0.00	N	067770	500	41 억		19185	N	N	0	N	00	N
162	20240801	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	17833770	6519	72.55	2735	2740	2720	3560	1920	2740	2735.28	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.93	0.52	12	0.08	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
163	20240801	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	17357010	6345	70.61	2735	2740	2720	3560	1920	2740	2735.14	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.93	0.52	12	0.08	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
164	20240801	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	13945710	5100	56.75	2735	2740	2720	3560	1920	2740	2733.82	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.93	0.52	12	0.06	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
165	20240801	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	12617150	4615	51.36	2735	2740	2720	3560	1920	2740	2733.16	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.93	0.52	12	0.05	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
166	20240801	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	9798270	3586	39.91	2735	2740	2720	3560	1920	2740	2731.06	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.93	0.52	12	0.04	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
167	20240801	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-5	5	-0.18	9148905	3349	37.27	2735	2740	2720	3560	1920	2740	2730.31	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.90	0.52	12	0.04	-172.00	5220.00	3690	20231120	-25.88	2295	20231024	19.17	3165	-13.59	20240604	2560	6.84	20240319	3690	-25.88	20231120	2295	19.17	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
168	20240801	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-5	5	-0.18	8365625	3063	34.09	2735	2735	2720	3560	1920	2740	2729.36	0.24	0	-965	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	230	-15.90	0.52	12	0.04	-172.00	5220.00	3690	20231120	-25.88	2295	20231024	19.17	3165	-13.59	20240604	2560	6.84	20240319	3690	-25.88	20231120	2295	19.17	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N
169	20240801	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-15	5	-0.55	3932450	1438	16.00	2735	2735	2725	3560	1920	2740	2731.59	0.24	0	-393	2823	2781	2698	2656	2573	2802	2677	42	820	500	1910	5	1	8396593	229	-15.84	0.52	12	0.02	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	0.00	N	067770	500	41 억		20150	N	N	0	N	00	N