KissMeData/036010/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	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	180	2	3.21	1991315130	334566	567.19	5610	6390	5610	7280	3920	5600	5951.97	15.32	0	-29248	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	768	-32.29	0.68	12	2.52	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
3	20240830	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	120	2	2.14	1932928230	324446	550.03	5610	6390	5610	7280	3920	5600	5957.63	15.32	0	-32555	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	760	-31.96	0.67	12	2.44	-179.00	8521.00	16690	20231018	-65.73	5020	20240805	13.94	15220	-62.42	20240102	5020	13.94	20240805	16690	-65.73	20231018	5020	13.94	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
4	20240830	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	110	2	1.96	1862666210	312190	529.25	5610	6390	5610	7280	3920	5600	5966.46	15.32	0	-42190	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	759	-31.90	0.67	12	2.35	-179.00	8521.00	16690	20231018	-65.79	5020	20240805	13.75	15220	-62.48	20240102	5020	13.75	20240805	16690	-65.79	20231018	5020	13.75	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
5	20240830	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	140	2	2.50	1775396380	296898	503.33	5610	6390	5610	7280	3920	5600	5979.83	15.32	0	-48024	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	763	-32.07	0.67	12	2.23	-179.00	8521.00	16690	20231018	-65.61	5020	20240805	14.34	15220	-62.29	20240102	5020	14.34	20240805	16690	-65.61	20231018	5020	14.34	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
6	20240830	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	190	2	3.39	1717639410	286838	486.27	5610	6390	5610	7280	3920	5600	5988.19	15.32	0	-47252	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	770	-32.35	0.68	12	2.16	-179.00	8521.00	16690	20231018	-65.31	5020	20240805	15.34	15220	-61.96	20240102	5020	15.34	20240805	16690	-65.31	20231018	5020	15.34	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
7	20240830	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	180	2	3.21	1663190180	277414	470.30	5610	6390	5610	7280	3920	5600	5995.34	15.32	0	-44794	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	768	-32.29	0.68	12	2.09	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
8	20240830	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	270	2	4.82	1576603570	262530	445.06	5610	6390	5610	7280	3920	5600	6005.43	15.32	0	-46768	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	780	-32.79	0.69	12	1.97	-179.00	8521.00	16690	20231018	-64.83	5020	20240805	16.93	15220	-61.43	20240102	5020	16.93	20240805	16690	-64.83	20231018	5020	16.93	20240805	5.08	N	036010	500	68 억		2036065	N	N	0	N	00	N
9	20240830	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	570	2	10.18	263856530	44389	75.25	5610	6170	5610	7280	3920	5600	5944.23	15.32	0	17042	5833	5716	5623	5506	5413	5670	5460	69	1680	500	4030	10	1	13292934	820	-34.47	0.72	12	0.33	-179.00	8521.00	16690	20231018	-63.03	5020	20240805	22.91	15220	-59.46	20240102	5020	22.91	20240805	16690	-63.03	20231018	5020	22.91	20240805	5.08	N	036010	500	68 억		2036065	Y	N	0	N	00	N
10	20240829	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-170	5	-2.95	330071900	58930	182.08	5700	5740	5530	7500	4040	5770	5601.08	15.32	0	73	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	744	-31.28	0.66	12	0.44	-179.00	8521.00	16690	20231018	-66.45	5020	20240805	11.55	15220	-63.21	20240102	5020	11.55	20240805	16690	-66.45	20231018	5020	11.55	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
11	20240829	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-160	5	-2.77	320992190	57309	177.07	5700	5740	5530	7500	4040	5770	5601.08	15.32	0	182	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	746	-31.34	0.66	12	0.43	-179.00	8521.00	16690	20231018	-66.39	5020	20240805	11.75	15220	-63.14	20240102	5020	11.75	20240805	16690	-66.39	20231018	5020	11.75	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
12	20240829	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-180	5	-3.12	299184020	53401	165.00	5700	5740	5530	7500	4040	5770	5602.59	15.32	0	-496	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	743	-31.23	0.66	12	0.40	-179.00	8521.00	16690	20231018	-66.51	5020	20240805	11.35	15220	-63.27	20240102	5020	11.35	20240805	16690	-66.51	20231018	5020	11.35	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
13	20240829	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-180	5	-3.12	265423230	47336	146.26	5700	5740	5530	7500	4040	5770	5607.22	15.32	0	-1324	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	743	-31.23	0.66	12	0.36	-179.00	8521.00	16690	20231018	-66.51	5020	20240805	11.35	15220	-63.27	20240102	5020	11.35	20240805	16690	-66.51	20231018	5020	11.35	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
14	20240829	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-160	5	-2.77	201283720	35785	110.57	5700	5740	5530	7500	4040	5770	5624.81	15.32	0	-1865	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	746	-31.34	0.66	12	0.27	-179.00	8521.00	16690	20231018	-66.39	5020	20240805	11.75	15220	-63.14	20240102	5020	11.75	20240805	16690	-66.39	20231018	5020	11.75	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
15	20240829	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-170	5	-2.95	182681490	32460	100.29	5700	5740	5530	7500	4040	5770	5627.90	15.32	0	-1557	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	744	-31.28	0.66	12	0.24	-179.00	8521.00	16690	20231018	-66.45	5020	20240805	11.55	15220	-63.21	20240102	5020	11.55	20240805	16690	-66.45	20231018	5020	11.55	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
16	20240829	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-120	5	-2.08	154579620	27463	84.85	5700	5740	5530	7500	4040	5770	5628.65	15.32	0	-1974	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	751	-31.56	0.66	12	0.21	-179.00	8521.00	16690	20231018	-66.15	5020	20240805	12.55	15220	-62.88	20240102	5020	12.55	20240805	16690	-66.15	20231018	5020	12.55	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
17	20240829	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-140	5	-2.43	35741000	6299	19.46	5700	5740	5630	7500	4040	5770	5674.08	15.32	0	-2856	5930	5850	5770	5690	5610	5810	5650	69	1730	500	4150	10	1	13292934	748	-31.45	0.66	12	0.05	-179.00	8521.00	16690	20231018	-66.27	5020	20240805	12.15	15220	-63.01	20240102	5020	12.15	20240805	16690	-66.27	20231018	5020	12.15	20240805	5.14	N	036010	500	68 억		2036056	N	N	0	N	00	N
18	20240828	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-30	5	-0.52	181072960	31559	74.27	5820	5850	5690	7540	4060	5800	5737.58	15.32	0	-689	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	767	-32.23	0.68	12	0.24	-179.00	8521.00	16690	20231018	-65.43	5020	20240805	14.94	15220	-62.09	20240102	5020	14.94	20240805	16690	-65.43	20231018	5020	14.94	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
19	20240828	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-60	5	-1.03	164355170	28648	67.42	5820	5850	5690	7540	4060	5800	5737.06	15.32	0	-2302	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	763	-32.07	0.67	12	0.22	-179.00	8521.00	16690	20231018	-65.61	5020	20240805	14.34	15220	-62.29	20240102	5020	14.34	20240805	16690	-65.61	20231018	5020	14.34	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
20	20240828	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-100	5	-1.72	139301190	24264	57.10	5820	5850	5690	7540	4060	5800	5741.06	15.32	0	-5894	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	758	-31.84	0.67	12	0.18	-179.00	8521.00	16690	20231018	-65.85	5020	20240805	13.55	15220	-62.55	20240102	5020	13.55	20240805	16690	-65.85	20231018	5020	13.55	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
21	20240828	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-80	5	-1.38	115250820	20049	47.18	5820	5850	5690	7540	4060	5800	5748.46	15.32	0	-4084	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	760	-31.96	0.67	12	0.15	-179.00	8521.00	16690	20231018	-65.73	5020	20240805	13.94	15220	-62.42	20240102	5020	13.94	20240805	16690	-65.73	20231018	5020	13.94	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
22	20240828	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-80	5	-1.38	86141260	14946	35.17	5820	5850	5710	7540	4060	5800	5763.50	15.32	0	-4555	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	760	-31.96	0.67	12	0.11	-179.00	8521.00	16690	20231018	-65.73	5020	20240805	13.94	15220	-62.42	20240102	5020	13.94	20240805	16690	-65.73	20231018	5020	13.94	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
23	20240828	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-80	5	-1.38	71600480	12410	29.20	5820	5850	5720	7540	4060	5800	5769.58	15.32	0	-3451	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	760	-31.96	0.67	12	0.09	-179.00	8521.00	16690	20231018	-65.73	5020	20240805	13.94	15220	-62.42	20240102	5020	13.94	20240805	16690	-65.73	20231018	5020	13.94	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
24	20240828	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	39402270	6810	16.03	5820	5850	5730	7540	4060	5800	5785.94	15.32	0	-1541	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	771	-32.40	0.68	12	0.05	-179.00	8521.00	16690	20231018	-65.25	5020	20240805	15.54	15220	-61.89	20240102	5020	15.54	20240805	16690	-65.25	20231018	5020	15.54	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
25	20240828	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	40	2	0.69	425350	73	0.17	5820	5850	5820	7540	4060	5800	5826.71	15.32	0	-17	5980	5890	5760	5670	5540	5910	5690	69	1740	500	4170	10	1	13292934	776	-32.63	0.69	12	0.00	-179.00	8521.00	16690	20231018	-65.01	5020	20240805	16.33	15220	-61.63	20240102	5020	16.33	20240805	16690	-65.01	20231018	5020	16.33	20240805	5.11	N	036010	500	68 억		2036701	N	N	0	N	00	N
26	20240827	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-100	5	-1.69	244190950	42491	64.31	5800	5850	5630	7670	4130	5900	5746.68	15.30	0	2452	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	771	-32.40	0.68	12	0.32	-179.00	8521.00	16690	20231018	-65.25	5020	20240805	15.54	15220	-61.89	20240102	5020	15.54	20240805	16690	-65.25	20231018	5020	15.54	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
27	20240827	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-80	5	-1.36	229198460	39910	60.41	5800	5850	5630	7670	4130	5900	5742.88	15.30	0	1427	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	774	-32.51	0.68	12	0.30	-179.00	8521.00	16690	20231018	-65.13	5020	20240805	15.94	15220	-61.76	20240102	5020	15.94	20240805	16690	-65.13	20231018	5020	15.94	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
28	20240827	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	197658740	34459	52.16	5800	5850	5630	7670	4130	5900	5736.06	15.30	0	-837	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	770	-32.35	0.68	12	0.26	-179.00	8521.00	16690	20231018	-65.31	5020	20240805	15.34	15220	-61.96	20240102	5020	15.34	20240805	16690	-65.31	20231018	5020	15.34	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
29	20240827	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	187585760	32716	49.52	5800	5850	5630	7670	4130	5900	5733.76	15.30	0	214	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	770	-32.35	0.68	12	0.25	-179.00	8521.00	16690	20231018	-65.31	5020	20240805	15.34	15220	-61.96	20240102	5020	15.34	20240805	16690	-65.31	20231018	5020	15.34	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
30	20240827	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-120	5	-2.03	170568910	29759	45.04	5800	5850	5630	7670	4130	5900	5731.67	15.30	0	750	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	768	-32.29	0.68	12	0.22	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
31	20240827	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	163995520	28622	43.32	5800	5850	5630	7670	4130	5900	5729.70	15.30	0	1230	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	770	-32.35	0.68	12	0.22	-179.00	8521.00	16690	20231018	-65.31	5020	20240805	15.34	15220	-61.96	20240102	5020	15.34	20240805	16690	-65.31	20231018	5020	15.34	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
32	20240827	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-90	5	-1.53	143859000	25143	38.06	5800	5850	5630	7670	4130	5900	5721.63	15.30	0	-399	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	772	-32.46	0.68	12	0.19	-179.00	8521.00	16690	20231018	-65.19	5020	20240805	15.74	15220	-61.83	20240102	5020	15.74	20240805	16690	-65.19	20231018	5020	15.74	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
33	20240827	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-90	5	-1.53	4321130	745	1.13	5800	5810	5800	7670	4130	5900	5800.17	15.30	0	234	6226	6062	5926	5762	5626	5995	5695	69	1770	500	4240	10	1	13292934	772	-32.46	0.68	12	0.01	-179.00	8521.00	16690	20231018	-65.19	5020	20240805	15.74	15220	-61.83	20240102	5020	15.74	20240805	16690	-65.19	20231018	5020	15.74	20240805	5.10	N	036010	500	68 억		2034415	N	N	0	N	00	N
34	20240826	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-110	5	-1.83	387247650	66007	162.32	6020	6090	5790	7810	4210	6010	5866.76	15.35	0	-6005	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	784	-32.96	0.69	12	0.50	-179.00	8521.00	16690	20231018	-64.65	5020	20240805	17.53	15220	-61.24	20240102	5020	17.53	20240805	16690	-64.65	20231018	5020	17.53	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
35	20240826	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-190	5	-3.16	346213460	58954	144.98	6020	6090	5800	7810	4210	6010	5872.60	15.35	0	-5598	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	774	-32.51	0.68	12	0.44	-179.00	8521.00	16690	20231018	-65.13	5020	20240805	15.94	15220	-61.76	20240102	5020	15.94	20240805	16690	-65.13	20231018	5020	15.94	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
36	20240826	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-190	5	-3.16	311100750	52920	130.14	6020	6090	5800	7810	4210	6010	5878.70	15.35	0	-5702	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	774	-32.51	0.68	12	0.40	-179.00	8521.00	16690	20231018	-65.13	5020	20240805	15.94	15220	-61.76	20240102	5020	15.94	20240805	16690	-65.13	20231018	5020	15.94	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
37	20240826	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-140	5	-2.33	300749600	51148	125.78	6020	6090	5800	7810	4210	6010	5879.99	15.35	0	-4286	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	780	-32.79	0.69	12	0.38	-179.00	8521.00	16690	20231018	-64.83	5020	20240805	16.93	15220	-61.43	20240102	5020	16.93	20240805	16690	-64.83	20231018	5020	16.93	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
38	20240826	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-180	5	-3.00	269598550	45792	112.61	6020	6090	5800	7810	4210	6010	5887.46	15.35	0	-2051	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	775	-32.57	0.68	12	0.34	-179.00	8521.00	16690	20231018	-65.07	5020	20240805	16.14	15220	-61.70	20240102	5020	16.14	20240805	16690	-65.07	20231018	5020	16.14	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
39	20240826	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-130	5	-2.16	202570330	34316	84.39	6020	6090	5800	7810	4210	6010	5903.09	15.35	0	3742	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	782	-32.85	0.69	12	0.26	-179.00	8521.00	16690	20231018	-64.77	5020	20240805	17.13	15220	-61.37	20240102	5020	17.13	20240805	16690	-64.77	20231018	5020	17.13	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
40	20240826	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-60	5	-1.00	177049280	29970	73.70	6020	6090	5800	7810	4210	6010	5907.55	15.35	0	5257	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	791	-33.24	0.70	12	0.23	-179.00	8521.00	16690	20231018	-64.35	5020	20240805	18.53	15220	-60.91	20240102	5020	18.53	20240805	16690	-64.35	20231018	5020	18.53	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
41	20240826	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	20	2	0.33	14854610	2466	6.06	6020	6050	6020	7810	4210	6010	6023.77	15.35	0	-17	6163	6086	5993	5916	5823	6095	5925	69	1800	500	4320	10	1	13292934	802	-33.69	0.71	12	0.02	-179.00	8521.00	16690	20231018	-63.87	5020	20240805	20.12	15220	-60.38	20240102	5020	20.12	20240805	16690	-63.87	20231018	5020	20.12	20240805	5.06	N	036010	500	68 억		2040470	N	N	0	N	00	N
42	20240823	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-60	5	-0.99	241795420	40471	88.76	6010	6070	5900	7890	4250	6070	5974.52	15.43	0	-10323	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	799	-33.58	0.71	12	0.30	-179.00	8521.00	16690	20231018	-63.99	5020	20240805	19.72	15220	-60.51	20240102	5020	19.72	20240805	16690	-63.99	20231018	5020	19.72	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
43	20240823	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-90	5	-1.48	225458250	37749	82.79	6010	6070	5900	7890	4250	6070	5972.56	15.43	0	-9600	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	795	-33.41	0.70	12	0.28	-179.00	8521.00	16690	20231018	-64.17	5020	20240805	19.12	15220	-60.71	20240102	5020	19.12	20240805	16690	-64.17	20231018	5020	19.12	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
44	20240823	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-60	5	-0.99	183803260	30776	67.49	6010	6070	5900	7890	4250	6070	5972.29	15.43	0	-11579	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	799	-33.58	0.71	12	0.23	-179.00	8521.00	16690	20231018	-63.99	5020	20240805	19.72	15220	-60.51	20240102	5020	19.72	20240805	16690	-63.99	20231018	5020	19.72	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
45	20240823	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-80	5	-1.32	141760220	23804	52.20	6010	6070	5900	7890	4250	6070	5955.31	15.43	0	-7816	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	796	-33.46	0.70	12	0.18	-179.00	8521.00	16690	20231018	-64.11	5020	20240805	19.32	15220	-60.64	20240102	5020	19.32	20240805	16690	-64.11	20231018	5020	19.32	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
46	20240823	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-150	5	-2.47	120904830	20301	44.52	6010	6070	5900	7890	4250	6070	5955.61	15.43	0	-7353	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	787	-33.07	0.69	12	0.15	-179.00	8521.00	16690	20231018	-64.53	5020	20240805	17.93	15220	-61.10	20240102	5020	17.93	20240805	16690	-64.53	20231018	5020	17.93	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
47	20240823	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-140	5	-2.31	109824840	18429	40.42	6010	6070	5900	7890	4250	6070	5959.35	15.43	0	-7246	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	788	-33.13	0.70	12	0.14	-179.00	8521.00	16690	20231018	-64.47	5020	20240805	18.13	15220	-61.04	20240102	5020	18.13	20240805	16690	-64.47	20231018	5020	18.13	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
48	20240823	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-100	5	-1.65	52684390	8798	19.29	6010	6070	5960	7890	4250	6070	5988.22	15.43	0	-3118	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	794	-33.35	0.70	12	0.07	-179.00	8521.00	16690	20231018	-64.23	5020	20240805	18.92	15220	-60.78	20240102	5020	18.92	20240805	16690	-64.23	20231018	5020	18.92	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
49	20240823	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-10	5	-0.16	3786640	630	1.38	6010	6070	6010	7890	4250	6070	6010.54	15.43	0	164	6416	6242	6116	5942	5816	6180	5880	69	1820	500	4370	10	1	13292934	806	-33.85	0.71	12	0.00	-179.00	8521.00	16690	20231018	-63.69	5020	20240805	20.72	15220	-60.18	20240102	5020	20.72	20240805	16690	-63.69	20231018	5020	20.72	20240805	5.07	N	036010	500	68 억		2050841	N	N	0	N	00	N
50	20240822	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-150	5	-2.41	276812300	45574	222.76	6250	6290	5990	8080	4360	6220	6073.91	15.46	0	-4822	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	807	-33.91	0.71	12	0.34	-179.00	8521.00	16690	20231018	-63.63	5020	20240805	20.92	15220	-60.12	20240102	5020	20.92	20240805	16690	-63.63	20231018	5020	20.92	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
51	20240822	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-180	5	-2.89	253107970	41654	203.60	6250	6290	5990	8080	4360	6220	6076.44	15.46	0	-4326	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	803	-33.74	0.71	12	0.31	-179.00	8521.00	16690	20231018	-63.81	5020	20240805	20.32	15220	-60.32	20240102	5020	20.32	20240805	16690	-63.81	20231018	5020	20.32	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
52	20240822	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-170	5	-2.73	229925770	37817	184.84	6250	6290	5990	8080	4360	6220	6079.96	15.46	0	-4100	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	804	-33.80	0.71	12	0.28	-179.00	8521.00	16690	20231018	-63.75	5020	20240805	20.52	15220	-60.25	20240102	5020	20.52	20240805	16690	-63.75	20231018	5020	20.52	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
53	20240822	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-170	5	-2.73	204136540	33550	163.99	6250	6290	5990	8080	4360	6220	6084.55	15.46	0	-4249	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	804	-33.80	0.71	12	0.25	-179.00	8521.00	16690	20231018	-63.75	5020	20240805	20.52	15220	-60.25	20240102	5020	20.52	20240805	16690	-63.75	20231018	5020	20.52	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
54	20240822	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-130	5	-2.09	114776270	18703	91.42	6250	6290	6070	8080	4360	6220	6136.78	15.46	0	-3809	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	810	-34.02	0.71	12	0.14	-179.00	8521.00	16690	20231018	-63.51	5020	20240805	21.31	15220	-59.99	20240102	5020	21.31	20240805	16690	-63.51	20231018	5020	21.31	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
55	20240822	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-90	5	-1.45	64933180	10518	51.41	6250	6290	6120	8080	4360	6220	6173.53	15.46	0	-2424	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	815	-34.25	0.72	12	0.08	-179.00	8521.00	16690	20231018	-63.27	5020	20240805	22.11	15220	-59.72	20240102	5020	22.11	20240805	16690	-63.27	20231018	5020	22.11	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
56	20240822	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-50	5	-0.80	43361160	7009	34.26	6250	6290	6160	8080	4360	6220	6186.50	15.46	0	-641	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	820	-34.47	0.72	12	0.05	-179.00	8521.00	16690	20231018	-63.03	5020	20240805	22.91	15220	-59.46	20240102	5020	22.91	20240805	16690	-63.03	20231018	5020	22.91	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
57	20240822	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	20	2	0.32	3383700	542	2.65	6250	6250	6240	8080	4360	6220	6242.99	15.46	0	364	6340	6280	6230	6170	6120	6255	6145	69	1860	500	4470	10	1	13292934	829	-34.86	0.73	12	0.00	-179.00	8521.00	16690	20231018	-62.61	5020	20240805	24.30	15220	-59.00	20240102	5020	24.30	20240805	16690	-62.61	20231018	5020	24.30	20240805	5.17	N	036010	500	68 억		2055694	N	N	0	N	00	N
58	20240821	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-80	5	-1.27	127078060	20406	75.52	6250	6290	6180	8190	4410	6300	6227.51	15.53	0	-8513	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	827	-34.75	0.73	12	0.15	-179.00	8521.00	16690	20231018	-62.73	5020	20240805	23.90	15220	-59.13	20240102	5020	23.90	20240805	16690	-62.73	20231018	5020	23.90	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
59	20240821	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-100	5	-1.59	121771340	19551	72.36	6250	6290	6180	8190	4410	6300	6228.39	15.53	0	-8589	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	824	-34.64	0.73	12	0.15	-179.00	8521.00	16690	20231018	-62.85	5020	20240805	23.51	15220	-59.26	20240102	5020	23.51	20240805	16690	-62.85	20231018	5020	23.51	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
60	20240821	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-70	5	-1.11	99679530	15992	59.19	6250	6290	6190	8190	4410	6300	6233.09	15.53	0	-8994	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	828	-34.80	0.73	12	0.12	-179.00	8521.00	16690	20231018	-62.67	5020	20240805	24.10	15220	-59.07	20240102	5020	24.10	20240805	16690	-62.67	20231018	5020	24.10	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
61	20240821	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-90	5	-1.43	86633680	13892	51.42	6250	6290	6190	8190	4410	6300	6236.23	15.53	0	-7235	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	825	-34.69	0.73	12	0.10	-179.00	8521.00	16690	20231018	-62.79	5020	20240805	23.71	15220	-59.20	20240102	5020	23.71	20240805	16690	-62.79	20231018	5020	23.71	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
62	20240821	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-110	5	-1.75	77141110	12361	45.75	6250	6290	6190	8190	4410	6300	6240.69	15.53	0	-7336	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	823	-34.58	0.73	12	0.09	-179.00	8521.00	16690	20231018	-62.91	5020	20240805	23.31	15220	-59.33	20240102	5020	23.31	20240805	16690	-62.91	20231018	5020	23.31	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
63	20240821	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-90	5	-1.43	66548210	10653	39.43	6250	6290	6210	8190	4410	6300	6246.90	15.53	0	-6126	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	825	-34.69	0.73	12	0.08	-179.00	8521.00	16690	20231018	-62.79	5020	20240805	23.71	15220	-59.20	20240102	5020	23.71	20240805	16690	-62.79	20231018	5020	23.71	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
64	20240821	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-20	5	-0.32	54331970	8692	32.17	6250	6290	6220	8190	4410	6300	6250.80	15.53	0	-4926	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	835	-35.08	0.74	12	0.07	-179.00	8521.00	16690	20231018	-62.37	5020	20240805	25.10	15220	-58.74	20240102	5020	25.10	20240805	16690	-62.37	20231018	5020	25.10	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
65	20240821	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-50	5	-0.79	3638520	582	2.15	6250	6270	6250	8190	4410	6300	6251.75	15.53	0	-199	6486	6392	6266	6172	6046	6440	6220	69	1890	500	4530	10	1	13292934	831	-34.92	0.73	12	0.00	-179.00	8521.00	16690	20231018	-62.55	5020	20240805	24.50	15220	-58.94	20240102	5020	24.50	20240805	16690	-62.55	20231018	5020	24.50	20240805	5.26	N	036010	500	68 억		2064288	N	N	0	N	00	N
66	20240820	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	170	2	2.77	168641820	26797	57.25	6140	6360	6140	7960	4300	6130	6293.26	15.44	0	11954	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	837	-35.20	0.74	12	0.20	-179.00	8521.00	16690	20231018	-62.25	5020	20240805	25.50	15220	-58.61	20240102	5020	25.50	20240805	16690	-62.25	20231018	5020	25.50	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
67	20240820	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	200	2	3.26	161176880	25613	54.72	6140	6360	6140	7960	4300	6130	6292.78	15.44	0	11981	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	841	-35.36	0.74	12	0.19	-179.00	8521.00	16690	20231018	-62.07	5020	20240805	26.10	15220	-58.41	20240102	5020	26.10	20240805	16690	-62.07	20231018	5020	26.10	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
68	20240820	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	130	2	2.12	141168830	22442	47.95	6140	6360	6140	7960	4300	6130	6290.39	15.44	0	10771	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	832	-34.97	0.73	12	0.17	-179.00	8521.00	16690	20231018	-62.49	5020	20240805	24.70	15220	-58.87	20240102	5020	24.70	20240805	16690	-62.49	20231018	5020	24.70	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
69	20240820	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	140	2	2.28	100016620	15913	34.00	6140	6360	6140	7960	4300	6130	6285.21	15.44	0	9315	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	833	-35.03	0.74	12	0.12	-179.00	8521.00	16690	20231018	-62.43	5020	20240805	24.90	15220	-58.80	20240102	5020	24.90	20240805	16690	-62.43	20231018	5020	24.90	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
70	20240820	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	140	2	2.28	87654410	13944	29.79	6140	6360	6140	7960	4300	6130	6286.17	15.44	0	8671	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	833	-35.03	0.74	12	0.10	-179.00	8521.00	16690	20231018	-62.43	5020	20240805	24.90	15220	-58.80	20240102	5020	24.90	20240805	16690	-62.43	20231018	5020	24.90	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
71	20240820	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	150	2	2.45	77998830	12405	26.50	6140	6360	6140	7960	4300	6130	6287.69	15.44	0	8443	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	835	-35.08	0.74	12	0.09	-179.00	8521.00	16690	20231018	-62.37	5020	20240805	25.10	15220	-58.74	20240102	5020	25.10	20240805	16690	-62.37	20231018	5020	25.10	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
72	20240820	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	160	2	2.61	61587190	9781	20.90	6140	6360	6140	7960	4300	6130	6296.61	15.44	0	7612	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	836	-35.14	0.74	12	0.07	-179.00	8521.00	16690	20231018	-62.31	5020	20240805	25.30	15220	-58.67	20240102	5020	25.30	20240805	16690	-62.31	20231018	5020	25.30	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
73	20240820	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	140	2	2.28	7923950	1279	2.73	6140	6270	6140	7960	4300	6130	6195.43	15.44	0	531	6576	6352	6226	6002	5876	6290	5940	69	1830	500	4410	10	1	13292934	833	-35.03	0.74	12	0.01	-179.00	8521.00	16690	20231018	-62.43	5020	20240805	24.90	15220	-58.80	20240102	5020	24.90	20240805	16690	-62.43	20231018	5020	24.90	20240805	5.28	N	036010	500	68 억		2052371	N	N	0	N	00	N
74	20240819	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-220	5	-3.46	290505480	46693	77.94	6360	6450	6100	8250	4450	6350	6221.72	15.43	0	1176	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	815	-34.25	0.72	12	0.35	-179.00	8521.00	16690	20231018	-63.27	5020	20240805	22.11	15220	-59.72	20240102	5020	22.11	20240805	16690	-63.27	20231018	5020	22.11	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
75	20240819	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-210	5	-3.31	271526760	43594	72.77	6360	6450	6100	8250	4450	6350	6228.54	15.43	0	934	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	816	-34.30	0.72	12	0.33	-179.00	8521.00	16690	20231018	-63.21	5020	20240805	22.31	15220	-59.66	20240102	5020	22.31	20240805	16690	-63.21	20231018	5020	22.31	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
76	20240819	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-170	5	-2.68	172476660	27404	45.74	6360	6450	6180	8250	4450	6350	6293.85	15.43	0	-5374	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	822	-34.53	0.73	12	0.21	-179.00	8521.00	16690	20231018	-62.97	5020	20240805	23.11	15220	-59.40	20240102	5020	23.11	20240805	16690	-62.97	20231018	5020	23.11	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
77	20240819	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-100	5	-1.57	131752220	20841	34.79	6360	6450	6240	8250	4450	6350	6321.78	15.43	0	-4152	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	831	-34.92	0.73	12	0.16	-179.00	8521.00	16690	20231018	-62.55	5020	20240805	24.50	15220	-58.94	20240102	5020	24.50	20240805	16690	-62.55	20231018	5020	24.50	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
78	20240819	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-60	5	-0.94	112758390	17810	29.73	6360	6450	6280	8250	4450	6350	6331.18	15.43	0	-3109	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	836	-35.14	0.74	12	0.13	-179.00	8521.00	16690	20231018	-62.31	5020	20240805	25.30	15220	-58.67	20240102	5020	25.30	20240805	16690	-62.31	20231018	5020	25.30	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
79	20240819	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-50	5	-0.79	89995910	14192	23.69	6360	6450	6290	8250	4450	6350	6341.31	15.43	0	-2003	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	837	-35.20	0.74	12	0.11	-179.00	8521.00	16690	20231018	-62.25	5020	20240805	25.50	15220	-58.61	20240102	5020	25.50	20240805	16690	-62.25	20231018	5020	25.50	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
80	20240819	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	40	2	0.63	70733560	11142	18.60	6360	6450	6290	8250	4450	6350	6348.37	15.43	0	-601	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	849	-35.70	0.75	12	0.08	-179.00	8521.00	16690	20231018	-61.71	5020	20240805	27.29	15220	-58.02	20240102	5020	27.29	20240805	16690	-61.71	20231018	5020	27.29	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
81	20240819	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-40	5	-0.63	8289580	1307	2.18	6360	6450	6310	8250	4450	6350	6342.45	15.43	0	-395	6570	6460	6400	6290	6230	6430	6260	69	1900	500	4570	10	1	13292934	839	-35.25	0.74	12	0.01	-179.00	8521.00	16690	20231018	-62.19	5020	20240805	25.70	15220	-58.54	20240102	5020	25.70	20240805	16690	-62.19	20231018	5020	25.70	20240805	5.31	N	036010	500	68 억		2051267	N	N	0	N	00	N
82	20240816	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	0	3	0.00	383348580	59680	126.27	6410	6510	6340	8250	4450	6350	6423.52	15.42	0	1241	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	844	-35.47	0.75	12	0.45	-179.00	8521.00	16690	20231018	-61.95	5020	20240805	26.49	15220	-58.28	20240102	5020	26.49	20240805	16690	-61.95	20231018	5020	26.49	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
83	20240816	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	60	2	0.94	361593440	56261	119.04	6410	6510	6340	8250	4450	6350	6427.07	15.42	0	125	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	852	-35.81	0.75	12	0.42	-179.00	8521.00	16690	20231018	-61.59	5020	20240805	27.69	15220	-57.88	20240102	5020	27.69	20240805	16690	-61.59	20231018	5020	27.69	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
84	20240816	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	10	2	0.16	320063680	49743	105.25	6410	6510	6340	8250	4450	6350	6434.35	15.42	0	-1711	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	845	-35.53	0.75	12	0.37	-179.00	8521.00	16690	20231018	-61.89	5020	20240805	26.69	15220	-58.21	20240102	5020	26.69	20240805	16690	-61.89	20231018	5020	26.69	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
85	20240816	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	40	2	0.63	293159530	45520	96.31	6410	6510	6350	8250	4450	6350	6440.24	15.42	0	-1953	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	849	-35.70	0.75	12	0.34	-179.00	8521.00	16690	20231018	-61.71	5020	20240805	27.29	15220	-58.02	20240102	5020	27.29	20240805	16690	-61.71	20231018	5020	27.29	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
86	20240816	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	50	2	0.79	242264660	37531	79.41	6410	6510	6390	8250	4450	6350	6455.05	15.42	0	-504	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	851	-35.75	0.75	12	0.28	-179.00	8521.00	16690	20231018	-61.65	5020	20240805	27.49	15220	-57.95	20240102	5020	27.49	20240805	16690	-61.65	20231018	5020	27.49	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
87	20240816	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	80	2	1.26	197475340	30545	64.63	6410	6510	6400	8250	4450	6350	6465.06	15.42	0	-1795	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	855	-35.92	0.75	12	0.23	-179.00	8521.00	16690	20231018	-61.47	5020	20240805	28.09	15220	-57.75	20240102	5020	28.09	20240805	16690	-61.47	20231018	5020	28.09	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
88	20240816	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	120	2	1.89	129351740	19957	42.23	6410	6510	6410	8250	4450	6350	6481.52	15.42	0	4503	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	860	-36.15	0.76	12	0.15	-179.00	8521.00	16690	20231018	-61.23	5020	20240805	28.88	15220	-57.49	20240102	5020	28.88	20240805	16690	-61.23	20231018	5020	28.88	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
89	20240816	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	90	2	1.42	8754920	1359	2.88	6410	6480	6410	8250	4450	6350	6442.18	15.42	0	80	6510	6430	6390	6310	6270	6410	6290	69	1900	500	4570	10	1	13292934	856	-35.98	0.76	12	0.01	-179.00	8521.00	16690	20231018	-61.41	5020	20240805	28.29	15220	-57.69	20240102	5020	28.29	20240805	16690	-61.41	20231018	5020	28.29	20240805	5.32	N	036010	500	68 억		2049722	N	N	0	N	00	N
90	20240814	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	150	2	2.42	298456970	46544	124.23	6400	6470	6350	8060	4340	6200	6412.72	15.30	0	16440	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	844	-35.47	0.75	12	0.35	-179.00	8521.00	16690	20231018	-61.95	5020	20240805	26.49	15220	-58.28	20240102	5020	26.49	20240805	16690	-61.95	20231018	5020	26.49	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
91	20240814	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	220	2	3.55	275999430	43024	114.83	6400	6470	6350	8060	4340	6200	6415.01	15.30	0	16396	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	853	-35.87	0.75	12	0.32	-179.00	8521.00	16690	20231018	-61.53	5020	20240805	27.89	15220	-57.82	20240102	5020	27.89	20240805	16690	-61.53	20231018	5020	27.89	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
92	20240814	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	190	2	3.06	254682730	39686	105.93	6400	6470	6350	8060	4340	6200	6417.45	15.30	0	14165	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	849	-35.70	0.75	12	0.30	-179.00	8521.00	16690	20231018	-61.71	5020	20240805	27.29	15220	-58.02	20240102	5020	27.29	20240805	16690	-61.71	20231018	5020	27.29	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
93	20240814	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	180	2	2.90	219746200	34202	91.29	6400	6470	6360	8060	4340	6200	6424.95	15.30	0	14086	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	848	-35.64	0.75	12	0.26	-179.00	8521.00	16690	20231018	-61.77	5020	20240805	27.09	15220	-58.08	20240102	5020	27.09	20240805	16690	-61.77	20231018	5020	27.09	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
94	20240814	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	210	2	3.39	200114140	31133	83.10	6400	6470	6360	8060	4340	6200	6427.72	15.30	0	14702	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	852	-35.81	0.75	12	0.23	-179.00	8521.00	16690	20231018	-61.59	5020	20240805	27.69	15220	-57.88	20240102	5020	27.69	20240805	16690	-61.59	20231018	5020	27.69	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
95	20240814	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	240	2	3.87	173356080	26966	71.97	6400	6470	6360	8060	4340	6200	6428.69	15.30	0	12892	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	856	-35.98	0.76	12	0.20	-179.00	8521.00	16690	20231018	-61.41	5020	20240805	28.29	15220	-57.69	20240102	5020	28.29	20240805	16690	-61.41	20231018	5020	28.29	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
96	20240814	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	240	2	3.87	143420920	22292	59.50	6400	6470	6360	8060	4340	6200	6433.74	15.30	0	10478	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	856	-35.98	0.76	12	0.17	-179.00	8521.00	16690	20231018	-61.41	5020	20240805	28.29	15220	-57.69	20240102	5020	28.29	20240805	16690	-61.41	20231018	5020	28.29	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
97	20240814	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	200	2	3.23	16306700	2551	6.81	6400	6420	6360	8060	4340	6200	6392.28	15.30	0	586	6520	6360	6250	6090	5980	6305	6035	69	1860	500	4460	10	1	13292934	851	-35.75	0.75	12	0.02	-179.00	8521.00	16690	20231018	-61.65	5020	20240805	27.49	15220	-57.95	20240102	5020	27.49	20240805	16690	-61.65	20231018	5020	27.49	20240805	5.32	N	036010	500	68 억		2033679	N	N	0	N	00	N
98	20240813	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-140	5	-2.21	230088620	36996	13.59	6340	6410	6140	8240	4440	6340	6219.31	15.26	0	5439	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	824	-34.64	0.73	12	0.28	-179.00	8521.00	16690	20231018	-62.85	5020	20240805	23.51	15220	-59.26	20240102	5020	23.51	20240805	16690	-62.85	20231018	5020	23.51	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
99	20240813	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-110	5	-1.74	219321110	35262	12.95	6340	6410	6140	8240	4440	6340	6219.76	15.26	0	5393	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	828	-34.80	0.73	12	0.27	-179.00	8521.00	16690	20231018	-62.67	5020	20240805	24.10	15220	-59.07	20240102	5020	24.10	20240805	16690	-62.67	20231018	5020	24.10	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
100	20240813	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-170	5	-2.68	171320320	27488	10.10	6340	6410	6140	8240	4440	6340	6232.55	15.26	0	2910	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	820	-34.47	0.72	12	0.21	-179.00	8521.00	16690	20231018	-63.03	5020	20240805	22.91	15220	-59.46	20240102	5020	22.91	20240805	16690	-63.03	20231018	5020	22.91	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
101	20240813	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-110	5	-1.74	164032020	26313	9.66	6340	6410	6140	8240	4440	6340	6233.88	15.26	0	2878	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	828	-34.80	0.73	12	0.20	-179.00	8521.00	16690	20231018	-62.67	5020	20240805	24.10	15220	-59.07	20240102	5020	24.10	20240805	16690	-62.67	20231018	5020	24.10	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
102	20240813	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-80	5	-1.26	151176600	24246	8.91	6340	6410	6140	8240	4440	6340	6235.12	15.26	0	2935	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	832	-34.97	0.73	12	0.18	-179.00	8521.00	16690	20231018	-62.49	5020	20240805	24.70	15220	-58.87	20240102	5020	24.70	20240805	16690	-62.49	20231018	5020	24.70	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
103	20240813	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-110	5	-1.74	135865920	21780	8.00	6340	6410	6140	8240	4440	6340	6238.10	15.26	0	3112	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	828	-34.80	0.73	12	0.16	-179.00	8521.00	16690	20231018	-62.67	5020	20240805	24.10	15220	-59.07	20240102	5020	24.10	20240805	16690	-62.67	20231018	5020	24.10	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
104	20240813	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-150	5	-2.37	108622060	17376	6.38	6340	6410	6140	8240	4440	6340	6251.27	15.26	0	2492	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	823	-34.58	0.73	12	0.13	-179.00	8521.00	16690	20231018	-62.91	5020	20240805	23.31	15220	-59.33	20240102	5020	23.31	20240805	16690	-62.91	20231018	5020	23.31	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
105	20240813	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	70	2	1.10	25988780	4109	1.51	6340	6410	6250	8240	4440	6340	6324.84	15.26	0	1567	7286	6812	6526	6052	5766	6670	5910	69	1900	500	4560	10	1	13292934	852	-35.81	0.75	12	0.03	-179.00	8521.00	16690	20231018	-61.59	5020	20240805	27.69	15220	-57.88	20240102	5020	27.69	20240805	16690	-61.59	20231018	5020	27.69	20240805	5.35	N	036010	500	68 억		2028220	N	N	0	N	00	N
106	20240812	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	160	2	2.59	1768770470	270166	485.38	6370	7000	6240	8030	4330	6180	6547.24	15.61	0	-44672	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	843	-35.42	0.74	12	2.03	-179.00	8521.00	16690	20231018	-62.01	5020	20240805	26.29	15220	-58.34	20240102	5020	26.29	20240805	16690	-62.01	20231018	5020	26.29	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
107	20240812	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	210	2	3.40	1729703000	264014	474.32	6370	7000	6240	8030	4330	6180	6551.56	15.61	0	-46367	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	849	-35.70	0.75	12	1.99	-179.00	8521.00	16690	20231018	-61.71	5020	20240805	27.29	15220	-58.02	20240102	5020	27.29	20240805	16690	-61.71	20231018	5020	27.29	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
108	20240812	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	210	2	3.40	1688976050	257628	462.85	6370	7000	6240	8030	4330	6180	6555.87	15.61	0	-47944	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	849	-35.70	0.75	12	1.94	-179.00	8521.00	16690	20231018	-61.71	5020	20240805	27.29	15220	-58.02	20240102	5020	27.29	20240805	16690	-61.71	20231018	5020	27.29	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
109	20240812	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	180	2	2.91	1657790880	252724	454.04	6370	7000	6240	8030	4330	6180	6559.69	15.61	0	-49230	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	845	-35.53	0.75	12	1.90	-179.00	8521.00	16690	20231018	-61.89	5020	20240805	26.69	15220	-58.21	20240102	5020	26.69	20240805	16690	-61.89	20231018	5020	26.69	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
110	20240812	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	170	2	2.75	1610638040	245307	440.72	6370	7000	6240	8030	4330	6180	6565.81	15.61	0	-48850	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	844	-35.47	0.75	12	1.85	-179.00	8521.00	16690	20231018	-61.95	5020	20240805	26.49	15220	-58.28	20240102	5020	26.49	20240805	16690	-61.95	20231018	5020	26.49	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
111	20240812	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	260	2	4.21	1527233350	232208	417.18	6370	7000	6240	8030	4330	6180	6577.01	15.61	0	-47814	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	856	-35.98	0.76	12	1.75	-179.00	8521.00	16690	20231018	-61.41	5020	20240805	28.29	15220	-57.69	20240102	5020	28.29	20240805	16690	-61.41	20231018	5020	28.29	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
112	20240812	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	210	2	3.40	1376110460	208674	374.90	6370	7000	6240	8030	4330	6180	6594.55	15.61	0	-37678	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	849	-35.70	0.75	12	1.57	-179.00	8521.00	16690	20231018	-61.71	5020	20240805	27.29	15220	-58.02	20240102	5020	27.29	20240805	16690	-61.71	20231018	5020	27.29	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
113	20240812	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	550	2	8.90	591772300	87780	157.70	6370	7000	6240	8030	4330	6180	6741.54	15.61	0	-19243	6600	6390	6260	6050	5920	6495	6155	69	1850	500	4440	10	1	13292934	895	-37.60	0.79	12	0.66	-179.00	8521.00	16690	20231018	-59.68	5020	20240805	34.06	15220	-55.78	20240102	5020	34.06	20240805	16690	-59.68	20231018	5020	34.06	20240805	5.47	N	036010	500	68 억		2074409	N	N	0	N	00	N
114	20240809	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	220	2	3.69	347619070	55549	60.83	6130	6470	6130	7740	4180	5960	6257.97	15.59	0	1626	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	822	-34.53	0.73	12	0.42	-179.00	8521.00	16690	20231018	-62.97	5020	20240805	23.11	15220	-59.40	20240102	5020	23.11	20240805	16690	-62.97	20231018	5020	23.11	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
115	20240809	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	290	2	4.87	335956530	53673	58.78	6130	6470	6130	7740	4180	5960	6259.32	15.59	0	1137	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	831	-34.92	0.73	12	0.40	-179.00	8521.00	16690	20231018	-62.55	5020	20240805	24.50	15220	-58.94	20240102	5020	24.50	20240805	16690	-62.55	20231018	5020	24.50	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
116	20240809	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	230	2	3.86	315964030	50463	55.26	6130	6470	6130	7740	4180	5960	6261.30	15.59	0	-280	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	823	-34.58	0.73	12	0.38	-179.00	8521.00	16690	20231018	-62.91	5020	20240805	23.31	15220	-59.33	20240102	5020	23.31	20240805	16690	-62.91	20231018	5020	23.31	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
117	20240809	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	330	2	5.54	269173600	42955	47.04	6130	6470	6130	7740	4180	5960	6266.41	15.59	0	4424	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	836	-35.14	0.74	12	0.32	-179.00	8521.00	16690	20231018	-62.31	5020	20240805	25.30	15220	-58.67	20240102	5020	25.30	20240805	16690	-62.31	20231018	5020	25.30	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
118	20240809	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	340	2	5.70	253359230	40441	44.29	6130	6470	6130	7740	4180	5960	6264.91	15.59	0	3501	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	837	-35.20	0.74	12	0.30	-179.00	8521.00	16690	20231018	-62.25	5020	20240805	25.50	15220	-58.61	20240102	5020	25.50	20240805	16690	-62.25	20231018	5020	25.50	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
119	20240809	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	280	2	4.70	227938220	36385	39.85	6130	6470	6130	7740	4180	5960	6264.62	15.59	0	2989	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	829	-34.86	0.73	12	0.27	-179.00	8521.00	16690	20231018	-62.61	5020	20240805	24.30	15220	-59.00	20240102	5020	24.30	20240805	16690	-62.61	20231018	5020	24.30	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
120	20240809	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	340	2	5.70	181412900	28950	31.70	6130	6470	6130	7740	4180	5960	6266.42	15.59	0	4741	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	837	-35.20	0.74	12	0.22	-179.00	8521.00	16690	20231018	-62.25	5020	20240805	25.50	15220	-58.61	20240102	5020	25.50	20240805	16690	-62.25	20231018	5020	25.50	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
121	20240809	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	440	2	7.38	70919210	11405	12.49	6130	6470	6130	7740	4180	5960	6218.26	15.59	0	-1330	6260	6110	5940	5790	5620	6025	5705	69	1780	500	4290	10	1	13292934	851	-35.75	0.75	12	0.09	-179.00	8521.00	16690	20231018	-61.65	5020	20240805	27.49	15220	-57.95	20240102	5020	27.49	20240805	16690	-61.65	20231018	5020	27.49	20240805	5.51	N	036010	500	68 억		2072771	N	N	0	N	00	N
122	20240808	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-180	5	-2.93	541872030	91207	56.68	6010	6090	5770	7980	4300	6140	5936.95	15.58	0	1878	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	792	-33.30	0.70	12	0.69	-179.00	8521.00	17140	20230802	-65.23	5020	20240805	18.73	15220	-60.84	20240102	5020	18.73	20240805	16690	-64.29	20231018	5020	18.73	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
123	20240808	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-200	5	-3.26	462959650	77897	48.41	6010	6090	5770	7980	4300	6140	5938.43	15.58	0	-58	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	790	-33.18	0.70	12	0.59	-179.00	8521.00	17140	20230802	-65.34	5020	20240805	18.33	15220	-60.97	20240102	5020	18.33	20240805	16690	-64.41	20231018	5020	18.33	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
124	20240808	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-90	5	-1.47	428957900	72218	44.88	6010	6090	5770	7980	4300	6140	5934.49	15.58	0	-1448	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	804	-33.80	0.71	12	0.54	-179.00	8521.00	17140	20230802	-64.70	5020	20240805	20.52	15220	-60.25	20240102	5020	20.52	20240805	16690	-63.75	20231018	5020	20.52	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
125	20240808	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-90	5	-1.47	373863360	63038	39.17	6010	6090	5770	7980	4300	6140	5924.42	15.58	0	-3365	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	804	-33.80	0.71	12	0.47	-179.00	8521.00	17140	20230802	-64.70	5020	20240805	20.52	15220	-60.25	20240102	5020	20.52	20240805	16690	-63.75	20231018	5020	20.52	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
126	20240808	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-120	5	-1.95	339153090	57316	35.62	6010	6070	5770	7980	4300	6140	5909.80	15.58	0	-943	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	800	-33.63	0.71	12	0.43	-179.00	8521.00	17140	20230802	-64.88	5020	20240805	19.92	15220	-60.45	20240102	5020	19.92	20240805	16690	-63.93	20231018	5020	19.92	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
127	20240808	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-170	5	-2.77	307682410	52076	32.36	6010	6070	5770	7980	4300	6140	5899.78	15.58	0	-1885	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	794	-33.35	0.70	12	0.39	-179.00	8521.00	17140	20230802	-65.17	5020	20240805	18.92	15220	-60.78	20240102	5020	18.92	20240805	16690	-64.23	20231018	5020	18.92	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
128	20240808	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-250	5	-4.07	262546230	44460	27.63	6010	6070	5770	7980	4300	6140	5895.01	15.58	0	-3659	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	783	-32.91	0.69	12	0.33	-179.00	8521.00	17140	20230802	-65.64	5020	20240805	17.33	15220	-61.30	20240102	5020	17.33	20240805	16690	-64.71	20231018	5020	17.33	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
129	20240808	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-200	5	-3.26	54981830	9117	5.67	6010	6070	5940	7980	4300	6140	6002.79	15.58	0	-2921	6406	6272	6106	5972	5806	6340	6040	69	1840	500	4420	10	1	13292934	790	-33.18	0.70	12	0.07	-179.00	8521.00	17140	20230802	-65.34	5020	20240805	18.33	15220	-60.97	20240102	5020	18.33	20240805	16690	-64.41	20231018	5020	18.33	20240805	5.93	N	036010	500	68 억		2070892	N	N	0	N	00	N
130	20240807	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	80	2	1.32	806503740	132791	45.13	6110	6240	5940	7870	4250	6060	6073.47	15.62	0	-8078	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	816	-34.30	0.72	12	1.00	-179.00	8521.00	17140	20230802	-64.18	5020	20240805	22.31	15220	-59.66	20240102	5020	22.31	20240805	16690	-63.21	20231018	5020	22.31	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
131	20240807	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	10	2	0.17	655414120	107971	36.69	6110	6240	5940	7870	4250	6060	6070.28	15.62	0	-10682	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	807	-33.91	0.71	12	0.81	-179.00	8521.00	17140	20230802	-64.59	5020	20240805	20.92	15220	-60.12	20240102	5020	20.92	20240805	16690	-63.63	20231018	5020	20.92	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
132	20240807	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	70	2	1.16	577500370	95195	32.35	6110	6240	5940	7870	4250	6060	6066.50	15.62	0	-8409	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	815	-34.25	0.72	12	0.72	-179.00	8521.00	17140	20230802	-64.24	5020	20240805	22.11	15220	-59.72	20240102	5020	22.11	20240805	16690	-63.27	20231018	5020	22.11	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
133	20240807	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-10	5	-0.17	404658060	66929	22.74	6110	6180	5940	7870	4250	6060	6046.07	15.62	0	-9374	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	804	-33.80	0.71	12	0.50	-179.00	8521.00	17140	20230802	-64.70	5020	20240805	20.52	15220	-60.25	20240102	5020	20.52	20240805	16690	-63.75	20231018	5020	20.52	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
134	20240807	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	40	2	0.66	357549540	59177	20.11	6110	6180	5940	7870	4250	6060	6042.02	15.62	0	-7557	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	811	-34.08	0.72	12	0.45	-179.00	8521.00	17140	20230802	-64.41	5020	20240805	21.51	15220	-59.92	20240102	5020	21.51	20240805	16690	-63.45	20231018	5020	21.51	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
135	20240807	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	10	2	0.17	287584160	47711	16.21	6110	6180	5940	7870	4250	6060	6027.59	15.62	0	-11597	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	807	-33.91	0.71	12	0.36	-179.00	8521.00	17140	20230802	-64.59	5020	20240805	20.92	15220	-60.12	20240102	5020	20.92	20240805	16690	-63.63	20231018	5020	20.92	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
136	20240807	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-80	5	-1.32	232571770	38589	13.11	6110	6180	5940	7870	4250	6060	6026.85	15.62	0	-14592	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	795	-33.41	0.70	12	0.29	-179.00	8521.00	17140	20230802	-65.11	5020	20240805	19.12	15220	-60.71	20240102	5020	19.12	20240805	16690	-64.17	20231018	5020	19.12	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
137	20240807	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	30	2	0.50	43284290	7087	2.41	6110	6180	6080	7870	4250	6060	6107.90	15.62	0	52	6500	6280	5990	5770	5480	6390	5880	69	1810	500	4360	10	1	13292934	810	-34.02	0.71	12	0.05	-179.00	8521.00	17140	20230802	-64.47	5020	20240805	21.31	15220	-59.99	20240102	5020	21.31	20240805	16690	-63.51	20231018	5020	21.31	20240805	6.53	N	036010	500	68 억		2076280	N	N	0	N	00	N
138	20240806	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	360	2	6.32	1679169360	280757	86.23	5700	6210	5700	7410	3990	5700	5981.53	15.17	0	59941	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	806	-33.85	0.71	12	2.11	-179.00	8521.00	17190	20230731	-64.75	5020	20240805	20.72	15220	-60.18	20240102	5020	20.72	20240805	16690	-63.69	20231018	5020	20.72	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
139	20240806	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	410	2	7.19	1576036930	263763	81.01	5700	6210	5700	7410	3990	5700	5977.05	15.17	0	57660	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	812	-34.13	0.72	12	1.98	-179.00	8521.00	17190	20230731	-64.46	5020	20240805	21.71	15220	-59.86	20240102	5020	21.71	20240805	16690	-63.39	20231018	5020	21.71	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
140	20240806	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	340	2	5.96	1482939640	248446	76.31	5700	6210	5700	7410	3990	5700	5970.77	15.17	0	57214	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	803	-33.74	0.71	12	1.87	-179.00	8521.00	17190	20230731	-64.86	5020	20240805	20.32	15220	-60.32	20240102	5020	20.32	20240805	16690	-63.81	20231018	5020	20.32	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
141	20240806	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	400	2	7.02	1423283060	238577	73.28	5700	6210	5700	7410	3990	5700	5967.69	15.17	0	51349	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	811	-34.08	0.72	12	1.79	-179.00	8521.00	17190	20230731	-64.51	5020	20240805	21.51	15220	-59.92	20240102	5020	21.51	20240805	16690	-63.45	20231018	5020	21.51	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
142	20240806	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	300	2	5.26	1357646230	227779	69.96	5700	6210	5700	7410	3990	5700	5962.39	15.17	0	43554	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	798	-33.52	0.70	12	1.71	-179.00	8521.00	17190	20230731	-65.10	5020	20240805	19.52	15220	-60.58	20240102	5020	19.52	20240805	16690	-64.05	20231018	5020	19.52	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
143	20240806	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	330	2	5.79	1299054540	218044	66.97	5700	6210	5700	7410	3990	5700	5959.86	15.17	0	41990	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	802	-33.69	0.71	12	1.64	-179.00	8521.00	17190	20230731	-64.92	5020	20240805	20.12	15220	-60.38	20240102	5020	20.12	20240805	16690	-63.87	20231018	5020	20.12	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
144	20240806	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	460	2	8.07	989184850	167068	51.31	5700	6200	5700	7410	3990	5700	5923.20	15.17	0	58404	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	819	-34.41	0.72	12	1.26	-179.00	8521.00	17190	20230731	-64.17	5020	20240805	22.71	15220	-59.53	20240102	5020	22.71	20240805	16690	-63.09	20231018	5020	22.71	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
145	20240806	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	370	2	6.49	420870800	72512	22.27	5700	6200	5700	7410	3990	5700	5806.74	15.17	0	9454	7886	6792	5906	4812	3926	6350	4370	69	1710	500	4100	10	1	13292934	807	-33.91	0.71	12	0.55	-179.00	8521.00	17190	20230731	-64.69	5020	20240805	20.92	15220	-60.12	20240102	5020	20.92	20240805	16690	-63.63	20231018	5020	20.92	20240805	6.74	N	036010	500	68 억		2015923	N	N	0	N	00	N
146	20240805	160352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5700	-1410	5	-19.83	1966735220	314227	291.17	6910	7000	5020	9240	4980	7110	6259.91	14.57	0	81130	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	758	-31.84	0.67	12	2.36	-179.00	8521.00	17260	20230728	-66.98	5020	20240805	13.55	15220	-62.55	20240102	5020	13.55	20240805	16690	-65.85	20231018	5020	13.55	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
147	20240805	150356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5830	-1280	5	-18.00	1832612520	290807	269.47	6910	7000	5020	9240	4980	7110	6301.82	14.57	0	75355	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	775	-32.57	0.68	12	2.19	-179.00	8521.00	17260	20230728	-66.22	5020	20240805	16.14	15220	-61.70	20240102	5020	16.14	20240805	16690	-65.07	20231018	5020	16.14	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
148	20240805	140358	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6130	-980	5	-13.78	1396774940	215940	200.10	6910	7000	6120	9240	4980	7110	6468.35	14.57	0	52504	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	815	-34.25	0.72	12	1.62	-179.00	8521.00	17260	20230728	-64.48	6120	20240805	0.16	15220	-59.72	20240102	6120	0.16	20240805	16690	-63.27	20231018	6120	0.16	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
149	20240805	130356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6250	-860	5	-12.10	1181609040	181148	167.86	6910	7000	6240	9240	4980	7110	6522.89	14.57	0	44097	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	831	-34.92	0.73	12	1.36	-179.00	8521.00	17260	20230728	-63.79	6240	20240805	0.16	15220	-58.94	20240102	6240	0.16	20240805	16690	-62.55	20231018	6240	0.16	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
150	20240805	120355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6330	-780	5	-10.97	1020730170	155635	144.22	6910	7000	6320	9240	4980	7110	6558.49	14.57	0	43428	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	841	-35.36	0.74	12	1.17	-179.00	8521.00	17260	20230728	-63.33	6320	20240805	0.16	15220	-58.41	20240102	6320	0.16	20240805	16690	-62.07	20231018	6320	0.16	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
151	20240805	110400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6500	-610	5	-8.58	668188170	100525	93.15	6910	7000	6500	9240	4980	7110	6646.99	14.57	0	11321	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	864	-36.31	0.76	12	0.76	-179.00	8521.00	17260	20230728	-62.34	6500	20240805	0.00	15220	-57.29	20240102	6500	0.00	20240805	16690	-61.05	20231018	6500	0.00	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
152	20240805	100355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6730	-380	5	-5.34	284129830	42073	38.99	6910	7000	6670	9240	4980	7110	6753.26	14.57	0	-2038	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	895	-37.60	0.79	12	0.32	-179.00	8521.00	17260	20230728	-61.01	6670	20240805	0.90	15220	-55.78	20240102	6670	0.90	20240805	16690	-59.68	20231018	6670	0.90	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
153	20240805	090352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	-330	5	-4.64	65468730	9528	8.83	6910	7000	6750	9240	4980	7110	6871.19	14.57	0	-1951	8003	7556	7333	6886	6663	7445	6775	69	2130	500	5110	10	1	13292934	901	-37.88	0.80	12	0.07	-179.00	8521.00	17260	20230728	-60.72	6750	20240805	0.44	15220	-55.45	20240102	6750	0.44	20240805	16690	-59.38	20231018	6750	0.44	20240805	6.74	N	036010	500	68 억		1937433	N	N	0	N	00	N
154	20240802	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7110	-780	5	-9.89	772885600	106397	399.97	7700	7780	7110	10250	5530	7890	7264.19	14.61	0	-5500	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	945	-39.72	0.83	12	0.80	-179.00	8521.00	17260	20230728	-58.81	7110	20240802	0.00	15220	-53.29	20240102	7110	0.00	20240802	17140	-58.52	20230802	7110	0.00	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
155	20240802	150348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7120	-770	5	-9.76	686612630	94279	354.42	7700	7780	7110	10250	5530	7890	7282.77	14.61	0	-6800	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	946	-39.78	0.84	12	0.71	-179.00	8521.00	17260	20230728	-58.75	7110	20240802	0.14	15220	-53.22	20240102	7110	0.14	20240802	17140	-58.46	20230802	7110	0.14	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
156	20240802	140352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7210	-680	5	-8.62	455756030	61982	233.01	7700	7780	7170	10250	5530	7890	7353.04	14.61	0	-12808	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	958	-40.28	0.85	12	0.47	-179.00	8521.00	17260	20230728	-58.23	7170	20240802	0.56	15220	-52.63	20240102	7170	0.56	20240802	17140	-57.93	20230802	7170	0.56	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
157	20240802	130351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7250	-640	5	-8.11	328748110	44388	166.87	7700	7780	7250	10250	5530	7890	7406.24	14.61	0	-13569	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	964	-40.50	0.85	12	0.33	-179.00	8521.00	17260	20230728	-58.00	7250	20240802	0.00	15220	-52.37	20240102	7250	0.00	20240802	17140	-57.70	20230802	7250	0.00	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
158	20240802	120351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7320	-570	5	-7.22	247573290	33259	125.03	7700	7780	7310	10250	5530	7890	7443.80	14.61	0	-7850	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	973	-40.89	0.86	12	0.25	-179.00	8521.00	17260	20230728	-57.59	7310	20240802	0.14	15220	-51.91	20240102	7310	0.14	20240802	17140	-57.29	20230802	7310	0.14	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
159	20240802	110350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7400	-490	5	-6.21	175110510	23403	87.98	7700	7780	7390	10250	5530	7890	7482.40	14.61	0	-7342	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	984	-41.34	0.87	12	0.18	-179.00	8521.00	17260	20230728	-57.13	7390	20240802	0.14	15220	-51.38	20240102	7390	0.14	20240802	17140	-56.83	20230802	7390	0.14	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
160	20240802	100348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7450	-440	5	-5.58	103381300	13739	51.65	7700	7780	7420	10250	5530	7890	7524.66	14.61	0	-5828	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	990	-41.62	0.87	12	0.10	-179.00	8521.00	17260	20230728	-56.84	7420	20240802	0.40	15220	-51.05	20240102	7420	0.40	20240802	17140	-56.53	20230802	7420	0.40	20240802	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
161	20240802	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-260	5	-3.30	8959690	1167	4.39	7700	7780	7630	10250	5530	7890	7677.54	14.61	0	113	8150	8020	7930	7800	7710	7975	7755	69	2360	500	5680	10	1	13292934	1014	-42.63	0.90	12	0.01	-179.00	8521.00	17260	20230728	-55.79	7520	20240731	1.46	15220	-49.87	20240102	7520	1.46	20240731	17140	-55.48	20230802	7520	1.46	20240731	6.89	N	036010	500	68 억		1942402	N	N	0	N	00	N
162	20240801	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	20	2	0.25	207604550	26139	52.25	8010	8060	7840	10230	5510	7870	7942.34	14.61	0	783	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1049	-44.08	0.93	12	0.20	-179.00	8521.00	17260	20230728	-54.29	7520	20240731	4.92	15220	-48.16	20240102	7520	4.92	20240731	17140	-53.97	20230802	7520	4.92	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
163	20240801	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	60	2	0.76	193093810	24301	48.58	8010	8060	7840	10230	5510	7870	7945.92	14.61	0	1137	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1054	-44.30	0.93	12	0.18	-179.00	8521.00	17260	20230728	-54.06	7520	20240731	5.45	15220	-47.90	20240102	7520	5.45	20240731	17140	-53.73	20230802	7520	5.45	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
164	20240801	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	50	2	0.64	175612600	22091	44.16	8010	8060	7840	10230	5510	7870	7949.51	14.61	0	1016	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1053	-44.25	0.93	12	0.17	-179.00	8521.00	17260	20230728	-54.11	7520	20240731	5.32	15220	-47.96	20240102	7520	5.32	20240731	17140	-53.79	20230802	7520	5.32	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
165	20240801	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	0	3	0.00	159615290	20064	40.11	8010	8060	7840	10230	5510	7870	7955.31	14.61	0	-63	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1046	-43.97	0.92	12	0.15	-179.00	8521.00	17260	20230728	-54.40	7520	20240731	4.65	15220	-48.29	20240102	7520	4.65	20240731	17140	-54.08	20230802	7520	4.65	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
166	20240801	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	10	2	0.13	146937480	18455	36.89	8010	8060	7840	10230	5510	7870	7961.93	14.61	0	-951	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1047	-44.02	0.92	12	0.14	-179.00	8521.00	17260	20230728	-54.35	7520	20240731	4.79	15220	-48.23	20240102	7520	4.79	20240731	17140	-54.03	20230802	7520	4.79	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
167	20240801	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-20	5	-0.25	134587660	16885	33.75	8010	8060	7850	10230	5510	7870	7970.84	14.61	0	-1745	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1043	-43.85	0.92	12	0.13	-179.00	8521.00	17260	20230728	-54.52	7520	20240731	4.39	15220	-48.42	20240102	7520	4.39	20240731	17140	-54.20	20230802	7520	4.39	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
168	20240801	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	120	2	1.52	100175460	12519	25.02	8010	8060	7920	10230	5510	7870	8001.87	14.61	0	-1159	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1062	-44.64	0.94	12	0.09	-179.00	8521.00	17260	20230728	-53.71	7520	20240731	6.25	15220	-47.50	20240102	7520	6.25	20240731	17140	-53.38	20230802	7520	6.25	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N
169	20240801	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	160	2	2.03	4529370	565	1.13	8010	8030	8010	10230	5510	7870	8016.58	14.61	0	-125	8130	8000	7760	7630	7390	8065	7695	69	2360	500	5660	10	1	13292934	1067	-44.86	0.94	12	0.00	-179.00	8521.00	17260	20230728	-53.48	7520	20240731	6.78	15220	-47.24	20240102	7520	6.78	20240731	17140	-53.15	20230802	7520	6.78	20240731	6.82	N	036010	500	68 억		1941438	N	N	0	N	00	N