KissMeData/307180/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	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	120	2	3.66	7077584440	2083045	100.65	3280	3555	3165	4260	2300	3280	3397.75	0.23	0	-20805	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	908	-4.73	15.38	12	7.80	-719.00	221.00	4360	20230907	-22.02	2500	20240805	36.00	3925	-13.38	20240827	2500	36.00	20240805	4360	-22.02	20230907	2500	36.00	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
3	20240830	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	70	2	2.13	6970225600	2051243	99.11	3280	3555	3165	4260	2300	3280	3398.08	0.23	0	-18318	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	895	-4.66	15.16	12	7.68	-719.00	221.00	4360	20230907	-23.17	2500	20240805	34.00	3925	-14.65	20240827	2500	34.00	20240805	4360	-23.17	20230907	2500	34.00	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
4	20240830	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	55	2	1.68	6719196155	1976156	95.48	3280	3555	3165	4260	2300	3280	3400.16	0.23	0	-16145	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	891	-4.64	15.09	12	7.40	-719.00	221.00	4360	20230907	-23.51	2500	20240805	33.40	3925	-15.03	20240827	2500	33.40	20240805	4360	-23.51	20230907	2500	33.40	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
5	20240830	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	50	2	1.52	6489319070	1907466	92.17	3280	3555	3165	4260	2300	3280	3402.09	0.23	0	-3639	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	889	-4.63	15.07	12	7.14	-719.00	221.00	4360	20230907	-23.62	2500	20240805	33.20	3925	-15.16	20240827	2500	33.20	20240805	4360	-23.62	20230907	2500	33.20	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
6	20240830	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	35	2	1.07	6263689650	1839246	88.87	3280	3555	3165	4260	2300	3280	3405.61	0.23	0	296	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	885	-4.61	15.00	12	6.89	-719.00	221.00	4360	20230907	-23.97	2500	20240805	32.60	3925	-15.54	20240827	2500	32.60	20240805	4360	-23.97	20230907	2500	32.60	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
7	20240830	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	75	2	2.29	5965122890	1749753	84.54	3280	3555	3165	4260	2300	3280	3409.16	0.23	0	1490	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	896	-4.67	15.18	12	6.55	-719.00	221.00	4360	20230907	-23.05	2500	20240805	34.20	3925	-14.52	20240827	2500	34.20	20240805	4360	-23.05	20230907	2500	34.20	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
8	20240830	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	130	2	3.96	5392562220	1580278	76.36	3280	3555	3165	4260	2300	3280	3412.45	0.23	0	-26119	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	911	-4.74	15.43	12	5.92	-719.00	221.00	4360	20230907	-21.79	2500	20240805	36.40	3925	-13.12	20240827	2500	36.40	20240805	4360	-21.79	20230907	2500	36.40	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
9	20240830	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-40	5	-1.22	443152700	137946	6.67	3280	3280	3165	4260	2300	3280	3212.29	0.23	0	-6111	3633	3456	3338	3161	3043	3545	3250	27	980	100	2290	5	1	26701698	865	-4.51	14.66	12	0.52	-719.00	221.00	4360	20230907	-25.69	2500	20240805	29.60	3925	-17.45	20240827	2500	29.60	20240805	4360	-25.69	20230907	2500	29.60	20240805	0.00	N	307180	100	26 억		60822	N	N	0	N	00	N
10	20240829	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-30	5	-0.91	6978722805	2056181	28.75	3260	3515	3220	4300	2320	3310	3394.25	0.17	0	16891	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	876	-4.56	14.84	12	7.70	-719.00	221.00	4360	20230907	-24.77	2500	20240805	31.20	3925	-16.43	20240827	2500	31.20	20240805	4360	-24.77	20230907	2500	31.20	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
11	20240829	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-25	5	-0.76	6816703380	2006708	28.06	3260	3515	3220	4300	2320	3310	3396.96	0.17	0	15931	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	877	-4.57	14.86	12	7.52	-719.00	221.00	4360	20230907	-24.66	2500	20240805	31.40	3925	-16.31	20240827	2500	31.40	20240805	4360	-24.66	20230907	2500	31.40	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
12	20240829	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-20	5	-0.60	6407134165	1882112	26.32	3260	3515	3220	4300	2320	3310	3404.23	0.17	0	7269	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	878	-4.58	14.89	12	7.05	-719.00	221.00	4360	20230907	-24.54	2500	20240805	31.60	3925	-16.18	20240827	2500	31.60	20240805	4360	-24.54	20230907	2500	31.60	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
13	20240829	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	90	2	2.72	5836992445	1711173	23.93	3260	3515	3220	4300	2320	3310	3411.11	0.17	0	-4114	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	908	-4.73	15.38	12	6.41	-719.00	221.00	4360	20230907	-22.02	2500	20240805	36.00	3925	-13.38	20240827	2500	36.00	20240805	4360	-22.02	20230907	2500	36.00	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
14	20240829	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	140	2	4.23	5514537555	1616898	22.61	3260	3515	3220	4300	2320	3310	3410.57	0.17	0	8125	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	921	-4.80	15.61	12	6.06	-719.00	221.00	4360	20230907	-20.87	2500	20240805	38.00	3925	-12.10	20240827	2500	38.00	20240805	4360	-20.87	20230907	2500	38.00	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
15	20240829	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	75	2	2.27	5136880595	1506530	21.07	3260	3515	3220	4300	2320	3310	3409.75	0.17	0	11470	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	904	-4.71	15.32	12	5.64	-719.00	221.00	4360	20230907	-22.36	2500	20240805	35.40	3925	-13.76	20240827	2500	35.40	20240805	4360	-22.36	20230907	2500	35.40	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
16	20240829	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	65	2	1.96	4689835660	1374218	19.22	3260	3515	3220	4300	2320	3310	3412.74	0.17	0	940	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	901	-4.69	15.27	12	5.15	-719.00	221.00	4360	20230907	-22.59	2500	20240805	35.00	3925	-14.01	20240827	2500	35.00	20240805	4360	-22.59	20230907	2500	35.00	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
17	20240829	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	5	2	0.15	813285185	246622	3.45	3260	3385	3220	4300	2320	3310	3297.69	0.17	0	11640	4130	3720	3490	3080	2850	3605	2965	27	990	100	2310	5	1	26701698	885	-4.61	15.00	12	0.92	-719.00	221.00	4360	20230907	-23.97	2500	20240805	32.60	3925	-15.54	20240827	2500	32.60	20240805	4360	-23.97	20230907	2500	32.60	20240805	0.00	N	307180	100	26 억		46538	N	N	0	N	00	N
18	20240828	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-615	5	-15.67	25425686190	7092428	127.94	3885	3900	3260	5100	2750	3925	3585.32	0.24	0	-66959	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	884	-4.60	14.98	12	26.56	-719.00	221.00	4360	20230907	-24.08	2500	20240805	32.40	3925	-15.67	20240827	2500	32.40	20240805	4360	-24.08	20230907	2500	32.40	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
19	20240828	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-575	5	-14.65	24579151195	6836520	123.32	3885	3900	3300	5100	2750	3925	3595.27	0.24	0	-70966	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	895	-4.66	15.16	12	25.60	-719.00	221.00	4360	20230907	-23.17	2500	20240805	34.00	3925	-14.65	20240827	2500	34.00	20240805	4360	-23.17	20230907	2500	34.00	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
20	20240828	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-505	5	-12.87	23228891645	6438641	116.15	3885	3900	3350	5100	2750	3925	3607.73	0.24	0	-81757	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	913	-4.76	15.48	12	24.11	-719.00	221.00	4360	20230907	-21.56	2500	20240805	36.80	3925	-12.87	20240827	2500	36.80	20240805	4360	-21.56	20230907	2500	36.80	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
21	20240828	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-505	5	-12.87	22171468410	6127418	110.53	3885	3900	3370	5100	2750	3925	3618.40	0.24	0	-80515	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	913	-4.76	15.48	12	22.95	-719.00	221.00	4360	20230907	-21.56	2500	20240805	36.80	3925	-12.87	20240827	2500	36.80	20240805	4360	-21.56	20230907	2500	36.80	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
22	20240828	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-405	5	-10.32	20555219250	5659333	102.09	3885	3900	3415	5100	2750	3925	3632.09	0.24	0	-60127	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	940	-4.90	15.93	12	21.19	-719.00	221.00	4360	20230907	-19.27	2500	20240805	40.80	3925	-10.32	20240827	2500	40.80	20240805	4360	-19.27	20230907	2500	40.80	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
23	20240828	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-395	5	-10.06	18812655040	5166782	93.20	3885	3900	3415	5100	2750	3925	3641.08	0.24	0	-22230	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	943	-4.91	15.97	12	19.35	-719.00	221.00	4360	20230907	-19.04	2500	20240805	41.20	3925	-10.06	20240827	2500	41.20	20240805	4360	-19.04	20230907	2500	41.20	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
24	20240828	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-425	5	-10.83	16446025505	4492648	81.04	3885	3900	3430	5100	2750	3925	3660.65	0.24	0	-18127	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	935	-4.87	15.84	12	16.83	-719.00	221.00	4360	20230907	-19.72	2500	20240805	40.00	3925	-10.83	20240827	2500	40.00	20240805	4360	-19.72	20230907	2500	40.00	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
25	20240828	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-290	5	-7.39	8189471225	2182724	39.37	3885	3900	3570	5100	2750	3925	3751.95	0.24	0	-25810	4565	4245	3605	3285	2645	4405	3445	27	1175	100	2740	5	1	26701698	971	-5.06	16.45	12	8.17	-719.00	221.00	4360	20230907	-16.63	2500	20240805	45.40	3925	-7.39	20240827	2500	45.40	20240805	4360	-16.63	20230907	2500	45.40	20240805	0.00	N	307180	100	26 억		65388	N	N	0	N	00	N
26	20240827	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	905	1	29.97	20158743430	5471711	12599.21	3025	3925	2965	3925	2115	3020	3684.15	0.23	0	4484	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	1048	-5.46	17.76	12	20.49	-719.00	221.00	4360	20230907	-9.98	2500	20240805	57.00	3925	0.00	20240827	2500	57.00	20240805	4360	-9.98	20230907	2500	57.00	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
27	20240827	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	905	1	29.97	20071549555	5449496	12548.06	3025	3925	2965	3925	2115	3020	3683.19	0.23	0	4484	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	1048	-5.46	17.76	12	20.41	-719.00	221.00	4360	20230907	-9.98	2500	20240805	57.00	3925	0.00	20240827	2500	57.00	20240805	4360	-9.98	20230907	2500	57.00	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
28	20240827	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	205	2	6.79	4962931075	1497456	3448.06	3025	3545	2965	3925	2115	3020	3314.24	0.23	0	-12316	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	861	-4.49	14.59	12	5.61	-719.00	221.00	4360	20230907	-26.03	2500	20240805	29.00	3635	-11.28	20240103	2500	29.00	20240805	4360	-26.03	20230907	2500	29.00	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
29	20240827	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	65	2	2.15	160301700	52158	120.10	3025	3130	2965	3925	2115	3020	3073.39	0.23	0	-2536	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	824	-4.29	13.96	12	0.20	-719.00	221.00	4360	20230907	-29.24	2500	20240805	23.40	3635	-15.13	20240103	2500	23.40	20240805	4360	-29.24	20230907	2500	23.40	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
30	20240827	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-5	5	-0.17	24481930	8170	18.81	3025	3080	2965	3925	2115	3020	2996.56	0.23	0	703	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	805	-4.19	13.64	12	0.03	-719.00	221.00	4360	20230907	-30.85	2500	20240805	20.60	3635	-17.06	20240103	2500	20.60	20240805	4360	-30.85	20230907	2500	20.60	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
31	20240827	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	0	3	0.00	24361675	8130	18.72	3025	3080	2965	3925	2115	3020	2996.52	0.23	0	704	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	806	-4.20	13.67	12	0.03	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
32	20240827	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-5	5	-0.17	8022640	2655	6.11	3025	3080	2975	3925	2115	3020	3021.71	0.23	0	-605	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	805	-4.19	13.64	12	0.01	-719.00	221.00	4360	20230907	-30.85	2500	20240805	20.60	3635	-17.06	20240103	2500	20.60	20240805	4360	-30.85	20230907	2500	20.60	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
33	20240827	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	2563700	839	1.93	3025	3080	3010	3925	2115	3020	3055.66	0.23	0	-30	3076	3047	3001	2972	2926	3062	2987	27	905	100	2110	5	1	26701698	804	-4.19	13.62	12	0.00	-719.00	221.00	4360	20230907	-30.96	2500	20240805	20.40	3635	-17.19	20240103	2500	20.40	20240805	4360	-30.96	20230907	2500	20.40	20240805	0.00	N	307180	100	26 억		60852	N	N	0	N	00	N
34	20240826	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	55	2	1.85	130258455	43429	115.83	2965	3030	2955	3850	2080	2965	2999.34	0.24	0	-2167	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	806	-4.20	13.67	12	0.16	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
35	20240826	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	25	2	0.84	103137935	34439	91.85	2965	3030	2955	3850	2080	2965	2994.80	0.24	0	-203	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	798	-4.16	13.53	12	0.13	-719.00	221.00	4360	20230907	-31.42	2500	20240805	19.60	3635	-17.74	20240103	2500	19.60	20240805	4360	-31.42	20230907	2500	19.60	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
36	20240826	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	30	2	1.01	95488850	31884	85.04	2965	3030	2955	3850	2080	2965	2994.88	0.24	0	840	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	800	-4.17	13.55	12	0.12	-719.00	221.00	4360	20230907	-31.31	2500	20240805	19.80	3635	-17.61	20240103	2500	19.80	20240805	4360	-31.31	20230907	2500	19.80	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
37	20240826	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	45	2	1.52	85096475	28418	75.79	2965	3030	2955	3850	2080	2965	2994.46	0.24	0	841	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	804	-4.19	13.62	12	0.11	-719.00	221.00	4360	20230907	-30.96	2500	20240805	20.40	3635	-17.19	20240103	2500	20.40	20240805	4360	-30.96	20230907	2500	20.40	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
38	20240826	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	65	2	2.19	77236325	25815	68.85	2965	3030	2955	3850	2080	2965	2991.92	0.24	0	840	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	809	-4.21	13.71	12	0.10	-719.00	221.00	4360	20230907	-30.50	2500	20240805	21.20	3635	-16.64	20240103	2500	21.20	20240805	4360	-30.50	20230907	2500	21.20	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
39	20240826	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	35	2	1.18	45910585	15393	41.05	2965	3015	2955	3850	2080	2965	2982.56	0.24	0	-2378	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	801	-4.17	13.57	12	0.06	-719.00	221.00	4360	20230907	-31.19	2500	20240805	20.00	3635	-17.47	20240103	2500	20.00	20240805	4360	-31.19	20230907	2500	20.00	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
40	20240826	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	15	2	0.51	38847235	13028	34.75	2965	3015	2955	3850	2080	2965	2981.83	0.24	0	-2711	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	796	-4.14	13.48	12	0.05	-719.00	221.00	4360	20230907	-31.65	2500	20240805	19.20	3635	-18.02	20240103	2500	19.20	20240805	4360	-31.65	20230907	2500	19.20	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
41	20240826	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	925080	312	0.83	2965	2965	2965	3850	2080	2965	2965.00	0.24	0	0	3065	3015	2950	2900	2835	2982	2867	27	885	100	2070	5	1	26701698	792	-4.12	13.42	12	0.00	-719.00	221.00	4360	20230907	-32.00	2500	20240805	18.60	3635	-18.43	20240103	2500	18.60	20240805	4360	-32.00	20230907	2500	18.60	20240805	0.00	N	307180	100	26 억		63016	N	N	0	N	00	N
42	20240823	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	10	2	0.34	110381765	37495	37.94	3000	3000	2885	3840	2070	2955	2943.91	0.28	0	-10855	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	792	-4.12	13.42	12	0.14	-719.00	221.00	4360	20230907	-32.00	2500	20240805	18.60	3635	-18.43	20240103	2500	18.60	20240805	4360	-32.00	20230907	2500	18.60	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
43	20240823	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	10	2	0.34	109753955	37283	37.73	3000	3000	2885	3840	2070	2955	2943.81	0.28	0	-10855	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	792	-4.12	13.42	12	0.14	-719.00	221.00	4360	20230907	-32.00	2500	20240805	18.60	3635	-18.43	20240103	2500	18.60	20240805	4360	-32.00	20230907	2500	18.60	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
44	20240823	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	0	3	0.00	79973650	27225	27.55	3000	3000	2885	3840	2070	2955	2937.51	0.28	0	-6710	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	789	-4.11	13.37	12	0.10	-719.00	221.00	4360	20230907	-32.22	2500	20240805	18.20	3635	-18.71	20240103	2500	18.20	20240805	4360	-32.22	20230907	2500	18.20	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
45	20240823	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-5	5	-0.17	53735305	18327	18.55	3000	3000	2885	3840	2070	2955	2932.03	0.28	0	-4406	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	788	-4.10	13.35	12	0.07	-719.00	221.00	4360	20230907	-32.34	2500	20240805	18.00	3635	-18.84	20240103	2500	18.00	20240805	4360	-32.34	20230907	2500	18.00	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
46	20240823	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-30	5	-1.02	42826880	14625	14.80	3000	3000	2885	3840	2070	2955	2928.33	0.28	0	-3483	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	781	-4.07	13.24	12	0.05	-719.00	221.00	4360	20230907	-32.91	2500	20240805	17.00	3635	-19.53	20240103	2500	17.00	20240805	4360	-32.91	20230907	2500	17.00	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
47	20240823	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-35	5	-1.18	19498280	6685	6.77	3000	3000	2885	3840	2070	2955	2916.72	0.28	0	-2052	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	780	-4.06	13.21	12	0.03	-719.00	221.00	4360	20230907	-33.03	2500	20240805	16.80	3635	-19.67	20240103	2500	16.80	20240805	4360	-33.03	20230907	2500	16.80	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
48	20240823	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-30	5	-1.02	10568125	3611	3.65	3000	3000	2900	3840	2070	2955	2926.65	0.28	0	-913	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	781	-4.07	13.24	12	0.01	-719.00	221.00	4360	20230907	-32.91	2500	20240805	17.00	3635	-19.53	20240103	2500	17.00	20240805	4360	-32.91	20230907	2500	17.00	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
49	20240823	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	-25	5	-0.85	2641520	901	0.91	3000	3000	2900	3840	2070	2955	2931.76	0.28	0	-745	3138	3046	2958	2866	2778	3002	2822	27	885	100	2060	5	1	26701698	782	-4.08	13.26	12	0.00	-719.00	221.00	4360	20230907	-32.80	2500	20240805	17.20	3635	-19.39	20240103	2500	17.20	20240805	4360	-32.80	20230907	2500	17.20	20240805	0.00	N	307180	100	26 억		73854	N	N	0	N	00	N
50	20240822	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-65	5	-2.15	288537645	98817	592.18	3020	3050	2870	3925	2115	3020	2919.92	0.24	0	9699	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	789	-4.11	13.37	12	0.37	-719.00	221.00	4360	20230907	-32.22	2500	20240805	18.20	3635	-18.71	20240103	2500	18.20	20240805	4360	-32.22	20230907	2500	18.20	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
51	20240822	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-85	5	-2.81	282339375	96710	579.55	3020	3050	2870	3925	2115	3020	2919.44	0.24	0	10555	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	784	-4.08	13.28	12	0.36	-719.00	221.00	4360	20230907	-32.68	2500	20240805	17.40	3635	-19.26	20240103	2500	17.40	20240805	4360	-32.68	20230907	2500	17.40	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
52	20240822	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-100	5	-3.31	271530425	93005	557.35	3020	3050	2870	3925	2115	3020	2919.53	0.24	0	10644	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	780	-4.06	13.21	12	0.35	-719.00	221.00	4360	20230907	-33.03	2500	20240805	16.80	3635	-19.67	20240103	2500	16.80	20240805	4360	-33.03	20230907	2500	16.80	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
53	20240822	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-85	5	-2.81	252876995	86610	519.03	3020	3050	2870	3925	2115	3020	2919.72	0.24	0	9989	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	784	-4.08	13.28	12	0.32	-719.00	221.00	4360	20230907	-32.68	2500	20240805	17.40	3635	-19.26	20240103	2500	17.40	20240805	4360	-32.68	20230907	2500	17.40	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
54	20240822	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-60	5	-1.99	197053985	67389	403.84	3020	3050	2870	3925	2115	3020	2924.13	0.24	0	8175	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	790	-4.12	13.39	12	0.25	-719.00	221.00	4360	20230907	-32.11	2500	20240805	18.40	3635	-18.57	20240103	2500	18.40	20240805	4360	-32.11	20230907	2500	18.40	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
55	20240822	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-75	5	-2.48	190665800	65221	390.85	3020	3050	2870	3925	2115	3020	2923.38	0.24	0	8664	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	786	-4.10	13.33	12	0.24	-719.00	221.00	4360	20230907	-32.45	2500	20240805	17.80	3635	-18.98	20240103	2500	17.80	20240805	4360	-32.45	20230907	2500	17.80	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
56	20240822	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-95	5	-3.15	122622480	41860	250.85	3020	3050	2870	3925	2115	3020	2929.35	0.24	0	5007	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	781	-4.07	13.24	12	0.16	-719.00	221.00	4360	20230907	-32.91	2500	20240805	17.00	3635	-19.53	20240103	2500	17.00	20240805	4360	-32.91	20230907	2500	17.00	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
57	20240822	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	30	2	0.99	309720	103	0.62	3020	3050	3000	3925	2115	3020	3006.99	0.24	0	66	3116	3067	3021	2972	2926	3045	2950	27	905	100	2110	5	1	26701698	814	-4.24	13.80	12	0.00	-719.00	221.00	4360	20230907	-30.05	2500	20240805	22.00	3635	-16.09	20240103	2500	22.00	20240805	4360	-30.05	20230907	2500	22.00	20240805	0.00	N	307180	100	26 억		64155	N	N	0	N	00	N
58	20240821	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-5	5	-0.17	50202910	16686	61.71	3025	3070	2975	3930	2120	3025	3008.68	0.24	0	967	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	806	-4.20	13.67	12	0.06	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
59	20240821	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-10	5	-0.33	49177900	16345	60.45	3025	3070	2975	3930	2120	3025	3008.74	0.24	0	983	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	805	-4.19	13.64	12	0.06	-719.00	221.00	4360	20230907	-30.85	2500	20240805	20.60	3635	-17.06	20240103	2500	20.60	20240805	4360	-30.85	20230907	2500	20.60	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
60	20240821	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-5	5	-0.17	45251880	15036	55.61	3025	3070	2975	3930	2120	3025	3009.57	0.24	0	1074	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	806	-4.20	13.67	12	0.06	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
61	20240821	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	0	3	0.00	30097530	9981	36.91	3025	3070	3000	3930	2120	3025	3015.48	0.24	0	752	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	808	-4.21	13.69	12	0.04	-719.00	221.00	4360	20230907	-30.62	2500	20240805	21.00	3635	-16.78	20240103	2500	21.00	20240805	4360	-30.62	20230907	2500	21.00	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
62	20240821	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-10	5	-0.33	26365340	8747	32.35	3025	3070	3000	3930	2120	3025	3014.22	0.24	0	813	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	805	-4.19	13.64	12	0.03	-719.00	221.00	4360	20230907	-30.85	2500	20240805	20.60	3635	-17.06	20240103	2500	20.60	20240805	4360	-30.85	20230907	2500	20.60	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
63	20240821	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	5	2	0.17	22071300	7320	27.07	3025	3070	3000	3930	2120	3025	3015.20	0.24	0	823	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	809	-4.21	13.71	12	0.03	-719.00	221.00	4360	20230907	-30.50	2500	20240805	21.20	3635	-16.64	20240103	2500	21.20	20240805	4360	-30.50	20230907	2500	21.20	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
64	20240821	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-5	5	-0.17	18629730	6178	22.85	3025	3070	3000	3930	2120	3025	3015.50	0.24	0	884	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	806	-4.20	13.67	12	0.02	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
65	20240821	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	20	2	0.66	6931065	2282	8.44	3025	3070	3025	3930	2120	3025	3037.28	0.24	0	979	3145	3085	3040	2980	2935	3062	2957	27	905	100	2110	5	1	26701698	813	-4.24	13.78	12	0.01	-719.00	221.00	4360	20230907	-30.16	2500	20240805	21.80	3635	-16.23	20240103	2500	21.80	20240805	4360	-30.16	20230907	2500	21.80	20240805	0.00	N	307180	100	26 억		63188	N	N	0	N	00	N
66	20240820	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-10	5	-0.33	81238275	26960	127.48	3035	3100	2995	3945	2125	3035	3013.29	0.23	0	742	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	808	-4.21	13.69	12	0.10	-719.00	221.00	4360	20230907	-30.62	2500	20240805	21.00	3635	-16.78	20240103	2500	21.00	20240805	4360	-30.62	20230907	2500	21.00	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
67	20240820	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	66421215	22056	104.29	3035	3100	2995	3945	2125	3035	3011.48	0.23	0	796	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	806	-4.20	13.67	12	0.08	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
68	20240820	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	46041075	15265	72.18	3035	3100	3000	3945	2125	3035	3016.12	0.23	0	376	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	806	-4.20	13.67	12	0.06	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
69	20240820	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-20	5	-0.66	37720590	12499	59.10	3035	3100	3000	3945	2125	3035	3017.89	0.23	0	154	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	805	-4.19	13.64	12	0.05	-719.00	221.00	4360	20230907	-30.85	2500	20240805	20.60	3635	-17.06	20240103	2500	20.60	20240805	4360	-30.85	20230907	2500	20.60	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
70	20240820	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-20	5	-0.66	26463940	8762	41.43	3035	3100	3000	3945	2125	3035	3020.31	0.23	0	1073	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	805	-4.19	13.64	12	0.03	-719.00	221.00	4360	20230907	-30.85	2500	20240805	20.60	3635	-17.06	20240103	2500	20.60	20240805	4360	-30.85	20230907	2500	20.60	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
71	20240820	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-10	5	-0.33	22957125	7602	35.95	3035	3100	3000	3945	2125	3035	3019.88	0.23	0	689	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	808	-4.21	13.69	12	0.03	-719.00	221.00	4360	20230907	-30.62	2500	20240805	21.00	3635	-16.78	20240103	2500	21.00	20240805	4360	-30.62	20230907	2500	21.00	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
72	20240820	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-35	5	-1.15	16314895	5409	25.58	3035	3100	3000	3945	2125	3035	3016.25	0.23	0	3	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	801	-4.17	13.57	12	0.02	-719.00	221.00	4360	20230907	-31.19	2500	20240805	20.00	3635	-17.47	20240103	2500	20.00	20240805	4360	-31.19	20230907	2500	20.00	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
73	20240820	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	15	2	0.49	398615	131	0.62	3035	3100	3035	3945	2125	3035	3042.86	0.23	0	11	3171	3102	3056	2987	2941	3137	3022	27	910	100	2120	5	1	26701698	814	-4.24	13.80	12	0.00	-719.00	221.00	4360	20230907	-30.05	2500	20240805	22.00	3635	-16.09	20240103	2500	22.00	20240805	4360	-30.05	20230907	2500	22.00	20240805	0.00	N	307180	100	26 억		62446	N	N	0	N	00	N
74	20240819	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	5	2	0.17	64434460	21148	52.26	3030	3125	3010	3935	2125	3030	3046.83	0.24	0	-1312	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	810	-4.22	13.73	12	0.08	-719.00	221.00	4360	20230907	-30.39	2500	20240805	21.40	3635	-16.51	20240103	2500	21.40	20240805	4360	-30.39	20230907	2500	21.40	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
75	20240819	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	5	2	0.17	63794090	20937	51.74	3030	3125	3010	3935	2125	3030	3046.95	0.24	0	-1312	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	810	-4.22	13.73	12	0.08	-719.00	221.00	4360	20230907	-30.39	2500	20240805	21.40	3635	-16.51	20240103	2500	21.40	20240805	4360	-30.39	20230907	2500	21.40	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
76	20240819	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	0	3	0.00	54759890	17951	44.36	3030	3125	3010	3935	2125	3030	3050.52	0.24	0	-960	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	809	-4.21	13.71	12	0.07	-719.00	221.00	4360	20230907	-30.50	2500	20240805	21.20	3635	-16.64	20240103	2500	21.20	20240805	4360	-30.50	20230907	2500	21.20	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
77	20240819	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	20	2	0.66	38476525	12581	31.09	3030	3125	3030	3935	2125	3030	3058.30	0.24	0	-977	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	814	-4.24	13.80	12	0.05	-719.00	221.00	4360	20230907	-30.05	2500	20240805	22.00	3635	-16.09	20240103	2500	22.00	20240805	4360	-30.05	20230907	2500	22.00	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
78	20240819	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	10	2	0.33	37836950	12371	30.57	3030	3125	3030	3935	2125	3030	3058.52	0.24	0	-972	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	812	-4.23	13.76	12	0.05	-719.00	221.00	4360	20230907	-30.28	2500	20240805	21.60	3635	-16.37	20240103	2500	21.60	20240805	4360	-30.28	20230907	2500	21.60	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
79	20240819	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	20	2	0.66	28768130	9391	23.21	3030	3125	3030	3935	2125	3030	3063.37	0.24	0	-1388	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	814	-4.24	13.80	12	0.04	-719.00	221.00	4360	20230907	-30.05	2500	20240805	22.00	3635	-16.09	20240103	2500	22.00	20240805	4360	-30.05	20230907	2500	22.00	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
80	20240819	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	25	2	0.83	26957450	8797	21.74	3030	3125	3030	3935	2125	3030	3064.39	0.24	0	-1388	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	816	-4.25	13.82	12	0.03	-719.00	221.00	4360	20230907	-29.93	2500	20240805	22.20	3635	-15.96	20240103	2500	22.20	20240805	4360	-29.93	20230907	2500	22.20	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
81	20240819	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	35	2	1.16	4742370	1545	3.82	3030	3125	3030	3935	2125	3030	3069.50	0.24	0	428	3270	3150	3090	2970	2910	3120	2940	27	905	100	2120	5	1	26701698	818	-4.26	13.87	12	0.01	-719.00	221.00	4360	20230907	-29.70	2500	20240805	22.60	3635	-15.68	20240103	2500	22.60	20240805	4360	-29.70	20230907	2500	22.60	20240805	0.00	N	307180	100	26 억		63749	N	N	0	N	00	N
82	20240816	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-125	5	-3.96	124545695	40317	30.90	3165	3210	3030	4100	2210	3155	3089.16	0.25	0	-2832	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	809	-4.21	13.71	12	0.15	-719.00	221.00	4360	20230907	-30.50	2500	20240805	21.20	3635	-16.64	20240103	2500	21.20	20240805	4360	-30.50	20230907	2500	21.20	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
83	20240816	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-20	5	-0.63	73768755	23559	18.05	3165	3210	3070	4100	2210	3155	3131.23	0.25	0	-5848	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	837	-4.36	14.19	12	0.09	-719.00	221.00	4360	20230907	-28.10	2500	20240805	25.40	3635	-13.76	20240103	2500	25.40	20240805	4360	-28.10	20230907	2500	25.40	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
84	20240816	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-45	5	-1.43	69572640	22209	17.02	3165	3210	3070	4100	2210	3155	3132.63	0.25	0	-5307	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	830	-4.33	14.07	12	0.08	-719.00	221.00	4360	20230907	-28.67	2500	20240805	24.40	3635	-14.44	20240103	2500	24.40	20240805	4360	-28.67	20230907	2500	24.40	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
85	20240816	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-45	5	-1.43	66956950	21368	16.37	3165	3210	3070	4100	2210	3155	3133.52	0.25	0	-4862	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	830	-4.33	14.07	12	0.08	-719.00	221.00	4360	20230907	-28.67	2500	20240805	24.40	3635	-14.44	20240103	2500	24.40	20240805	4360	-28.67	20230907	2500	24.40	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
86	20240816	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-40	5	-1.27	64434280	20555	15.75	3165	3210	3070	4100	2210	3155	3134.73	0.25	0	-4786	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	832	-4.33	14.10	12	0.08	-719.00	221.00	4360	20230907	-28.56	2500	20240805	24.60	3635	-14.31	20240103	2500	24.60	20240805	4360	-28.56	20230907	2500	24.60	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
87	20240816	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-45	5	-1.43	56076985	17871	13.69	3165	3210	3070	4100	2210	3155	3137.88	0.25	0	-4523	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	830	-4.33	14.07	12	0.07	-719.00	221.00	4360	20230907	-28.67	2500	20240805	24.40	3635	-14.44	20240103	2500	24.40	20240805	4360	-28.67	20230907	2500	24.40	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
88	20240816	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-60	5	-1.90	47268455	15018	11.51	3165	3210	3075	4100	2210	3155	3147.45	0.25	0	-5202	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	826	-4.30	14.00	12	0.06	-719.00	221.00	4360	20230907	-29.01	2500	20240805	23.80	3635	-14.86	20240103	2500	23.80	20240805	4360	-29.01	20230907	2500	23.80	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
89	20240816	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	20	2	0.63	16753470	5295	4.06	3165	3210	3150	4100	2210	3155	3164.02	0.25	0	-2201	3365	3260	3180	3075	2995	3220	3035	27	945	100	2200	5	1	26701698	848	-4.42	14.37	12	0.02	-719.00	221.00	4360	20230907	-27.18	2500	20240805	27.00	3635	-12.65	20240103	2500	27.00	20240805	4360	-27.18	20230907	2500	27.00	20240805	0.00	N	307180	100	26 억		66531	N	N	0	N	00	N
90	20240814	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	55	2	1.77	413516315	130492	116.04	3285	3285	3100	4030	2170	3100	3169.00	0.27	0	-6923	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	842	-4.39	14.28	12	0.49	-719.00	221.00	4360	20230907	-27.64	2500	20240805	26.20	3635	-13.20	20240103	2500	26.20	20240805	4360	-27.64	20230907	2500	26.20	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
91	20240814	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	65	2	2.10	395647480	124827	111.00	3285	3285	3100	4030	2170	3100	3169.57	0.27	0	-8583	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	845	-4.40	14.32	12	0.47	-719.00	221.00	4360	20230907	-27.41	2500	20240805	26.60	3635	-12.93	20240103	2500	26.60	20240805	4360	-27.41	20230907	2500	26.60	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
92	20240814	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	90	2	2.90	315078335	99302	88.30	3285	3285	3100	4030	2170	3100	3172.93	0.27	0	-15639	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	852	-4.44	14.43	12	0.37	-719.00	221.00	4360	20230907	-26.83	2500	20240805	27.60	3635	-12.24	20240103	2500	27.60	20240805	4360	-26.83	20230907	2500	27.60	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
93	20240814	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	60	2	1.94	227181545	71706	63.76	3285	3285	3100	4030	2170	3100	3168.24	0.27	0	-12650	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	844	-4.39	14.30	12	0.27	-719.00	221.00	4360	20230907	-27.52	2500	20240805	26.40	3635	-13.07	20240103	2500	26.40	20240805	4360	-27.52	20230907	2500	26.40	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
94	20240814	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	45	2	1.45	214518750	67698	60.20	3285	3285	3100	4030	2170	3100	3168.76	0.27	0	-12646	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	840	-4.37	14.23	12	0.25	-719.00	221.00	4360	20230907	-27.87	2500	20240805	25.80	3635	-13.48	20240103	2500	25.80	20240805	4360	-27.87	20230907	2500	25.80	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
95	20240814	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	50	2	1.61	211304520	66675	59.29	3285	3285	3100	4030	2170	3100	3169.17	0.27	0	-13019	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	841	-4.38	14.25	12	0.25	-719.00	221.00	4360	20230907	-27.75	2500	20240805	26.00	3635	-13.34	20240103	2500	26.00	20240805	4360	-27.75	20230907	2500	26.00	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
96	20240814	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	35	2	1.13	167748530	52882	47.02	3285	3285	3100	4030	2170	3100	3172.13	0.27	0	-12896	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	837	-4.36	14.19	12	0.20	-719.00	221.00	4360	20230907	-28.10	2500	20240805	25.40	3635	-13.76	20240103	2500	25.40	20240805	4360	-28.10	20230907	2500	25.40	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
97	20240814	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	5	2	0.16	95328215	29935	26.62	3285	3285	3100	4030	2170	3100	3184.51	0.27	0	-11102	3246	3172	3071	2997	2896	3210	3035	27	930	100	2170	5	1	26701698	829	-4.32	14.05	12	0.11	-719.00	221.00	4360	20230907	-28.78	2500	20240805	24.20	3635	-14.58	20240103	2500	24.20	20240805	4360	-28.78	20230907	2500	24.20	20240805	0.00	N	307180	100	26 억		73294	N	N	0	N	00	N
98	20240813	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	65	2	2.14	347626480	112456	139.20	3005	3145	2970	3945	2125	3035	3091.22	0.25	0	6135	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	828	-4.31	14.03	12	0.42	-719.00	221.00	4360	20230907	-28.90	2500	20240805	24.00	3635	-14.72	20240103	2500	24.00	20240805	4360	-28.90	20230907	2500	24.00	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
99	20240813	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	50	2	1.65	343822775	111225	137.68	3005	3145	2970	3945	2125	3035	3091.24	0.25	0	6069	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	824	-4.29	13.96	12	0.42	-719.00	221.00	4360	20230907	-29.24	2500	20240805	23.40	3635	-15.13	20240103	2500	23.40	20240805	4360	-29.24	20230907	2500	23.40	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
100	20240813	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	50	2	1.65	318265890	102918	127.39	3005	3145	2970	3945	2125	3035	3092.42	0.25	0	5300	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	824	-4.29	13.96	12	0.39	-719.00	221.00	4360	20230907	-29.24	2500	20240805	23.40	3635	-15.13	20240103	2500	23.40	20240805	4360	-29.24	20230907	2500	23.40	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
101	20240813	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	70	2	2.31	290060220	93793	116.10	3005	3145	2970	3945	2125	3035	3092.56	0.25	0	3232	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	829	-4.32	14.05	12	0.35	-719.00	221.00	4360	20230907	-28.78	2500	20240805	24.20	3635	-14.58	20240103	2500	24.20	20240805	4360	-28.78	20230907	2500	24.20	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
102	20240813	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	85	2	2.80	274991310	88932	110.08	3005	3145	2970	3945	2125	3035	3092.15	0.25	0	2078	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	833	-4.34	14.12	12	0.33	-719.00	221.00	4360	20230907	-28.44	2500	20240805	24.80	3635	-14.17	20240103	2500	24.80	20240805	4360	-28.44	20230907	2500	24.80	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
103	20240813	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	35	2	1.15	157726760	51115	63.27	3005	3145	2970	3945	2125	3035	3085.72	0.25	0	-2457	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	820	-4.27	13.89	12	0.19	-719.00	221.00	4360	20230907	-29.59	2500	20240805	22.80	3635	-15.54	20240103	2500	22.80	20240805	4360	-29.59	20230907	2500	22.80	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
104	20240813	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	35	2	1.15	86835825	28301	35.03	3005	3120	2970	3945	2125	3035	3068.30	0.25	0	-6480	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	820	-4.27	13.89	12	0.11	-719.00	221.00	4360	20230907	-29.59	2500	20240805	22.80	3635	-15.54	20240103	2500	22.80	20240805	4360	-29.59	20230907	2500	22.80	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
105	20240813	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	55	2	1.81	31458440	10241	12.68	3005	3120	2970	3945	2125	3035	3071.81	0.25	0	-2796	3221	3127	3006	2912	2791	3175	2960	27	910	100	2120	5	1	26701698	825	-4.30	13.98	12	0.04	-719.00	221.00	4360	20230907	-29.13	2500	20240805	23.60	3635	-14.99	20240103	2500	23.60	20240805	4360	-29.13	20230907	2500	23.60	20240805	0.00	N	307180	100	26 억		67245	N	N	0	N	00	N
106	20240812	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	135	2	4.66	243249190	80786	224.18	2885	3100	2885	3770	2030	2900	3011.03	0.29	0	-9893	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	810	-4.22	13.73	12	0.30	-719.00	221.00	4360	20230907	-30.39	2500	20240805	21.40	3635	-16.51	20240103	2500	21.40	20240805	4360	-30.39	20230907	2500	21.40	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
107	20240812	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	150	2	5.17	238817250	79327	220.13	2885	3100	2885	3770	2030	2900	3010.54	0.29	0	-9209	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	814	-4.24	13.80	12	0.30	-719.00	221.00	4360	20230907	-30.05	2500	20240805	22.00	3635	-16.09	20240103	2500	22.00	20240805	4360	-30.05	20230907	2500	22.00	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
108	20240812	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	175	2	6.03	223466255	74288	206.15	2885	3100	2885	3770	2030	2900	3008.11	0.29	0	-11486	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	821	-4.28	13.91	12	0.28	-719.00	221.00	4360	20230907	-29.47	2500	20240805	23.00	3635	-15.41	20240103	2500	23.00	20240805	4360	-29.47	20230907	2500	23.00	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
109	20240812	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	120	2	4.14	171572870	57315	159.05	2885	3100	2885	3770	2030	2900	2993.51	0.29	0	-13272	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	806	-4.20	13.67	12	0.21	-719.00	221.00	4360	20230907	-30.73	2500	20240805	20.80	3635	-16.92	20240103	2500	20.80	20240805	4360	-30.73	20230907	2500	20.80	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
110	20240812	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	100	2	3.45	128115480	42905	119.06	2885	3100	2885	3770	2030	2900	2986.03	0.29	0	-6451	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	801	-4.17	13.57	12	0.16	-719.00	221.00	4360	20230907	-31.19	2500	20240805	20.00	3635	-17.47	20240103	2500	20.00	20240805	4360	-31.19	20230907	2500	20.00	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
111	20240812	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	110	2	3.79	118442685	39677	110.10	2885	3100	2885	3770	2030	2900	2985.17	0.29	0	-5711	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	804	-4.19	13.62	12	0.15	-719.00	221.00	4360	20230907	-30.96	2500	20240805	20.40	3635	-17.19	20240103	2500	20.40	20240805	4360	-30.96	20230907	2500	20.40	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
112	20240812	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	90	2	3.10	106915090	35831	99.43	2885	3100	2885	3770	2030	2900	2983.87	0.29	0	-3759	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	798	-4.16	13.53	12	0.13	-719.00	221.00	4360	20230907	-31.42	2500	20240805	19.60	3635	-17.74	20240103	2500	19.60	20240805	4360	-31.42	20230907	2500	19.60	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
113	20240812	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	40	2	1.38	812290	279	0.77	2885	2945	2885	3770	2030	2900	2911.43	0.29	0	-72	3040	2970	2875	2805	2710	3005	2840	27	870	100	2030	5	1	26701698	785	-4.09	13.30	12	0.00	-719.00	221.00	4360	20230907	-32.57	2500	20240805	17.60	3635	-19.12	20240103	2500	17.60	20240805	4360	-32.57	20230907	2500	17.60	20240805	0.00	N	307180	100	26 억		77348	N	N	0	N	00	N
114	20240809	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	120	2	4.32	103825310	36026	172.81	2780	2945	2780	3610	1950	2780	2881.95	0.28	0	2324	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	774	-4.03	13.12	12	0.13	-719.00	221.00	4360	20230907	-33.49	2500	20240805	16.00	3635	-20.22	20240103	2500	16.00	20240805	4360	-33.49	20230907	2500	16.00	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
115	20240809	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	115	2	4.14	102623730	35611	170.82	2780	2945	2780	3610	1950	2780	2881.80	0.28	0	2191	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	773	-4.03	13.10	12	0.13	-719.00	221.00	4360	20230907	-33.60	2500	20240805	15.80	3635	-20.36	20240103	2500	15.80	20240805	4360	-33.60	20230907	2500	15.80	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
116	20240809	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	95	2	3.42	83780610	29074	139.46	2780	2945	2780	3610	1950	2780	2881.63	0.28	0	-1769	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	768	-4.00	13.01	12	0.11	-719.00	221.00	4360	20230907	-34.06	2500	20240805	15.00	3635	-20.91	20240103	2500	15.00	20240805	4360	-34.06	20230907	2500	15.00	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
117	20240809	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	110	2	3.96	81220785	28185	135.20	2780	2945	2780	3610	1950	2780	2881.70	0.28	0	-1383	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	772	-4.02	13.08	12	0.11	-719.00	221.00	4360	20230907	-33.72	2500	20240805	15.60	3635	-20.50	20240103	2500	15.60	20240805	4360	-33.72	20230907	2500	15.60	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
118	20240809	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	120	2	4.32	68752510	23867	114.49	2780	2945	2780	3610	1950	2780	2880.65	0.28	0	-2634	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	774	-4.03	13.12	12	0.09	-719.00	221.00	4360	20230907	-33.49	2500	20240805	16.00	3635	-20.22	20240103	2500	16.00	20240805	4360	-33.49	20230907	2500	16.00	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
119	20240809	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	135	2	4.86	68082130	23636	113.38	2780	2945	2780	3610	1950	2780	2880.44	0.28	0	-2665	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	778	-4.05	13.19	12	0.09	-719.00	221.00	4360	20230907	-33.14	2500	20240805	16.60	3635	-19.81	20240103	2500	16.60	20240805	4360	-33.14	20230907	2500	16.60	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
120	20240809	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	130	2	4.68	52612400	18338	87.96	2780	2945	2780	3610	1950	2780	2869.04	0.28	0	-3047	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	777	-4.05	13.17	12	0.07	-719.00	221.00	4360	20230907	-33.26	2500	20240805	16.40	3635	-19.94	20240103	2500	16.40	20240805	4360	-33.26	20230907	2500	16.40	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
121	20240809	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	90	2	3.24	17893240	6367	30.54	2780	2945	2780	3610	1950	2780	2810.31	0.28	0	644	2993	2886	2813	2706	2633	2850	2670	27	830	100	1940	5	1	26701698	766	-3.99	12.99	12	0.02	-719.00	221.00	4360	20230907	-34.17	2500	20240805	14.80	3635	-21.05	20240103	2500	14.80	20240805	4360	-34.17	20230907	2500	14.80	20240805	0.00	N	307180	100	26 억		74571	N	N	0	N	00	N
122	20240808	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-20	5	-0.71	57264110	20571	56.47	2920	2920	2740	3640	1960	2800	2783.73	0.29	0	-2110	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	742	-3.87	12.58	12	0.08	-719.00	221.00	4645	20230802	-40.15	2500	20240805	11.20	3635	-23.52	20240103	2500	11.20	20240805	4360	-36.24	20230907	2500	11.20	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
123	20240808	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-20	5	-0.71	55040075	19771	54.28	2920	2920	2740	3640	1960	2800	2783.88	0.29	0	-2109	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	742	-3.87	12.58	12	0.07	-719.00	221.00	4645	20230802	-40.15	2500	20240805	11.20	3635	-23.52	20240103	2500	11.20	20240805	4360	-36.24	20230907	2500	11.20	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
124	20240808	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	10	2	0.36	40954020	14727	40.43	2920	2920	2740	3640	1960	2800	2780.88	0.29	0	-900	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	750	-3.91	12.71	12	0.06	-719.00	221.00	4645	20230802	-39.50	2500	20240805	12.40	3635	-22.70	20240103	2500	12.40	20240805	4360	-35.55	20230907	2500	12.40	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
125	20240808	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	15	2	0.54	40341325	14509	39.83	2920	2920	2740	3640	1960	2800	2780.43	0.29	0	-871	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	752	-3.92	12.74	12	0.05	-719.00	221.00	4645	20230802	-39.40	2500	20240805	12.60	3635	-22.56	20240103	2500	12.60	20240805	4360	-35.44	20230907	2500	12.60	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
126	20240808	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	0	3	0.00	39701445	14281	39.20	2920	2920	2740	3640	1960	2800	2780.02	0.29	0	-819	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	748	-3.89	12.67	12	0.05	-719.00	221.00	4645	20230802	-39.72	2500	20240805	12.00	3635	-22.97	20240103	2500	12.00	20240805	4360	-35.78	20230907	2500	12.00	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
127	20240808	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-25	5	-0.89	36209525	13028	35.76	2920	2920	2740	3640	1960	2800	2779.36	0.29	0	-479	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	741	-3.86	12.56	12	0.05	-719.00	221.00	4645	20230802	-40.26	2500	20240805	11.00	3635	-23.66	20240103	2500	11.00	20240805	4360	-36.35	20230907	2500	11.00	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
128	20240808	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-45	5	-1.61	33808840	12161	33.38	2920	2920	2740	3640	1960	2800	2780.10	0.29	0	-453	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	736	-3.83	12.47	12	0.05	-719.00	221.00	4645	20230802	-40.69	2500	20240805	10.20	3635	-24.21	20240103	2500	10.20	20240805	4360	-36.81	20230907	2500	10.20	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
129	20240808	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	85	2	3.04	427555	154	0.42	2920	2920	2770	3640	1960	2800	2776.33	0.29	0	0	3016	2907	2816	2707	2616	2962	2762	27	840	100	1960	5	1	26701698	770	-4.01	13.05	12	0.00	-719.00	221.00	4645	20230802	-37.89	2500	20240805	15.40	3635	-20.63	20240103	2500	15.40	20240805	4360	-33.83	20230907	2500	15.40	20240805	0.00	N	307180	100	26 억		76681	N	N	0	N	00	N
130	20240807	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	20	2	0.72	103669720	36427	53.51	2780	2925	2725	3610	1950	2780	2846.41	0.30	0	-3248	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	748	-3.89	12.67	12	0.14	-719.00	221.00	4885	20230801	-42.68	2500	20240805	12.00	3635	-22.97	20240103	2500	12.00	20240805	4360	-35.78	20230907	2500	12.00	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
131	20240807	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	80	2	2.88	85768020	30098	44.21	2780	2925	2725	3610	1950	2780	2849.63	0.30	0	-3610	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	764	-3.98	12.94	12	0.11	-719.00	221.00	4885	20230801	-41.45	2500	20240805	14.40	3635	-21.32	20240103	2500	14.40	20240805	4360	-34.40	20230907	2500	14.40	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
132	20240807	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	100	2	3.60	76452855	26853	39.45	2780	2925	2725	3610	1950	2780	2847.09	0.30	0	-4265	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	769	-4.01	13.03	12	0.10	-719.00	221.00	4885	20230801	-41.04	2500	20240805	15.20	3635	-20.77	20240103	2500	15.20	20240805	4360	-33.94	20230907	2500	15.20	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
133	20240807	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	100	2	3.60	67250685	23662	34.76	2780	2925	2725	3610	1950	2780	2842.14	0.30	0	-4212	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	769	-4.01	13.03	12	0.09	-719.00	221.00	4885	20230801	-41.04	2500	20240805	15.20	3635	-20.77	20240103	2500	15.20	20240805	4360	-33.94	20230907	2500	15.20	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
134	20240807	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	100	2	3.60	55777305	19697	28.93	2780	2925	2725	3610	1950	2780	2831.77	0.30	0	-4016	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	769	-4.01	13.03	12	0.07	-719.00	221.00	4885	20230801	-41.04	2500	20240805	15.20	3635	-20.77	20240103	2500	15.20	20240805	4360	-33.94	20230907	2500	15.20	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
135	20240807	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	65	2	2.34	46221810	16355	24.03	2780	2925	2725	3610	1950	2780	2826.16	0.30	0	-2266	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	760	-3.96	12.87	12	0.06	-719.00	221.00	4885	20230801	-41.76	2500	20240805	13.80	3635	-21.73	20240103	2500	13.80	20240805	4360	-34.75	20230907	2500	13.80	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
136	20240807	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	85	2	3.06	30323665	10750	15.79	2780	2925	2725	3610	1950	2780	2820.81	0.30	0	-249	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	765	-3.98	12.96	12	0.04	-719.00	221.00	4885	20230801	-41.35	2500	20240805	14.60	3635	-21.18	20240103	2500	14.60	20240805	4360	-34.29	20230907	2500	14.60	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
137	20240807	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	30	2	1.08	2619645	933	1.37	2780	2875	2780	3610	1950	2780	2807.77	0.30	0	-84	2886	2832	2766	2712	2646	2860	2740	27	830	100	1940	5	1	26701698	750	-3.91	12.71	12	0.00	-719.00	221.00	4885	20230801	-42.48	2500	20240805	12.40	3635	-22.70	20240103	2500	12.40	20240805	4360	-35.55	20230907	2500	12.40	20240805	0.00	N	307180	100	26 억		79929	N	N	0	N	00	N
138	20240806	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	60	2	2.21	188554135	68074	46.93	2700	2820	2700	3535	1905	2720	2769.84	0.34	0	-12009	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	742	-3.87	12.58	12	0.25	-719.00	221.00	4885	20230801	-43.09	2500	20240805	11.20	3635	-23.52	20240103	2500	11.20	20240805	4360	-36.24	20230907	2500	11.20	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
139	20240806	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	65	2	2.39	188298135	67982	46.87	2700	2820	2700	3535	1905	2720	2769.82	0.34	0	-12009	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	744	-3.87	12.60	12	0.25	-719.00	221.00	4885	20230801	-42.99	2500	20240805	11.40	3635	-23.38	20240103	2500	11.40	20240805	4360	-36.12	20230907	2500	11.40	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
140	20240806	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	30	2	1.10	177773385	64178	44.24	2700	2820	2700	3535	1905	2720	2770.01	0.34	0	-11156	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	734	-3.82	12.44	12	0.24	-719.00	221.00	4885	20230801	-43.71	2500	20240805	10.00	3635	-24.35	20240103	2500	10.00	20240805	4360	-36.93	20230907	2500	10.00	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
141	20240806	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	75	2	2.76	145515840	52501	36.19	2700	2820	2700	3535	1905	2720	2771.68	0.34	0	-7693	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	746	-3.89	12.65	12	0.20	-719.00	221.00	4885	20230801	-42.78	2500	20240805	11.80	3635	-23.11	20240103	2500	11.80	20240805	4360	-35.89	20230907	2500	11.80	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
142	20240806	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	25	2	0.92	132046895	47656	32.85	2700	2820	2700	3535	1905	2720	2770.83	0.34	0	-4704	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	733	-3.82	12.42	12	0.18	-719.00	221.00	4885	20230801	-43.81	2500	20240805	9.80	3635	-24.48	20240103	2500	9.80	20240805	4360	-37.04	20230907	2500	9.80	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
143	20240806	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	50	2	1.84	114425980	41226	28.42	2700	2820	2700	3535	1905	2720	2775.58	0.34	0	-6766	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	740	-3.85	12.53	12	0.15	-719.00	221.00	4885	20230801	-43.30	2500	20240805	10.80	3635	-23.80	20240103	2500	10.80	20240805	4360	-36.47	20230907	2500	10.80	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
144	20240806	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	85	2	3.12	76568725	27534	18.98	2700	2820	2700	3535	1905	2720	2780.88	0.34	0	-969	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	749	-3.90	12.69	12	0.10	-719.00	221.00	4885	20230801	-42.58	2500	20240805	12.20	3635	-22.83	20240103	2500	12.20	20240805	4360	-35.67	20230907	2500	12.20	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
145	20240806	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	55	2	2.02	45286095	16318	11.25	2700	2815	2700	3535	1905	2720	2775.22	0.34	0	-1561	3080	2900	2700	2520	2320	2800	2420	27	815	100	1900	5	1	26701698	741	-3.86	12.56	12	0.06	-719.00	221.00	4885	20230801	-43.19	2500	20240805	11.00	3635	-23.66	20240103	2500	11.00	20240805	4360	-36.35	20230907	2500	11.00	20240805	0.00	N	307180	100	26 억		91938	N	N	0	N	00	N
146	20240805	160934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2720	-185	5	-6.37	393017635	145043	205.13	2880	2880	2500	3775	2035	2905	2709.66	0.33	0	3439	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	726	-3.78	12.31	12	0.54	-719.00	221.00	4885	20230801	-44.32	2500	20240805	8.80	3635	-25.17	20240103	2500	8.80	20240805	4360	-37.61	20230907	2500	8.80	20240805	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
147	20240805	150952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2595	-310	5	-10.67	377360290	139104	196.73	2880	2880	2500	3775	2035	2905	2712.79	0.33	0	3689	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	693	-3.61	11.74	12	0.52	-719.00	221.00	4885	20230801	-46.88	2500	20240805	3.80	3635	-28.61	20240103	2500	3.80	20240805	4360	-40.48	20230907	2500	3.80	20240805	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
148	20240805	140952	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-215	5	-7.40	266095575	96160	136.00	2880	2880	2690	3775	2035	2905	2767.22	0.33	0	-8661	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	718	-3.74	12.17	12	0.36	-719.00	221.00	4885	20230801	-44.93	2535	20240426	6.11	3635	-26.00	20240103	2535	6.11	20240426	4360	-38.30	20230907	2535	6.11	20240426	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
149	20240805	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-155	5	-5.34	203716135	73147	103.45	2880	2880	2745	3775	2035	2905	2785.02	0.33	0	-11409	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	734	-3.82	12.44	12	0.27	-719.00	221.00	4885	20230801	-43.71	2535	20240426	8.48	3635	-24.35	20240103	2535	8.48	20240426	4360	-36.93	20230907	2535	8.48	20240426	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
150	20240805	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-145	5	-4.99	170802850	61206	86.56	2880	2880	2750	3775	2035	2905	2790.62	0.33	0	-6309	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	737	-3.84	12.49	12	0.23	-719.00	221.00	4885	20230801	-43.50	2535	20240426	8.88	3635	-24.07	20240103	2535	8.88	20240426	4360	-36.70	20230907	2535	8.88	20240426	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
151	20240805	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-120	5	-4.13	121174145	43265	61.19	2880	2880	2780	3775	2035	2905	2800.74	0.33	0	-4828	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	744	-3.87	12.60	12	0.16	-719.00	221.00	4885	20230801	-42.99	2535	20240426	9.86	3635	-23.38	20240103	2535	9.86	20240426	4360	-36.12	20230907	2535	9.86	20240426	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
152	20240805	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-80	5	-2.75	72010720	25675	36.31	2880	2880	2780	3775	2035	2905	2804.70	0.33	0	-2987	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	754	-3.93	12.78	12	0.10	-719.00	221.00	4885	20230801	-42.17	2535	20240426	11.44	3635	-22.28	20240103	2535	11.44	20240426	4360	-35.21	20230907	2535	11.44	20240426	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
153	20240805	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-90	5	-3.10	14951925	5334	7.54	2880	2880	2790	3775	2035	2905	2803.14	0.33	0	1138	3035	2970	2925	2860	2815	2947	2837	27	870	100	2030	5	1	26701698	752	-3.92	12.74	12	0.02	-719.00	221.00	4885	20230801	-42.37	2535	20240426	11.05	3635	-22.56	20240103	2535	11.05	20240426	4360	-35.44	20230907	2535	11.05	20240426	0.00	N	307180	100	26 억		88231	N	N	0	N	00	N
154	20240802	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-105	5	-3.49	206185395	70407	418.17	2990	2990	2880	3910	2110	3010	2928.49	0.36	0	-8906	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	776	-4.04	13.14	12	0.26	-719.00	221.00	4885	20230801	-40.53	2535	20240426	14.60	3635	-20.08	20240103	2535	14.60	20240426	4645	-37.46	20230802	2535	14.60	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
155	20240802	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-75	5	-2.49	204298970	69758	414.31	2990	2990	2880	3910	2110	3010	2928.68	0.36	0	-8390	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	784	-4.08	13.28	12	0.26	-719.00	221.00	4885	20230801	-39.92	2535	20240426	15.78	3635	-19.26	20240103	2535	15.78	20240426	4645	-36.81	20230802	2535	15.78	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
156	20240802	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-110	5	-3.65	192584475	65730	390.39	2990	2990	2880	3910	2110	3010	2929.93	0.36	0	-6510	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	774	-4.03	13.12	12	0.25	-719.00	221.00	4885	20230801	-40.63	2535	20240426	14.40	3635	-20.22	20240103	2535	14.40	20240426	4645	-37.57	20230802	2535	14.40	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
157	20240802	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-75	5	-2.49	111675315	37809	224.56	2990	2990	2910	3910	2110	3010	2953.67	0.36	0	-11510	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	784	-4.08	13.28	12	0.14	-719.00	221.00	4885	20230801	-39.92	2535	20240426	15.78	3635	-19.26	20240103	2535	15.78	20240426	4645	-36.81	20230802	2535	15.78	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
158	20240802	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-50	5	-1.66	67648955	22823	135.55	2990	2990	2950	3910	2110	3010	2964.07	0.36	0	-6695	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	790	-4.12	13.39	12	0.09	-719.00	221.00	4885	20230801	-39.41	2535	20240426	16.77	3635	-18.57	20240103	2535	16.77	20240426	4645	-36.28	20230802	2535	16.77	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
159	20240802	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-30	5	-1.00	50465050	17016	101.06	2990	2990	2950	3910	2110	3010	2965.74	0.36	0	-2577	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	796	-4.14	13.48	12	0.06	-719.00	221.00	4885	20230801	-39.00	2535	20240426	17.55	3635	-18.02	20240103	2535	17.55	20240426	4645	-35.84	20230802	2535	17.55	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
160	20240802	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-25	5	-0.83	45571300	15372	91.30	2990	2990	2950	3910	2110	3010	2964.57	0.36	0	-2114	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	797	-4.15	13.51	12	0.06	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4645	-35.74	20230802	2535	17.75	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
161	20240802	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-55	5	-1.83	9314840	3141	18.66	2990	2990	2950	3910	2110	3010	2965.57	0.36	0	89	3090	3050	3015	2975	2940	3070	2995	27	900	100	2100	5	1	26701698	789	-4.11	13.37	12	0.01	-719.00	221.00	4885	20230801	-39.51	2535	20240426	16.57	3635	-18.71	20240103	2535	16.57	20240426	4645	-36.38	20230802	2535	16.57	20240426	0.00	N	307180	100	26 억		97137	N	N	0	N	00	N
162	20240801	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	50614445	16832	81.08	2985	3055	2980	3910	2110	3010	3007.03	0.35	0	2408	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	804	-4.19	13.62	12	0.06	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
163	20240801	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	49284085	16390	78.95	2985	3055	2980	3910	2110	3010	3006.96	0.35	0	2473	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	804	-4.19	13.62	12	0.06	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
164	20240801	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	36001970	11979	57.71	2985	3055	2980	3910	2110	3010	3005.42	0.35	0	-194	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	804	-4.19	13.62	12	0.04	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
165	20240801	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-5	5	-0.17	25814020	8594	41.40	2985	3055	2980	3910	2110	3010	3003.73	0.35	0	-312	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	802	-4.18	13.60	12	0.03	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
166	20240801	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-5	5	-0.17	20210865	6724	32.39	2985	3055	2980	3910	2110	3010	3005.78	0.35	0	181	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	802	-4.18	13.60	12	0.03	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
167	20240801	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-5	5	-0.17	19199025	6388	30.77	2985	3055	2980	3910	2110	3010	3005.48	0.35	0	288	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	802	-4.18	13.60	12	0.02	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
168	20240801	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	5	2	0.17	3792220	1262	6.08	2985	3055	2985	3910	2110	3010	3004.93	0.35	0	-65	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	805	-4.19	13.64	12	0.00	-719.00	221.00	4885	20230801	-38.28	2535	20240426	18.93	3635	-17.06	20240103	2535	18.93	20240426	4885	-38.28	20230801	2535	18.93	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N
169	20240801	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	1964630	656	3.16	2985	3055	2985	3910	2110	3010	2994.86	0.35	0	-60	3056	3032	2996	2972	2936	3045	2985	27	900	100	2100	5	1	26701698	804	-4.19	13.62	12	0.00	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.00	N	307180	100	26 억		94729	N	N	0	N	00	N