KissMeData/049080/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	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	18	2	2.51	471551549	629882	106.29	739	780	730	932	502	717	748.68	0.64	0	30967	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	624	-5.57	1.13	12	0.74	-132.00	651.00	1775	20230914	-58.59	624	20240806	17.79	1543	-52.37	20240111	624	17.79	20240806	1775	-58.59	20230914	624	17.79	20240806	1.94	N	049080	500	424 억		545797	N	N	10	N	00	N
3	20240830	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	734	17	2	2.37	453697178	605577	102.19	739	780	730	932	502	717	749.20	0.64	0	32197	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	623	-5.56	1.13	12	0.71	-132.00	651.00	1775	20230914	-58.65	624	20240806	17.63	1543	-52.43	20240111	624	17.63	20240806	1775	-58.65	20230914	624	17.63	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
4	20240830	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	738	21	2	2.93	427101633	569243	96.05	739	780	730	932	502	717	750.30	0.64	0	34283	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	626	-5.59	1.13	12	0.67	-132.00	651.00	1775	20230914	-58.42	624	20240806	18.27	1543	-52.17	20240111	624	18.27	20240806	1775	-58.42	20230914	624	18.27	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
5	20240830	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	736	19	2	2.65	421557785	561702	94.78	739	780	730	932	502	717	750.50	0.64	0	36271	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	625	-5.58	1.13	12	0.66	-132.00	651.00	1775	20230914	-58.54	624	20240806	17.95	1543	-52.30	20240111	624	17.95	20240806	1775	-58.54	20230914	624	17.95	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
6	20240830	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	740	23	2	3.21	412365975	549207	92.67	739	780	730	932	502	717	750.84	0.64	0	34080	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	628	-5.61	1.14	12	0.65	-132.00	651.00	1775	20230914	-58.31	624	20240806	18.59	1543	-52.04	20240111	624	18.59	20240806	1775	-58.31	20230914	624	18.59	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
7	20240830	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	734	17	2	2.37	403398402	537016	90.62	739	780	731	932	502	717	751.19	0.64	0	34981	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	623	-5.56	1.13	12	0.63	-132.00	651.00	1775	20230914	-58.65	624	20240806	17.63	1543	-52.43	20240111	624	17.63	20240806	1775	-58.65	20230914	624	17.63	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
8	20240830	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	34	2	4.74	299866856	397569	67.09	739	780	731	932	502	717	754.25	0.64	0	-3836	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	637	-5.69	1.15	12	0.47	-132.00	651.00	1775	20230914	-57.69	624	20240806	20.35	1543	-51.33	20240111	624	20.35	20240806	1775	-57.69	20230914	624	20.35	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
9	20240830	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	753	36	2	5.02	22953116	30874	5.21	739	754	735	932	502	717	743.44	0.64	0	156	795	756	730	691	665	775	710	424	215	500	430	1	1	84883347	639	-5.70	1.16	12	0.04	-132.00	651.00	1775	20230914	-57.58	624	20240806	20.67	1543	-51.20	20240111	624	20.67	20240806	1775	-57.58	20230914	624	20.67	20240806	1.94	N	049080	500	424 억		545797	N	N	17	N	00	N
10	20240829	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	717	9	2	1.27	437852495	592571	280.15	706	769	704	920	496	708	738.98	0.70	0	-48491	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	609	-5.43	1.10	12	0.70	-132.00	651.00	1775	20230914	-59.61	624	20240806	14.90	1543	-53.53	20240111	624	14.90	20240806	1775	-59.61	20230914	624	14.90	20240806	1.94	N	049080	500	424 억		593339	N	N	17	N	00	N
11	20240829	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	721	13	2	1.84	428440625	579454	273.95	706	769	704	920	496	708	739.39	0.70	0	-48843	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	612	-5.46	1.11	12	0.68	-132.00	651.00	1775	20230914	-59.38	624	20240806	15.54	1543	-53.27	20240111	624	15.54	20240806	1775	-59.38	20230914	624	15.54	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
12	20240829	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	721	13	2	1.84	397021490	536088	253.45	706	769	704	920	496	708	740.59	0.70	0	-45518	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	612	-5.46	1.11	12	0.63	-132.00	651.00	1775	20230914	-59.38	624	20240806	15.54	1543	-53.27	20240111	624	15.54	20240806	1775	-59.38	20230914	624	15.54	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
13	20240829	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	724	16	2	2.26	388505690	524267	247.86	706	769	704	920	496	708	741.05	0.70	0	-42605	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	615	-5.48	1.11	12	0.62	-132.00	651.00	1775	20230914	-59.21	624	20240806	16.03	1543	-53.08	20240111	624	16.03	20240806	1775	-59.21	20230914	624	16.03	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
14	20240829	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	722	14	2	1.98	375797195	506658	239.53	706	769	704	920	496	708	741.72	0.70	0	-37487	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	613	-5.47	1.11	12	0.60	-132.00	651.00	1775	20230914	-59.32	624	20240806	15.71	1543	-53.21	20240111	624	15.71	20240806	1775	-59.32	20230914	624	15.71	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
15	20240829	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	734	26	2	3.67	352305294	474215	224.20	706	769	704	920	496	708	742.92	0.70	0	-42597	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	623	-5.56	1.13	12	0.56	-132.00	651.00	1775	20230914	-58.65	624	20240806	17.63	1543	-52.43	20240111	624	17.63	20240806	1775	-58.65	20230914	624	17.63	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
16	20240829	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	749	41	2	5.79	243204148	326711	154.46	706	769	704	920	496	708	744.40	0.70	0	-28452	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	636	-5.67	1.15	12	0.38	-132.00	651.00	1775	20230914	-57.80	624	20240806	20.03	1543	-51.46	20240111	624	20.03	20240806	1775	-57.80	20230914	624	20.03	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
17	20240829	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	715	7	2	0.99	3765202	5320	2.52	706	715	704	920	496	708	707.74	0.70	0	2232	734	721	707	694	680	727	700	424	212	500	420	1	1	84883347	607	-5.42	1.10	12	0.01	-132.00	651.00	1775	20230914	-59.72	624	20240806	14.58	1543	-53.66	20240111	624	14.58	20240806	1775	-59.72	20230914	624	14.58	20240806	1.94	N	049080	500	424 억		593339	N	N	9	N	00	N
18	20240828	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	4	2	0.57	148749081	211437	122.42	700	720	693	915	493	704	703.51	0.62	0	65252	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	601	-5.36	1.09	12	0.25	-132.00	651.00	1775	20230914	-60.11	624	20240806	13.46	1543	-54.12	20240111	624	13.46	20240806	1775	-60.11	20230914	624	13.46	20240806	1.94	N	049080	500	424 억		529136	N	N	9	N	00	N
19	20240828	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	711	7	2	0.99	142198855	202209	117.08	700	720	693	915	493	704	703.23	0.62	0	63722	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	604	-5.39	1.09	12	0.24	-132.00	651.00	1775	20230914	-59.94	624	20240806	13.94	1543	-53.92	20240111	624	13.94	20240806	1775	-59.94	20230914	624	13.94	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
20	20240828	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	16	2	2.27	125122638	178324	103.25	700	720	693	915	493	704	701.66	0.62	0	59425	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	611	-5.45	1.11	12	0.21	-132.00	651.00	1775	20230914	-59.44	624	20240806	15.38	1543	-53.34	20240111	624	15.38	20240806	1775	-59.44	20230914	624	15.38	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
21	20240828	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	-6	5	-0.85	63270709	90589	52.45	700	710	693	915	493	704	698.44	0.62	0	6322	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	592	-5.29	1.07	12	0.11	-132.00	651.00	1775	20230914	-60.68	624	20240806	11.86	1543	-54.76	20240111	624	11.86	20240806	1775	-60.68	20230914	624	11.86	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
22	20240828	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	699	-5	5	-0.71	60153118	86119	49.86	700	710	693	915	493	704	698.49	0.62	0	5744	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	593	-5.30	1.07	12	0.10	-132.00	651.00	1775	20230914	-60.62	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1775	-60.62	20230914	624	12.02	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
23	20240828	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	704	0	3	0.00	46872114	67057	38.83	700	710	693	915	493	704	698.99	0.62	0	5758	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	598	-5.33	1.08	12	0.08	-132.00	651.00	1775	20230914	-60.34	624	20240806	12.82	1543	-54.37	20240111	624	12.82	20240806	1775	-60.34	20230914	624	12.82	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
24	20240828	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	1	2	0.14	27445470	39124	22.65	700	710	695	915	493	704	701.50	0.62	0	6067	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	598	-5.34	1.08	12	0.05	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
25	20240828	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	5	2	0.71	11576450	16536	9.57	700	709	699	915	493	704	700.08	0.62	0	7994	724	713	699	688	674	707	682	424	211	500	420	1	1	84883347	602	-5.37	1.09	12	0.02	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.94	N	049080	500	424 억		529136	N	N	2	N	00	N
26	20240827	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	704	-1	5	-0.14	115252934	164408	146.32	705	710	685	916	494	705	701.01	0.65	0	-20372	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	598	-5.33	1.08	12	0.19	-132.00	651.00	1775	20230914	-60.34	624	20240806	12.82	1543	-54.37	20240111	624	12.82	20240806	1775	-60.34	20230914	624	12.82	20240806	1.95	N	049080	500	424 억		549487	N	N	2	N	00	N
27	20240827	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	-5	5	-0.71	107677955	153621	136.72	705	710	685	916	494	705	700.93	0.65	0	-19729	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	594	-5.30	1.08	12	0.18	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
28	20240827	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	0	3	0.00	102964997	146898	130.73	705	710	685	916	494	705	700.93	0.65	0	-20637	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	598	-5.34	1.08	12	0.17	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
29	20240827	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	0	3	0.00	99504962	141964	126.34	705	710	685	916	494	705	700.92	0.65	0	-20783	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	598	-5.34	1.08	12	0.17	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
30	20240827	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	-7	5	-0.99	82640898	117955	104.98	705	710	685	916	494	705	700.61	0.65	0	-20060	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	592	-5.29	1.07	12	0.14	-132.00	651.00	1775	20230914	-60.68	624	20240806	11.86	1543	-54.76	20240111	624	11.86	20240806	1775	-60.68	20230914	624	11.86	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
31	20240827	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	-3	5	-0.43	75839502	108249	96.34	705	710	685	916	494	705	700.60	0.65	0	-19840	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	596	-5.32	1.08	12	0.13	-132.00	651.00	1775	20230914	-60.45	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1775	-60.45	20230914	624	12.50	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
32	20240827	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	2	2	0.28	57762566	82414	73.35	705	710	685	916	494	705	700.88	0.65	0	-18975	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	600	-5.36	1.09	12	0.10	-132.00	651.00	1775	20230914	-60.17	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1775	-60.17	20230914	624	13.30	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
33	20240827	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	710	5	2	0.71	12029302	17096	15.21	705	710	703	916	494	705	703.63	0.65	0	-30	735	720	712	697	689	716	693	424	211	500	420	1	1	84883347	603	-5.38	1.09	12	0.02	-132.00	651.00	1775	20230914	-60.00	624	20240806	13.78	1543	-53.99	20240111	624	13.78	20240806	1775	-60.00	20230914	624	13.78	20240806	1.95	N	049080	500	424 억		549487	N	N	1	N	00	N
34	20240826	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-4	5	-0.56	79207883	111498	62.69	727	727	704	921	497	709	710.40	0.66	0	-10623	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	598	-5.34	1.08	12	0.13	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.96	N	049080	500	424 억		560034	N	N	1	N	00	N
35	20240826	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	-2	5	-0.28	71613110	100734	56.64	727	727	704	921	497	709	710.91	0.66	0	-10356	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	600	-5.36	1.09	12	0.12	-132.00	651.00	1775	20230914	-60.17	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1775	-60.17	20230914	624	13.30	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
36	20240826	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-1	5	-0.14	66202344	93089	52.34	727	727	704	921	497	709	711.17	0.66	0	-8970	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	601	-5.36	1.09	12	0.11	-132.00	651.00	1775	20230914	-60.11	624	20240806	13.46	1543	-54.12	20240111	624	13.46	20240806	1775	-60.11	20230914	624	13.46	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
37	20240826	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	710	1	2	0.14	63220501	88884	49.97	727	727	704	921	497	709	711.27	0.66	0	-7456	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	603	-5.38	1.09	12	0.10	-132.00	651.00	1775	20230914	-60.00	624	20240806	13.78	1543	-53.99	20240111	624	13.78	20240806	1775	-60.00	20230914	624	13.78	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
38	20240826	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	-3	5	-0.42	60707929	85341	47.98	727	727	704	921	497	709	711.36	0.66	0	-6924	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	599	-5.35	1.08	12	0.10	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
39	20240826	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	713	4	2	0.56	45350692	63683	35.81	727	727	706	921	497	709	712.13	0.66	0	-1095	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	605	-5.40	1.10	12	0.08	-132.00	651.00	1775	20230914	-59.83	624	20240806	14.26	1543	-53.79	20240111	624	14.26	20240806	1775	-59.83	20230914	624	14.26	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
40	20240826	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	716	7	2	0.99	39245610	55101	30.98	727	727	706	921	497	709	712.25	0.66	0	2781	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	608	-5.42	1.10	12	0.06	-132.00	651.00	1775	20230914	-59.66	624	20240806	14.74	1543	-53.60	20240111	624	14.74	20240806	1775	-59.66	20230914	624	14.74	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
41	20240826	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	718	9	2	1.27	3190251	4407	2.48	727	727	709	921	497	709	723.91	0.66	0	-616	739	723	712	696	685	718	691	424	212	500	420	1	1	84883347	609	-5.44	1.10	12	0.01	-132.00	651.00	1775	20230914	-59.55	624	20240806	15.06	1543	-53.47	20240111	624	15.06	20240806	1775	-59.55	20230914	624	15.06	20240806	1.96	N	049080	500	424 억		560034	N	N	0	N	00	N
42	20240823	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	-11	5	-1.53	125438371	175765	58.12	718	728	701	936	504	720	713.67	0.71	0	-42768	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	602	-5.37	1.09	12	0.21	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
43	20240823	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	716	-4	5	-0.56	102134653	142851	47.23	718	728	710	936	504	720	714.97	0.71	0	-32473	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	608	-5.42	1.10	12	0.17	-132.00	651.00	1775	20230914	-59.66	624	20240806	14.74	1543	-53.60	20240111	624	14.74	20240806	1775	-59.66	20230914	624	14.74	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
44	20240823	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	-1	5	-0.14	62440296	87044	28.78	718	728	710	936	504	720	717.34	0.71	0	-30994	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	610	-5.45	1.10	12	0.10	-132.00	651.00	1775	20230914	-59.49	624	20240806	15.22	1543	-53.40	20240111	624	15.22	20240806	1775	-59.49	20230914	624	15.22	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
45	20240823	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	-1	5	-0.14	60105682	83794	27.71	718	728	710	936	504	720	717.30	0.71	0	-30297	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	610	-5.45	1.10	12	0.10	-132.00	651.00	1775	20230914	-59.49	624	20240806	15.22	1543	-53.40	20240111	624	15.22	20240806	1775	-59.49	20230914	624	15.22	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
46	20240823	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	717	-3	5	-0.42	44352170	61666	20.39	718	728	711	936	504	720	719.23	0.71	0	-30589	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	609	-5.43	1.10	12	0.07	-132.00	651.00	1775	20230914	-59.61	624	20240806	14.90	1543	-53.53	20240111	624	14.90	20240806	1775	-59.61	20230914	624	14.90	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
47	20240823	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	717	-3	5	-0.42	42475320	59036	19.52	718	728	711	936	504	720	719.48	0.71	0	-30579	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	609	-5.43	1.10	12	0.07	-132.00	651.00	1775	20230914	-59.61	624	20240806	14.90	1543	-53.53	20240111	624	14.90	20240806	1775	-59.61	20230914	624	14.90	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
48	20240823	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	0	3	0.00	26438860	36654	12.12	718	728	711	936	504	720	721.31	0.71	0	-16013	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	611	-5.45	1.11	12	0.04	-132.00	651.00	1775	20230914	-59.44	624	20240806	15.38	1543	-53.34	20240111	624	15.38	20240806	1775	-59.44	20230914	624	15.38	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
49	20240823	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	717	-3	5	-0.42	2339361	3263	1.08	718	718	711	936	504	720	716.94	0.71	0	-1041	765	742	726	703	687	754	715	424	216	500	430	1	1	84883347	609	-5.43	1.10	12	0.00	-132.00	651.00	1775	20230914	-59.61	624	20240806	14.90	1543	-53.53	20240111	624	14.90	20240806	1775	-59.61	20230914	624	14.90	20240806	1.96	N	049080	500	424 억		601483	N	N	20	N	00	N
50	20240822	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	10	2	1.41	216585748	297581	371.31	710	749	710	923	497	710	727.82	0.69	0	13904	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	611	-5.45	1.11	12	0.35	-132.00	651.00	1775	20230914	-59.44	624	20240806	15.38	1543	-53.34	20240111	624	15.38	20240806	1775	-59.44	20230914	624	15.38	20240806	1.98	N	049080	500	424 억		588004	N	N	20	N	00	N
51	20240822	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	722	12	2	1.69	205638885	282405	352.37	710	749	710	923	497	710	728.17	0.69	0	15517	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	613	-5.47	1.11	12	0.33	-132.00	651.00	1775	20230914	-59.32	624	20240806	15.71	1543	-53.21	20240111	624	15.71	20240806	1775	-59.32	20230914	624	15.71	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
52	20240822	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	724	14	2	1.97	196798771	270161	337.09	710	749	710	923	497	710	728.45	0.69	0	17848	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	615	-5.48	1.11	12	0.32	-132.00	651.00	1775	20230914	-59.21	624	20240806	16.03	1543	-53.08	20240111	624	16.03	20240806	1775	-59.21	20230914	624	16.03	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
53	20240822	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	716	6	2	0.85	184235866	252639	315.23	710	749	710	923	497	710	729.25	0.69	0	15997	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	608	-5.42	1.10	12	0.30	-132.00	651.00	1775	20230914	-59.66	624	20240806	14.74	1543	-53.60	20240111	624	14.74	20240806	1775	-59.66	20230914	624	14.74	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
54	20240822	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	9	2	1.27	169645085	232262	289.81	710	749	710	923	497	710	730.40	0.69	0	16558	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	610	-5.45	1.10	12	0.27	-132.00	651.00	1775	20230914	-59.49	624	20240806	15.22	1543	-53.40	20240111	624	15.22	20240806	1775	-59.49	20230914	624	15.22	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
55	20240822	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	725	15	2	2.11	160236440	219185	273.49	710	749	710	923	497	710	731.06	0.69	0	19272	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	615	-5.49	1.11	12	0.26	-132.00	651.00	1775	20230914	-59.15	624	20240806	16.19	1543	-53.01	20240111	624	16.19	20240806	1775	-59.15	20230914	624	16.19	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
56	20240822	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	743	33	2	4.65	123664923	169038	210.92	710	749	710	923	497	710	731.58	0.69	0	23756	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	631	-5.63	1.14	12	0.20	-132.00	651.00	1775	20230914	-58.14	624	20240806	19.07	1543	-51.85	20240111	624	19.07	20240806	1775	-58.14	20230914	624	19.07	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
57	20240822	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	715	5	2	0.70	910444	1270	1.58	710	718	710	923	497	710	716.89	0.69	0	-937	717	713	709	705	701	711	703	424	213	500	420	1	1	84883347	607	-5.42	1.10	12	0.00	-132.00	651.00	1775	20230914	-59.72	624	20240806	14.58	1543	-53.66	20240111	624	14.58	20240806	1775	-59.72	20230914	624	14.58	20240806	1.98	N	049080	500	424 억		588004	N	N	0	N	00	N
58	20240821	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	710	1	2	0.14	56710692	80044	72.22	712	713	705	921	497	709	708.49	0.73	0	-27991	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	603	-5.38	1.09	12	0.09	-132.00	651.00	1775	20230914	-60.00	624	20240806	13.78	1543	-53.99	20240111	624	13.78	20240806	1775	-60.00	20230914	624	13.78	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
59	20240821	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	0	3	0.00	49338182	69637	62.83	712	713	705	921	497	709	708.51	0.73	0	-25780	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	602	-5.37	1.09	12	0.08	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
60	20240821	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	0	3	0.00	43790034	61802	55.76	712	713	705	921	497	709	708.55	0.73	0	-25985	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	602	-5.37	1.09	12	0.07	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
61	20240821	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-1	5	-0.14	39531597	55779	50.33	712	713	705	921	497	709	708.72	0.73	0	-23263	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	601	-5.36	1.09	12	0.07	-132.00	651.00	1775	20230914	-60.11	624	20240806	13.46	1543	-54.12	20240111	624	13.46	20240806	1775	-60.11	20230914	624	13.46	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
62	20240821	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-4	5	-0.56	32736524	46187	41.67	712	713	705	921	497	709	708.78	0.73	0	-18779	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	598	-5.34	1.08	12	0.05	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
63	20240821	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	0	3	0.00	29769905	41983	37.88	712	713	705	921	497	709	709.09	0.73	0	-17880	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	602	-5.37	1.09	12	0.05	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
64	20240821	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	-2	5	-0.28	14004762	19723	17.80	712	713	705	921	497	709	710.07	0.73	0	-13340	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	600	-5.36	1.09	12	0.02	-132.00	651.00	1775	20230914	-60.17	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1775	-60.17	20230914	624	13.30	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
65	20240821	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	711	2	2	0.28	1290487	1813	1.64	712	713	711	921	497	709	711.80	0.73	0	-880	721	715	705	699	689	718	702	424	212	500	420	1	1	84883347	604	-5.39	1.09	12	0.00	-132.00	651.00	1775	20230914	-59.94	624	20240806	13.94	1543	-53.92	20240111	624	13.94	20240806	1775	-59.94	20230914	624	13.94	20240806	1.96	N	049080	500	424 억		616016	N	N	0	N	00	N
66	20240820	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	13	2	1.87	77297122	109769	98.49	696	711	695	904	488	696	704.18	0.67	0	50861	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	602	-5.37	1.09	12	0.13	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
67	20240820	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	12	2	1.72	76148059	108147	97.03	696	711	695	904	488	696	704.12	0.67	0	51189	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	601	-5.36	1.09	12	0.13	-132.00	651.00	1775	20230914	-60.11	624	20240806	13.46	1543	-54.12	20240111	624	13.46	20240806	1775	-60.11	20230914	624	13.46	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
68	20240820	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	10	2	1.44	54741085	77896	69.89	696	708	695	904	488	696	702.75	0.67	0	31238	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	599	-5.35	1.08	12	0.09	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
69	20240820	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	9	2	1.29	52725669	75040	67.33	696	708	695	904	488	696	702.63	0.67	0	29857	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	598	-5.34	1.08	12	0.09	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
70	20240820	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	11	2	1.58	44392631	63184	56.69	696	708	695	904	488	696	702.59	0.67	0	21138	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	600	-5.36	1.09	12	0.07	-132.00	651.00	1775	20230914	-60.17	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1775	-60.17	20230914	624	13.30	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
71	20240820	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	6	2	0.86	26387681	37618	33.75	696	708	695	904	488	696	701.46	0.67	0	15783	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	596	-5.32	1.08	12	0.04	-132.00	651.00	1775	20230914	-60.45	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1775	-60.45	20230914	624	12.50	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
72	20240820	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	7	2	1.01	9458390	13464	12.08	696	708	695	904	488	696	702.49	0.67	0	7034	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	597	-5.33	1.08	12	0.02	-132.00	651.00	1775	20230914	-60.39	624	20240806	12.66	1543	-54.44	20240111	624	12.66	20240806	1775	-60.39	20230914	624	12.66	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
73	20240820	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	4	2	0.57	2795153	4003	3.59	696	705	695	904	488	696	698.26	0.67	0	2975	720	708	701	689	682	704	685	424	208	500	410	1	1	84883347	594	-5.30	1.08	12	0.00	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.93	N	049080	500	424 억		565735	N	N	0	N	00	N
74	20240819	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	696	-12	5	-1.69	77447949	110195	78.27	701	713	694	920	496	708	702.83	0.69	0	-16716	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	591	-5.27	1.07	12	0.13	-132.00	651.00	1775	20230914	-60.79	624	20240806	11.54	1543	-54.89	20240111	624	11.54	20240806	1775	-60.79	20230914	624	11.54	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
75	20240819	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	-5	5	-0.71	72197599	102650	72.91	701	713	694	920	496	708	703.34	0.69	0	-16161	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	597	-5.33	1.08	12	0.12	-132.00	651.00	1775	20230914	-60.39	624	20240806	12.66	1543	-54.44	20240111	624	12.66	20240806	1775	-60.39	20230914	624	12.66	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
76	20240819	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	701	-7	5	-0.99	59446284	84384	59.94	701	713	700	920	496	708	704.47	0.69	0	-13921	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	595	-5.31	1.08	12	0.10	-132.00	651.00	1775	20230914	-60.51	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1775	-60.51	20230914	624	12.34	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
77	20240819	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	704	-4	5	-0.56	42588089	60328	42.85	701	713	701	920	496	708	705.94	0.69	0	-12930	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	598	-5.33	1.08	12	0.07	-132.00	651.00	1775	20230914	-60.34	624	20240806	12.82	1543	-54.37	20240111	624	12.82	20240806	1775	-60.34	20230914	624	12.82	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
78	20240819	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	-2	5	-0.28	39518628	55971	39.75	701	713	701	920	496	708	706.06	0.69	0	-13055	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	599	-5.35	1.08	12	0.07	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
79	20240819	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	-2	5	-0.28	22944761	32411	23.02	701	713	701	920	496	708	707.93	0.69	0	-9551	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	599	-5.35	1.08	12	0.04	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
80	20240819	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-3	5	-0.42	20129668	28417	20.18	701	713	701	920	496	708	708.37	0.69	0	-8138	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	598	-5.34	1.08	12	0.03	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
81	20240819	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	-5	5	-0.71	2598014	3705	2.63	701	709	701	920	496	708	701.22	0.69	0	-511	718	712	706	700	694	716	704	424	212	500	420	1	1	84883347	597	-5.33	1.08	12	0.00	-132.00	651.00	1775	20230914	-60.39	624	20240806	12.66	1543	-54.44	20240111	624	12.66	20240806	1775	-60.39	20230914	624	12.66	20240806	1.90	N	049080	500	424 억		582451	N	N	30	N	00	N
82	20240816	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	8	2	1.14	98793714	139936	98.00	706	712	700	910	490	700	705.99	0.64	0	40278	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	601	-5.36	1.09	12	0.16	-132.00	651.00	1775	20230914	-60.11	624	20240806	13.46	1543	-54.12	20240111	624	13.46	20240806	1775	-60.11	20230914	624	13.46	20240806	1.91	N	049080	500	424 억		543478	N	N	30	N	00	N
83	20240816	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	6	2	0.86	69102836	98030	68.66	706	712	700	910	490	700	704.92	0.64	0	8238	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	599	-5.35	1.08	12	0.12	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
84	20240816	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	9	2	1.29	63776003	90483	63.37	706	712	700	910	490	700	704.84	0.64	0	5187	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	602	-5.37	1.09	12	0.11	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
85	20240816	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	7	2	1.00	52017568	73816	51.70	706	712	700	910	490	700	704.69	0.64	0	2734	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	600	-5.36	1.09	12	0.09	-132.00	651.00	1775	20230914	-60.17	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1775	-60.17	20230914	624	13.30	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
86	20240816	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	7	2	1.00	45025469	63912	44.76	706	712	700	910	490	700	704.49	0.64	0	2898	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	600	-5.36	1.09	12	0.08	-132.00	651.00	1775	20230914	-60.17	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1775	-60.17	20230914	624	13.30	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
87	20240816	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	5	2	0.71	30496372	43302	30.33	706	712	700	910	490	700	704.27	0.64	0	2509	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	598	-5.34	1.08	12	0.05	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
88	20240816	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	5	2	0.71	28527774	40506	28.37	706	712	700	910	490	700	704.29	0.64	0	2546	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	598	-5.34	1.08	12	0.05	-132.00	651.00	1775	20230914	-60.28	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1775	-60.28	20230914	624	12.98	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
89	20240816	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	9	2	1.29	1380071	1956	1.37	706	712	703	910	490	700	705.56	0.64	0	781	710	704	697	691	684	708	695	424	210	500	420	1	1	84883347	602	-5.37	1.09	12	0.00	-132.00	651.00	1775	20230914	-60.06	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1775	-60.06	20230914	624	13.62	20240806	1.91	N	049080	500	424 억		543478	N	N	0	N	00	N
90	20240814	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	11	2	1.60	98052795	140214	79.60	690	703	690	895	483	689	699.31	0.59	0	46471	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	594	-5.30	1.08	12	0.17	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
91	20240814	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	701	12	2	1.74	82749180	118322	67.17	690	703	690	895	483	689	699.36	0.59	0	44040	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	595	-5.31	1.08	12	0.14	-132.00	651.00	1775	20230914	-60.51	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1775	-60.51	20230914	624	12.34	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
92	20240814	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	13	2	1.89	66812144	95602	54.27	690	702	690	895	483	689	698.86	0.59	0	38953	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	596	-5.32	1.08	12	0.11	-132.00	651.00	1775	20230914	-60.45	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1775	-60.45	20230914	624	12.50	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
93	20240814	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	9	2	1.31	46266734	66243	37.60	690	700	690	895	483	689	698.44	0.59	0	33779	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	592	-5.29	1.07	12	0.08	-132.00	651.00	1775	20230914	-60.68	624	20240806	11.86	1543	-54.76	20240111	624	11.86	20240806	1775	-60.68	20230914	624	11.86	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
94	20240814	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	9	2	1.31	42981894	61535	34.93	690	700	690	895	483	689	698.50	0.59	0	32206	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	592	-5.29	1.07	12	0.07	-132.00	651.00	1775	20230914	-60.68	624	20240806	11.86	1543	-54.76	20240111	624	11.86	20240806	1775	-60.68	20230914	624	11.86	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
95	20240814	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	11	2	1.60	19301854	27647	15.69	690	700	690	895	483	689	698.15	0.59	0	8036	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	594	-5.30	1.08	12	0.03	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
96	20240814	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	695	6	2	0.87	8578220	12300	6.98	690	700	690	895	483	689	697.42	0.59	0	442	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	590	-5.27	1.07	12	0.01	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
97	20240814	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	11	2	1.60	239419	344	0.20	690	700	690	895	483	689	695.99	0.59	0	-48	722	705	695	678	668	700	673	424	206	500	410	1	1	84883347	594	-5.30	1.08	12	0.00	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.91	N	049080	500	424 억		496910	N	N	0	N	00	N
98	20240813	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	689	-12	5	-1.71	119819721	172902	212.67	712	712	685	911	491	701	693.00	0.59	0	-6155	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	585	-5.22	1.06	12	0.20	-132.00	651.00	1775	20230914	-61.18	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1775	-61.18	20230914	624	10.42	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
99	20240813	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	694	-7	5	-1.00	114669434	165446	203.50	712	712	685	911	491	701	693.09	0.59	0	-6154	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	589	-5.26	1.07	12	0.19	-132.00	651.00	1775	20230914	-60.90	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1775	-60.90	20230914	624	11.22	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
100	20240813	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	694	-7	5	-1.00	84688601	122114	150.20	712	712	685	911	491	701	693.52	0.59	0	-22483	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	589	-5.26	1.07	12	0.14	-132.00	651.00	1775	20230914	-60.90	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1775	-60.90	20230914	624	11.22	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
101	20240813	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	695	-6	5	-0.86	81351322	117311	144.29	712	712	685	911	491	701	693.47	0.59	0	-20643	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	590	-5.27	1.07	12	0.14	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
102	20240813	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	692	-9	5	-1.28	69777267	100557	123.68	712	712	685	911	491	701	693.91	0.59	0	-13058	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	587	-5.24	1.06	12	0.12	-132.00	651.00	1775	20230914	-61.01	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1775	-61.01	20230914	624	10.90	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
103	20240813	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	689	-12	5	-1.71	56335106	81130	99.79	712	712	685	911	491	701	694.38	0.59	0	-10284	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	585	-5.22	1.06	12	0.10	-132.00	651.00	1775	20230914	-61.18	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1775	-61.18	20230914	624	10.42	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
104	20240813	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	691	-10	5	-1.43	44428548	63802	78.48	712	712	685	911	491	701	696.35	0.59	0	-8408	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	587	-5.23	1.06	12	0.08	-132.00	651.00	1775	20230914	-61.07	624	20240806	10.74	1543	-55.22	20240111	624	10.74	20240806	1775	-61.07	20230914	624	10.74	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
105	20240813	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	2	2	0.29	5298747	7496	9.22	712	712	702	911	491	701	706.88	0.59	0	-399	715	708	696	689	677	711	692	424	210	500	420	1	1	84883347	597	-5.33	1.08	12	0.01	-132.00	651.00	1775	20230914	-60.39	624	20240806	12.66	1543	-54.44	20240111	624	12.66	20240806	1775	-60.39	20230914	624	12.66	20240806	1.91	N	049080	500	424 억		502832	N	N	0	N	00	N
106	20240812	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	701	18	2	2.64	55902705	80219	71.24	684	703	684	887	479	683	696.87	0.56	0	24283	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	595	-5.31	1.08	12	0.09	-132.00	651.00	1775	20230914	-60.51	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1775	-60.51	20230914	624	12.34	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
107	20240812	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	699	16	2	2.34	51894128	74493	66.15	684	703	684	887	479	683	696.63	0.56	0	24056	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	593	-5.30	1.07	12	0.09	-132.00	651.00	1775	20230914	-60.62	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1775	-60.62	20230914	624	12.02	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
108	20240812	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	701	18	2	2.64	44750939	64296	57.10	684	701	684	887	479	683	696.01	0.56	0	23197	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	595	-5.31	1.08	12	0.08	-132.00	651.00	1775	20230914	-60.51	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1775	-60.51	20230914	624	12.34	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
109	20240812	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	699	16	2	2.34	38330992	55097	48.93	684	701	684	887	479	683	695.70	0.56	0	21646	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	593	-5.30	1.07	12	0.06	-132.00	651.00	1775	20230914	-60.62	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1775	-60.62	20230914	624	12.02	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
110	20240812	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	699	16	2	2.34	33384462	48029	42.65	684	701	684	887	479	683	695.09	0.56	0	19672	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	593	-5.30	1.07	12	0.06	-132.00	651.00	1775	20230914	-60.62	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1775	-60.62	20230914	624	12.02	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
111	20240812	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	696	13	2	1.90	21948150	31631	28.09	684	701	684	887	479	683	693.88	0.56	0	7065	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	591	-5.27	1.07	12	0.04	-132.00	651.00	1775	20230914	-60.79	624	20240806	11.54	1543	-54.89	20240111	624	11.54	20240806	1775	-60.79	20230914	624	11.54	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
112	20240812	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	692	9	2	1.32	19675710	28359	25.18	684	701	684	887	479	683	693.81	0.56	0	7212	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	587	-5.24	1.06	12	0.03	-132.00	651.00	1775	20230914	-61.01	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1775	-61.01	20230914	624	10.90	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
113	20240812	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	15	2	2.20	6846661	9950	8.84	684	699	684	887	479	683	688.11	0.56	0	8081	698	690	682	674	666	694	678	424	204	500	400	1	1	84883347	592	-5.29	1.07	12	0.01	-132.00	651.00	1775	20230914	-60.68	624	20240806	11.86	1543	-54.76	20240111	624	11.86	20240806	1775	-60.68	20230914	624	11.86	20240806	1.95	N	049080	500	424 억		478782	N	N	76	N	00	N
114	20240809	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	15	2	2.25	76769949	112099	61.82	674	690	674	868	468	668	684.85	0.53	0	30338	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	580	-5.17	1.05	12	0.13	-132.00	651.00	1775	20230914	-61.52	624	20240806	9.46	1543	-55.74	20240111	624	9.46	20240806	1775	-61.52	20230914	624	9.46	20240806	1.97	N	049080	500	424 억		448444	N	N	76	N	00	N
115	20240809	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	19	2	2.84	72976318	106553	58.76	674	690	674	868	468	668	684.88	0.53	0	28424	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	583	-5.20	1.06	12	0.13	-132.00	651.00	1775	20230914	-61.30	624	20240806	10.10	1543	-55.48	20240111	624	10.10	20240806	1775	-61.30	20230914	624	10.10	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
116	20240809	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	15	2	2.25	59301947	86559	47.74	674	690	674	868	468	668	685.10	0.53	0	17673	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	580	-5.17	1.05	12	0.10	-132.00	651.00	1775	20230914	-61.52	624	20240806	9.46	1543	-55.74	20240111	624	9.46	20240806	1775	-61.52	20230914	624	9.46	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
117	20240809	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	685	17	2	2.54	53308021	77822	42.92	674	690	674	868	468	668	685.00	0.53	0	16226	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	581	-5.19	1.05	12	0.09	-132.00	651.00	1775	20230914	-61.41	624	20240806	9.78	1543	-55.61	20240111	624	9.78	20240806	1775	-61.41	20230914	624	9.78	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
118	20240809	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	685	17	2	2.54	31702044	46292	25.53	674	690	674	868	468	668	684.83	0.53	0	7402	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	581	-5.19	1.05	12	0.05	-132.00	651.00	1775	20230914	-61.41	624	20240806	9.78	1543	-55.61	20240111	624	9.78	20240806	1775	-61.41	20230914	624	9.78	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
119	20240809	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	13	2	1.95	28266787	41260	22.75	674	690	674	868	468	668	685.09	0.53	0	6649	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	578	-5.16	1.05	12	0.05	-132.00	651.00	1775	20230914	-61.63	624	20240806	9.13	1543	-55.87	20240111	624	9.13	20240806	1775	-61.63	20230914	624	9.13	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
120	20240809	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	19	2	2.84	18709469	27266	15.04	674	690	674	868	468	668	686.18	0.53	0	3187	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	583	-5.20	1.06	12	0.03	-132.00	651.00	1775	20230914	-61.30	624	20240806	10.10	1543	-55.48	20240111	624	10.10	20240806	1775	-61.30	20230914	624	10.10	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
121	20240809	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	690	22	2	3.29	1355884	1984	1.09	674	690	674	868	468	668	683.41	0.53	0	-110	690	679	673	662	656	676	659	424	200	500	400	1	1	84883347	586	-5.23	1.06	12	0.00	-132.00	651.00	1775	20230914	-61.13	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1775	-61.13	20230914	624	10.58	20240806	1.97	N	049080	500	424 억		448444	N	N	15	N	00	N
122	20240808	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	668	-4	5	-0.60	122102153	180895	145.20	669	684	667	873	471	672	674.99	0.53	0	-4804	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	567	-5.06	1.03	12	0.21	-132.00	651.00	1775	20230914	-62.37	624	20240806	7.05	1543	-56.71	20240111	624	7.05	20240806	1775	-62.37	20230914	624	7.05	20240806	2.08	N	049080	500	424 억		453248	N	N	15	N	00	N
123	20240808	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	674	2	2	0.30	111637095	165276	132.66	669	684	667	873	471	672	675.46	0.53	0	-1908	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	572	-5.11	1.04	12	0.19	-132.00	651.00	1775	20230914	-62.03	624	20240806	8.01	1543	-56.32	20240111	624	8.01	20240806	1775	-62.03	20230914	624	8.01	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
124	20240808	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	8	2	1.19	107264009	158812	127.48	669	684	667	873	471	672	675.42	0.53	0	-207	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	577	-5.15	1.04	12	0.19	-132.00	651.00	1775	20230914	-61.69	624	20240806	8.97	1543	-55.93	20240111	624	8.97	20240806	1775	-61.69	20230914	624	8.97	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
125	20240808	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	7	2	1.04	88241271	130802	104.99	669	684	667	873	471	672	674.62	0.53	0	-3417	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	576	-5.14	1.04	12	0.15	-132.00	651.00	1775	20230914	-61.75	624	20240806	8.81	1543	-55.99	20240111	624	8.81	20240806	1775	-61.75	20230914	624	8.81	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
126	20240808	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	677	5	2	0.74	77180574	114444	91.86	669	684	667	873	471	672	674.40	0.53	0	-13099	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	575	-5.13	1.04	12	0.13	-132.00	651.00	1775	20230914	-61.86	624	20240806	8.49	1543	-56.12	20240111	624	8.49	20240806	1775	-61.86	20230914	624	8.49	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
127	20240808	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	9	2	1.34	70924920	105186	84.43	669	684	667	873	471	672	674.28	0.53	0	-16130	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	578	-5.16	1.05	12	0.12	-132.00	651.00	1775	20230914	-61.63	624	20240806	9.13	1543	-55.87	20240111	624	9.13	20240806	1775	-61.63	20230914	624	9.13	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
128	20240808	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	672	0	3	0.00	55260275	82069	65.88	669	684	667	873	471	672	673.34	0.53	0	-10104	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	570	-5.09	1.03	12	0.10	-132.00	651.00	1775	20230914	-62.14	624	20240806	7.69	1543	-56.45	20240111	624	7.69	20240806	1775	-62.14	20230914	624	7.69	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
129	20240808	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	674	2	2	0.30	12625947	18858	15.14	669	679	669	873	471	672	669.53	0.53	0	1664	706	689	675	658	644	697	666	424	201	500	400	1	1	84883347	572	-5.11	1.04	12	0.02	-132.00	651.00	1775	20230914	-62.03	624	20240806	8.01	1543	-56.32	20240111	624	8.01	20240806	1775	-62.03	20230914	624	8.01	20240806	2.08	N	049080	500	424 억		453248	N	N	47	N	00	N
130	20240807	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	672	0	3	0.00	84726437	124500	29.74	661	692	661	873	471	672	680.61	0.53	0	4163	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	570	-5.09	1.03	12	0.15	-132.00	651.00	1775	20230914	-62.14	624	20240806	7.69	1543	-56.45	20240111	624	7.69	20240806	1775	-62.14	20230914	624	7.69	20240806	2.26	N	049080	500	424 억		448265	N	N	47	N	00	N
131	20240807	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	682	10	2	1.49	72814513	106828	25.52	661	692	661	873	471	672	681.61	0.53	0	4529	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	579	-5.17	1.05	12	0.13	-132.00	651.00	1775	20230914	-61.58	624	20240806	9.29	1543	-55.80	20240111	624	9.29	20240806	1775	-61.58	20230914	624	9.29	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
132	20240807	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	14	2	2.08	57293053	83999	20.07	661	692	661	873	471	672	682.07	0.53	0	3947	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	582	-5.20	1.05	12	0.10	-132.00	651.00	1775	20230914	-61.35	624	20240806	9.94	1543	-55.54	20240111	624	9.94	20240806	1775	-61.35	20230914	624	9.94	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
133	20240807	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	14	2	2.08	45114380	66207	15.82	661	692	661	873	471	672	681.41	0.53	0	829	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	582	-5.20	1.05	12	0.08	-132.00	651.00	1775	20230914	-61.35	624	20240806	9.94	1543	-55.54	20240111	624	9.94	20240806	1775	-61.35	20230914	624	9.94	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
134	20240807	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	16	2	2.38	34208716	50300	12.02	661	692	661	873	471	672	680.09	0.53	0	10610	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	584	-5.21	1.06	12	0.06	-132.00	651.00	1775	20230914	-61.24	624	20240806	10.26	1543	-55.41	20240111	624	10.26	20240806	1775	-61.24	20230914	624	10.26	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
135	20240807	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	14	2	2.08	25712667	37924	9.06	661	692	661	873	471	672	678.01	0.53	0	5993	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	582	-5.20	1.05	12	0.04	-132.00	651.00	1775	20230914	-61.35	624	20240806	9.94	1543	-55.54	20240111	624	9.94	20240806	1775	-61.35	20230914	624	9.94	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
136	20240807	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	14	2	2.08	17717677	26273	6.28	661	692	661	873	471	672	674.37	0.53	0	4741	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	582	-5.20	1.05	12	0.03	-132.00	651.00	1775	20230914	-61.35	624	20240806	9.94	1543	-55.54	20240111	624	9.94	20240806	1775	-61.35	20230914	624	9.94	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
137	20240807	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	8	2	1.19	7246546	10931	2.61	661	680	661	873	471	672	662.94	0.53	0	1669	726	698	661	633	596	713	648	424	201	500	400	1	1	84883347	577	-5.15	1.04	12	0.01	-132.00	651.00	1775	20230914	-61.69	624	20240806	8.97	1543	-55.93	20240111	624	8.97	20240806	1775	-61.69	20230914	624	8.97	20240806	2.26	N	049080	500	424 억		448265	N	N	2	N	00	N
138	20240806	160437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	672	22	2	3.38	276747963	415868	43.46	624	689	624	845	455	650	665.45	0.46	0	58975	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	570	-5.09	1.03	12	0.49	-132.00	651.00	1775	20230914	-62.14	624	20240806	7.69	1543	-56.45	20240111	624	7.69	20240806	1775	-62.14	20230914	624	7.69	20240806	2.28	N	049080	500	424 억		390828	N	N	2	N	00	N
139	20240806	150445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	686	36	2	5.54	260382559	391634	40.92	624	689	624	845	455	650	664.86	0.46	0	56736	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	582	-5.20	1.05	12	0.46	-132.00	651.00	1775	20230914	-61.35	624	20240806	9.94	1543	-55.54	20240111	624	9.94	20240806	1775	-61.35	20230914	624	9.94	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
140	20240806	140442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	682	32	2	4.92	226675990	342258	35.76	624	689	624	845	455	650	662.30	0.46	0	32065	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	579	-5.17	1.05	12	0.40	-132.00	651.00	1775	20230914	-61.58	624	20240806	9.29	1543	-55.80	20240111	624	9.29	20240806	1775	-61.58	20230914	624	9.29	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
141	20240806	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	684	34	2	5.23	218525120	330279	34.51	624	689	624	845	455	650	661.64	0.46	0	29568	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	581	-5.18	1.05	12	0.39	-132.00	651.00	1775	20230914	-61.46	624	20240806	9.62	1543	-55.67	20240111	624	9.62	20240806	1775	-61.46	20230914	624	9.62	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
142	20240806	120444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	675	25	2	3.85	202739677	307114	32.09	624	689	624	845	455	650	660.14	0.46	0	11712	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	573	-5.11	1.04	12	0.36	-132.00	651.00	1775	20230914	-61.97	624	20240806	8.17	1543	-56.25	20240111	624	8.17	20240806	1775	-61.97	20230914	624	8.17	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
143	20240806	110439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	664	14	2	2.15	193723786	293804	30.70	624	689	624	845	455	650	659.36	0.46	0	12854	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	564	-5.03	1.02	12	0.35	-132.00	651.00	1775	20230914	-62.59	624	20240806	6.41	1543	-56.97	20240111	624	6.41	20240806	1775	-62.59	20230914	624	6.41	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
144	20240806	100438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	686	36	2	5.54	138596199	212305	22.19	624	689	624	845	455	650	652.82	0.46	0	32645	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	582	-5.20	1.05	12	0.25	-132.00	651.00	1775	20230914	-61.35	624	20240806	9.94	1543	-55.54	20240111	624	9.94	20240806	1775	-61.35	20230914	624	9.94	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
145	20240806	090440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	651	1	2	0.15	59737118	94987	9.93	624	665	624	845	455	650	628.90	0.46	0	12204	796	723	677	604	558	700	581	424	195	500	390	1	1	84883347	553	-4.93	1.00	12	0.11	-132.00	651.00	1775	20230914	-63.32	624	20240806	4.33	1543	-57.81	20240111	624	4.33	20240806	1775	-63.32	20230914	624	4.33	20240806	2.28	N	049080	500	424 억		390828	N	N	22	N	00	N
146	20240805	160432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	650	-91	5	-12.28	646894065	947700	325.32	741	750	631	963	519	741	682.60	0.52	0	-50153	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	552	-4.92	1.00	12	1.12	-132.00	651.00	1775	20230914	-63.38	631	20240805	3.01	1543	-57.87	20240111	631	3.01	20240805	1775	-63.38	20230914	631	3.01	20240805	2.29	N	049080	500	424 억		440981	N	N	22	N	00	N
147	20240805	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	651	-90	5	-12.15	574554825	835011	286.64	741	750	640	963	519	741	688.08	0.52	0	-87134	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	553	-4.93	1.00	12	0.98	-132.00	651.00	1775	20230914	-63.32	640	20240805	1.72	1543	-57.81	20240111	640	1.72	20240805	1775	-63.32	20230914	640	1.72	20240805	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
148	20240805	140441	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	670	-71	5	-9.58	436197481	625064	214.57	741	750	670	963	519	741	697.84	0.52	0	-58053	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	569	-5.08	1.03	12	0.74	-132.00	651.00	1775	20230914	-62.25	670	20240805	0.00	1543	-56.58	20240111	670	0.00	20240805	1775	-62.25	20230914	670	0.00	20240805	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
149	20240805	130438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	684	-57	5	-7.69	351027866	499529	171.48	741	750	683	963	519	741	702.72	0.52	0	-40563	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	581	-5.18	1.05	12	0.59	-132.00	651.00	1775	20230914	-61.46	683	20240805	0.15	1543	-55.67	20240111	683	0.15	20240805	1775	-61.46	20230914	683	0.15	20240805	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
150	20240805	120435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	698	-43	5	-5.80	263903079	373116	128.08	741	750	696	963	519	741	707.29	0.52	0	-5863	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	592	-5.29	1.07	12	0.44	-132.00	651.00	1775	20230914	-60.68	696	20240805	0.29	1543	-54.76	20240111	696	0.29	20240805	1775	-60.68	20230914	696	0.29	20240805	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
151	20240805	110439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	706	-35	5	-4.72	209174207	294785	101.19	741	750	699	963	519	741	709.58	0.52	0	12844	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	599	-5.35	1.08	12	0.35	-132.00	651.00	1775	20230914	-60.23	699	20240805	1.00	1543	-54.24	20240111	699	1.00	20240805	1775	-60.23	20230914	699	1.00	20240805	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
152	20240805	100435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	712	-29	5	-3.91	100592255	140575	48.26	741	750	705	963	519	741	715.58	0.52	0	9852	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	604	-5.39	1.09	12	0.17	-132.00	651.00	1775	20230914	-59.89	705	20240805	0.99	1543	-53.86	20240111	705	0.99	20240805	1775	-59.89	20230914	705	0.99	20240805	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
153	20240805	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	738	-3	5	-0.40	6667243	8973	3.08	741	750	738	963	519	741	743.03	0.52	0	-6413	786	763	752	729	718	758	724	424	222	500	440	1	1	84883347	626	-5.59	1.13	12	0.01	-132.00	651.00	1775	20230914	-58.42	708	20240625	4.24	1543	-52.17	20240111	708	4.24	20240625	1775	-58.42	20230914	708	4.24	20240625	2.29	N	049080	500	424 억		440981	N	N	9	N	00	N
154	20240802	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	741	-38	5	-4.88	218093995	289744	208.05	775	775	741	1012	546	779	752.71	0.58	0	-50551	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	629	-5.61	1.14	12	0.34	-132.00	651.00	1775	20230914	-58.25	708	20240625	4.66	1543	-51.98	20240111	708	4.66	20240625	1775	-58.25	20230914	708	4.66	20240625	2.26	N	049080	500	424 억		490951	N	N	9	N	00	N
155	20240802	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	747	-32	5	-4.11	201842844	267850	192.33	775	775	742	1012	546	779	753.57	0.58	0	-48167	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	634	-5.66	1.15	12	0.32	-132.00	651.00	1775	20230914	-57.92	708	20240625	5.51	1543	-51.59	20240111	708	5.51	20240625	1775	-57.92	20230914	708	5.51	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
156	20240802	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	-28	5	-3.59	130272474	171942	123.46	775	775	750	1012	546	779	757.65	0.58	0	-29210	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	637	-5.69	1.15	12	0.20	-132.00	651.00	1775	20230914	-57.69	708	20240625	6.07	1543	-51.33	20240111	708	6.07	20240625	1775	-57.69	20230914	708	6.07	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
157	20240802	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	760	-19	5	-2.44	89270116	117406	84.30	775	775	751	1012	546	779	760.35	0.58	0	-30976	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	645	-5.76	1.17	12	0.14	-132.00	651.00	1775	20230914	-57.18	708	20240625	7.34	1543	-50.75	20240111	708	7.34	20240625	1775	-57.18	20230914	708	7.34	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
158	20240802	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	758	-21	5	-2.70	82072130	107898	77.48	775	775	751	1012	546	779	760.65	0.58	0	-28565	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	643	-5.74	1.16	12	0.13	-132.00	651.00	1775	20230914	-57.30	708	20240625	7.06	1543	-50.87	20240111	708	7.06	20240625	1775	-57.30	20230914	708	7.06	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
159	20240802	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	766	-13	5	-1.67	41334826	54214	38.93	775	775	751	1012	546	779	762.44	0.58	0	-2852	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	650	-5.80	1.18	12	0.06	-132.00	651.00	1775	20230914	-56.85	708	20240625	8.19	1543	-50.36	20240111	708	8.19	20240625	1775	-56.85	20230914	708	8.19	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
160	20240802	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	771	-8	5	-1.03	28956935	38022	27.30	775	775	751	1012	546	779	761.58	0.58	0	-1307	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	654	-5.84	1.18	12	0.04	-132.00	651.00	1775	20230914	-56.56	708	20240625	8.90	1543	-50.03	20240111	708	8.90	20240625	1775	-56.56	20230914	708	8.90	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
161	20240802	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	770	-9	5	-1.16	4661288	6029	4.33	775	775	770	1012	546	779	773.14	0.58	0	-2666	798	788	780	770	762	793	775	424	233	500	460	1	1	84883347	654	-5.83	1.18	12	0.01	-132.00	651.00	1775	20230914	-56.62	708	20240625	8.76	1543	-50.10	20240111	708	8.76	20240625	1775	-56.62	20230914	708	8.76	20240625	2.26	N	049080	500	424 억		490951	N	N	69	N	00	N
162	20240801	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	779	12	2	1.56	108440346	138862	71.05	773	790	772	997	537	767	780.92	0.54	0	28817	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	661	-5.90	1.20	12	0.16	-132.00	651.00	1775	20230914	-56.11	708	20240625	10.03	1543	-49.51	20240111	708	10.03	20240625	1775	-56.11	20230914	708	10.03	20240625	2.28	N	049080	500	424 억		462569	N	N	69	N	00	N
163	20240801	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	783	16	2	2.09	103337122	132318	67.71	773	790	772	997	537	767	780.98	0.54	0	28237	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	665	-5.93	1.20	12	0.16	-132.00	651.00	1775	20230914	-55.89	708	20240625	10.59	1543	-49.25	20240111	708	10.59	20240625	1775	-55.89	20230914	708	10.59	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N
164	20240801	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	780	13	2	1.69	93924900	120244	61.53	773	790	772	997	537	767	781.12	0.54	0	24736	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	662	-5.91	1.20	12	0.14	-132.00	651.00	1775	20230914	-56.06	708	20240625	10.17	1543	-49.45	20240111	708	10.17	20240625	1775	-56.06	20230914	708	10.17	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N
165	20240801	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	783	16	2	2.09	74452810	95404	48.82	773	790	772	997	537	767	780.40	0.54	0	21742	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	665	-5.93	1.20	12	0.11	-132.00	651.00	1775	20230914	-55.89	708	20240625	10.59	1543	-49.25	20240111	708	10.59	20240625	1775	-55.89	20230914	708	10.59	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N
166	20240801	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	783	16	2	2.09	69551598	89141	45.61	773	790	772	997	537	767	780.24	0.54	0	19276	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	665	-5.93	1.20	12	0.11	-132.00	651.00	1775	20230914	-55.89	708	20240625	10.59	1543	-49.25	20240111	708	10.59	20240625	1775	-55.89	20230914	708	10.59	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N
167	20240801	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	776	9	2	1.17	48985968	62802	32.14	773	790	772	997	537	767	780.01	0.54	0	17862	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	659	-5.88	1.19	12	0.07	-132.00	651.00	1775	20230914	-56.28	708	20240625	9.60	1543	-49.71	20240111	708	9.60	20240625	1775	-56.28	20230914	708	9.60	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N
168	20240801	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	777	10	2	1.30	35138636	44955	23.00	773	790	773	997	537	767	781.64	0.54	0	15633	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	660	-5.89	1.19	12	0.05	-132.00	651.00	1775	20230914	-56.23	708	20240625	9.75	1543	-49.64	20240111	708	9.75	20240625	1775	-56.23	20230914	708	9.75	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N
169	20240801	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	781	14	2	1.83	2858046	3693	1.89	773	781	773	997	537	767	773.91	0.54	0	527	793	779	769	755	745	787	763	424	230	500	460	1	1	84883347	663	-5.92	1.20	12	0.00	-132.00	651.00	1775	20230914	-56.00	708	20240625	10.31	1543	-49.38	20240111	708	10.31	20240625	1775	-56.00	20230914	708	10.31	20240625	2.28	N	049080	500	424 억		462569	N	N	74	N	00	N