KissMeData/056360/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	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	40	2	0.87	44668805	9693	92.68	4540	4640	4540	5940	3205	4575	4608.36	0.64	0	-49	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	452	56.28	0.34	12	0.10	82.00	13604.00	9230	20230829	-50.00	3585	20240805	28.73	7330	-37.04	20240111	3585	28.73	20240805	8130	-43.23	20230830	3585	28.73	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
3	20240830	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	55	2	1.20	39560120	8587	82.10	4540	4640	4540	5940	3205	4575	4606.98	0.64	0	-36	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	454	56.46	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	8130	-43.05	20230830	3585	29.15	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
4	20240830	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	55	2	1.20	36484775	7923	75.75	4540	4640	4540	5940	3205	4575	4604.92	0.64	0	-81	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	454	56.46	0.34	12	0.08	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	8130	-43.05	20230830	3585	29.15	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
5	20240830	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	50	2	1.09	33363410	7248	69.30	4540	4640	4540	5940	3205	4575	4603.12	0.64	0	-64	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	453	56.40	0.34	12	0.07	82.00	13604.00	9230	20230829	-49.89	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	8130	-43.11	20230830	3585	29.01	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
6	20240830	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	30	2	0.66	30051445	6531	62.44	4540	4640	4540	5940	3205	4575	4601.35	0.64	0	128	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	451	56.16	0.34	12	0.07	82.00	13604.00	9230	20230829	-50.11	3585	20240805	28.45	7330	-37.18	20240111	3585	28.45	20240805	8130	-43.36	20230830	3585	28.45	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
7	20240830	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	5	2	0.11	28564425	6208	59.36	4540	4640	4540	5940	3205	4575	4601.23	0.64	0	221	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	449	55.85	0.34	12	0.06	82.00	13604.00	9230	20230829	-50.38	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	8130	-43.67	20230830	3585	27.75	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
8	20240830	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	20	2	0.44	10552600	2297	21.96	4540	4640	4540	5940	3205	4575	4594.08	0.64	0	-494	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	450	56.04	0.34	12	0.02	82.00	13604.00	9230	20230829	-50.22	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	8130	-43.48	20230830	3585	28.17	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
9	20240830	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	20	2	0.44	917145	202	1.93	4540	4595	4540	5940	3205	4575	4540.32	0.64	0	0	4678	4626	4583	4531	4488	4652	4557	49	1365	500	2920	5	1	9796800	450	56.04	0.34	12	0.00	82.00	13604.00	9230	20230829	-50.22	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	8130	-43.48	20230830	3585	28.17	20240805	1.72	N	056360	500	48 억		63031	N	N	0	N	00	N
10	20240829	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-40	5	-0.87	45222310	9899	59.18	4570	4635	4540	5990	3235	4615	4568.37	0.66	0	-1195	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	448	55.79	0.34	12	0.10	82.00	13604.00	9230	20230829	-50.43	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	9230	-50.43	20230829	3585	27.62	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
11	20240829	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-35	5	-0.76	39389870	8625	51.56	4570	4635	4540	5990	3235	4615	4566.94	0.66	0	-536	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	449	55.85	0.34	12	0.09	82.00	13604.00	9230	20230829	-50.38	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	9230	-50.38	20230829	3585	27.75	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
12	20240829	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-25	5	-0.54	36227350	7936	47.44	4570	4635	4540	5990	3235	4615	4564.94	0.66	0	-388	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	450	55.98	0.34	12	0.08	82.00	13604.00	9230	20230829	-50.27	3585	20240805	28.03	7330	-37.38	20240111	3585	28.03	20240805	9230	-50.27	20230829	3585	28.03	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
13	20240829	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-25	5	-0.54	34978000	7664	45.82	4570	4635	4540	5990	3235	4615	4563.94	0.66	0	-341	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	450	55.98	0.34	12	0.08	82.00	13604.00	9230	20230829	-50.27	3585	20240805	28.03	7330	-37.38	20240111	3585	28.03	20240805	9230	-50.27	20230829	3585	28.03	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
14	20240829	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-45	5	-0.98	30956830	6787	40.58	4570	4635	4540	5990	3235	4615	4561.19	0.66	0	-259	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	448	55.73	0.34	12	0.07	82.00	13604.00	9230	20230829	-50.49	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	9230	-50.49	20230829	3585	27.48	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
15	20240829	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-55	5	-1.19	29072710	6374	38.11	4570	4635	4540	5990	3235	4615	4561.14	0.66	0	-120	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	447	55.61	0.34	12	0.07	82.00	13604.00	9230	20230829	-50.60	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	9230	-50.60	20230829	3585	27.20	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
16	20240829	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-55	5	-1.19	26512150	5812	34.75	4570	4635	4540	5990	3235	4615	4561.62	0.66	0	41	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	447	55.61	0.34	12	0.06	82.00	13604.00	9230	20230829	-50.60	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	9230	-50.60	20230829	3585	27.20	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
17	20240829	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-30	5	-0.65	8097115	1772	10.59	4570	4635	4555	5990	3235	4615	4569.48	0.66	0	385	4725	4670	4640	4585	4555	4655	4570	49	1375	500	2950	5	1	9796800	449	55.91	0.34	12	0.02	82.00	13604.00	9230	20230829	-50.33	3585	20240805	27.89	7330	-37.45	20240111	3585	27.89	20240805	9230	-50.33	20230829	3585	27.89	20240805	1.73	N	056360	500	48 억		64226	N	N	0	N	00	N
18	20240828	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-80	5	-1.70	77612335	16721	95.18	4645	4695	4610	6100	3290	4695	4641.61	0.69	0	-2960	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	452	56.28	0.34	12	0.17	82.00	13604.00	9230	20230829	-50.00	3585	20240805	28.73	7330	-37.04	20240111	3585	28.73	20240805	9230	-50.00	20230829	3585	28.73	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
19	20240828	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-85	5	-1.81	73135285	15751	89.66	4645	4695	4610	6100	3290	4695	4643.22	0.69	0	-2299	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	452	56.22	0.34	12	0.16	82.00	13604.00	9230	20230829	-50.05	3585	20240805	28.59	7330	-37.11	20240111	3585	28.59	20240805	9230	-50.05	20230829	3585	28.59	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
20	20240828	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-70	5	-1.49	62752445	13501	76.85	4645	4695	4610	6100	3290	4695	4647.98	0.69	0	-1859	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	453	56.40	0.34	12	0.14	82.00	13604.00	9230	20230829	-49.89	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	9230	-49.89	20230829	3585	29.01	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
21	20240828	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-65	5	-1.38	51071235	10975	62.47	4645	4695	4610	6100	3290	4695	4653.42	0.69	0	-1667	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	454	56.46	0.34	12	0.11	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	9230	-49.84	20230829	3585	29.15	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
22	20240828	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-30	5	-0.64	39530965	8490	48.33	4645	4695	4645	6100	3290	4695	4656.18	0.69	0	-527	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	457	56.89	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.46	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	9230	-49.46	20230829	3585	30.13	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
23	20240828	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-20	5	-0.43	35240770	7569	43.08	4645	4695	4645	6100	3290	4695	4655.93	0.69	0	-28	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	458	57.01	0.34	12	0.08	82.00	13604.00	9230	20230829	-49.35	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	9230	-49.35	20230829	3585	30.40	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
24	20240828	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-15	5	-0.32	27803655	5974	34.01	4645	4695	4645	6100	3290	4695	4654.11	0.69	0	144	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	458	57.07	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.30	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	9230	-49.30	20230829	3585	30.54	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
25	20240828	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	0	3	0.00	11665415	2510	14.29	4645	4695	4645	6100	3290	4695	4647.58	0.69	0	20	4791	4742	4696	4647	4601	4767	4672	49	1405	500	3000	5	1	9796800	460	57.26	0.35	12	0.03	82.00	13604.00	9230	20230829	-49.13	3585	20240805	30.96	7330	-35.95	20240111	3585	30.96	20240805	9230	-49.13	20230829	3585	30.96	20240805	1.84	N	056360	500	48 억		67186	N	N	0	N	00	N
26	20240827	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	20	2	0.43	81983960	17546	35.01	4670	4745	4650	6070	3275	4675	4672.49	0.71	0	-2333	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	460	57.26	0.35	12	0.18	82.00	13604.00	9230	20230829	-49.13	3585	20240805	30.96	7330	-35.95	20240111	3585	30.96	20240805	9230	-49.13	20230829	3585	30.96	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
27	20240827	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	20	2	0.43	73649535	15770	31.46	4670	4745	4650	6070	3275	4675	4670.23	0.71	0	-2014	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	460	57.26	0.35	12	0.16	82.00	13604.00	9230	20230829	-49.13	3585	20240805	30.96	7330	-35.95	20240111	3585	30.96	20240805	9230	-49.13	20230829	3585	30.96	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
28	20240827	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	5	2	0.11	62241115	13334	26.60	4670	4745	4650	6070	3275	4675	4667.85	0.71	0	-1654	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	458	57.07	0.34	12	0.14	82.00	13604.00	9230	20230829	-49.30	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	9230	-49.30	20230829	3585	30.54	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
29	20240827	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-5	5	-0.11	58006135	12430	24.80	4670	4745	4650	6070	3275	4675	4666.62	0.71	0	-1423	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	458	56.95	0.34	12	0.13	82.00	13604.00	9230	20230829	-49.40	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	9230	-49.40	20230829	3585	30.26	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
30	20240827	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-5	5	-0.11	56973925	12209	24.36	4670	4745	4650	6070	3275	4675	4666.55	0.71	0	-1408	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	458	56.95	0.34	12	0.12	82.00	13604.00	9230	20230829	-49.40	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	9230	-49.40	20230829	3585	30.26	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
31	20240827	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	5	2	0.11	54252065	11627	23.20	4670	4745	4650	6070	3275	4675	4666.04	0.71	0	-1353	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	458	57.07	0.34	12	0.12	82.00	13604.00	9230	20230829	-49.30	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	9230	-49.30	20230829	3585	30.54	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
32	20240827	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-20	5	-0.43	44601135	9565	19.08	4670	4745	4650	6070	3275	4675	4662.95	0.71	0	-951	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	456	56.77	0.34	12	0.10	82.00	13604.00	9230	20230829	-49.57	3585	20240805	29.85	7330	-36.49	20240111	3585	29.85	20240805	9230	-49.57	20230829	3585	29.85	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
33	20240827	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	65	2	1.39	6089065	1303	2.60	4670	4745	4670	6070	3275	4675	4673.11	0.71	0	-186	4871	4772	4706	4607	4541	4740	4575	49	1395	500	2990	5	1	9796800	464	57.80	0.35	12	0.01	82.00	13604.00	9230	20230829	-48.65	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	9230	-48.65	20230829	3585	32.22	20240805	1.71	N	056360	500	48 억		69518	N	N	0	N	00	N
34	20240826	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	15	2	0.32	235827220	50123	12.64	4680	4805	4640	6050	3265	4660	4705.19	0.69	0	1833	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	458	57.01	0.34	12	0.51	82.00	13604.00	9230	20230829	-49.35	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	9230	-49.35	20230829	3585	30.40	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
35	20240826	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	35	2	0.75	225722685	47963	12.10	4680	4805	4640	6050	3265	4660	4706.18	0.69	0	2069	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	460	57.26	0.35	12	0.49	82.00	13604.00	9230	20230829	-49.13	3585	20240805	30.96	7330	-35.95	20240111	3585	30.96	20240805	9230	-49.13	20230829	3585	30.96	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
36	20240826	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	90	2	1.93	175261555	37229	9.39	4680	4805	4640	6050	3265	4660	4707.66	0.69	0	-142	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	465	57.93	0.35	12	0.38	82.00	13604.00	9230	20230829	-48.54	3585	20240805	32.50	7330	-35.20	20240111	3585	32.50	20240805	9230	-48.54	20230829	3585	32.50	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
37	20240826	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	115	2	2.47	147502030	31393	7.92	4680	4805	4640	6050	3265	4660	4698.56	0.69	0	372	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	468	58.23	0.35	12	0.32	82.00	13604.00	9230	20230829	-48.27	3585	20240805	33.19	7330	-34.86	20240111	3585	33.19	20240805	9230	-48.27	20230829	3585	33.19	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
38	20240826	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	35	2	0.75	96895840	20723	5.23	4680	4760	4640	6050	3265	4660	4675.76	0.69	0	128	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	460	57.26	0.35	12	0.21	82.00	13604.00	9230	20230829	-49.13	3585	20240805	30.96	7330	-35.95	20240111	3585	30.96	20240805	9230	-49.13	20230829	3585	30.96	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
39	20240826	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	55	2	1.18	74074425	15880	4.01	4680	4715	4640	6050	3265	4660	4664.64	0.69	0	194	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	462	57.50	0.35	12	0.16	82.00	13604.00	9230	20230829	-48.92	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	9230	-48.92	20230829	3585	31.52	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
40	20240826	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	5	2	0.11	39473400	8475	2.14	4680	4700	4640	6050	3265	4660	4657.63	0.69	0	243	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	457	56.89	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.46	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	9230	-49.46	20230829	3585	30.13	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
41	20240826	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	20	2	0.43	4534800	972	0.25	4680	4700	4660	6050	3265	4660	4665.43	0.69	0	121	5513	5086	4873	4446	4233	4980	4340	49	1390	500	2980	5	1	9796800	458	57.07	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.30	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	9230	-49.30	20230829	3585	30.54	20240805	1.71	N	056360	500	48 억		67683	N	N	0	N	00	N
42	20240823	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-30	5	-0.64	1981805805	396068	2697.64	4825	5300	4660	6090	3285	4690	5003.82	0.76	0	-6769	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	457	56.83	0.34	12	4.04	82.00	13604.00	9230	20230829	-49.51	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	9230	-49.51	20230829	3585	29.99	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
43	20240823	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	65	2	1.39	1878982670	374187	2548.61	4825	5300	4700	6090	3285	4690	5021.51	0.76	0	-6873	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	466	57.99	0.35	12	3.82	82.00	13604.00	9230	20230829	-48.48	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	9230	-48.48	20230829	3585	32.64	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
44	20240823	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	75	2	1.60	1853904175	368900	2512.60	4825	5300	4700	6090	3285	4690	5025.49	0.76	0	-7014	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	467	58.11	0.35	12	3.77	82.00	13604.00	9230	20230829	-48.37	3585	20240805	32.91	7330	-34.99	20240111	3585	32.91	20240805	9230	-48.37	20230829	3585	32.91	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
45	20240823	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	105	2	2.24	1822450745	362298	2467.63	4825	5300	4700	6090	3285	4690	5030.25	0.76	0	-6701	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	470	58.48	0.35	12	3.70	82.00	13604.00	9230	20230829	-48.05	3585	20240805	33.75	7330	-34.58	20240111	3585	33.75	20240805	9230	-48.05	20230829	3585	33.75	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
46	20240823	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	70	2	1.49	1784968570	354453	2414.20	4825	5300	4700	6090	3285	4690	5035.84	0.76	0	-6295	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	466	58.05	0.35	12	3.62	82.00	13604.00	9230	20230829	-48.43	3585	20240805	32.78	7330	-35.06	20240111	3585	32.78	20240805	9230	-48.43	20230829	3585	32.78	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
47	20240823	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	185	2	3.94	1675339900	331521	2258.01	4825	5300	4780	6090	3285	4690	5053.50	0.76	0	-8499	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	478	59.45	0.36	12	3.38	82.00	13604.00	9230	20230829	-47.18	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	9230	-47.18	20230829	3585	35.98	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
48	20240823	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	300	2	6.40	1360460230	268169	1826.52	4825	5300	4780	6090	3285	4690	5073.15	0.76	0	-6370	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	5	1	9796800	489	60.85	0.37	12	2.74	82.00	13604.00	9230	20230829	-45.94	3585	20240805	39.19	7330	-31.92	20240111	3585	39.19	20240805	9230	-45.94	20230829	3585	39.19	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
49	20240823	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	410	2	8.74	209037380	42424	288.95	4825	5120	4780	6090	3285	4690	4927.34	0.76	0	321	4796	4742	4661	4607	4526	4770	4635	49	1400	500	3000	10	1	9796800	500	62.20	0.37	12	0.43	82.00	13604.00	9230	20230829	-44.75	3585	20240805	42.26	7330	-30.42	20240111	3585	42.26	20240805	9230	-44.75	20230829	3585	42.26	20240805	1.71	N	056360	500	48 억		74451	N	N	0	N	00	N
50	20240822	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	90	2	1.96	67380645	14482	79.47	4590	4715	4580	5980	3220	4600	4652.72	0.77	0	-810	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	459	57.20	0.34	12	0.15	82.00	13604.00	9230	20230829	-49.19	3585	20240805	30.82	7330	-36.02	20240111	3585	30.82	20240805	9230	-49.19	20230829	3585	30.82	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
51	20240822	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	85	2	1.85	58444095	12578	69.02	4590	4690	4580	5980	3220	4600	4646.54	0.77	0	-675	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	459	57.13	0.34	12	0.13	82.00	13604.00	9230	20230829	-49.24	3585	20240805	30.68	7330	-36.08	20240111	3585	30.68	20240805	9230	-49.24	20230829	3585	30.68	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
52	20240822	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	60	2	1.30	41842535	9021	49.50	4590	4690	4580	5980	3220	4600	4638.35	0.77	0	-897	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	457	56.83	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.51	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	9230	-49.51	20230829	3585	29.99	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
53	20240822	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	30	2	0.65	35935365	7751	42.53	4590	4690	4580	5980	3220	4600	4636.23	0.77	0	-772	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	454	56.46	0.34	12	0.08	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	9230	-49.84	20230829	3585	29.15	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
54	20240822	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	60	2	1.30	24284905	5240	28.75	4590	4690	4580	5980	3220	4600	4634.53	0.77	0	-693	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	457	56.83	0.34	12	0.05	82.00	13604.00	9230	20230829	-49.51	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	9230	-49.51	20230829	3585	29.99	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
55	20240822	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	65	2	1.41	20794060	4490	24.64	4590	4690	4580	5980	3220	4600	4631.20	0.77	0	-675	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	457	56.89	0.34	12	0.05	82.00	13604.00	9230	20230829	-49.46	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	9230	-49.46	20230829	3585	30.13	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
56	20240822	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	30	2	0.65	14154370	3057	16.77	4590	4690	4580	5980	3220	4600	4630.16	0.77	0	-6	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	454	56.46	0.34	12	0.03	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	9230	-49.84	20230829	3585	29.15	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
57	20240822	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	10	2	0.22	1354920	294	1.61	4590	4630	4580	5980	3220	4600	4608.60	0.77	0	45	4686	4642	4576	4532	4466	4665	4555	49	1380	500	2940	5	1	9796800	452	56.22	0.34	12	0.00	82.00	13604.00	9230	20230829	-50.05	3585	20240805	28.59	7330	-37.11	20240111	3585	28.59	20240805	9230	-50.05	20230829	3585	28.59	20240805	1.75	N	056360	500	48 억		75889	N	N	0	N	00	N
58	20240821	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	50	2	1.10	83024590	18224	105.58	4535	4620	4510	5910	3185	4550	4555.78	0.79	0	-1920	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	451	56.10	0.34	12	0.19	82.00	13604.00	9230	20230829	-50.16	3585	20240805	28.31	7330	-37.24	20240111	3585	28.31	20240805	9230	-50.16	20230829	3585	28.31	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
59	20240821	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	35	2	0.77	76485605	16802	97.34	4535	4620	4510	5910	3185	4550	4552.17	0.79	0	-1677	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	449	55.91	0.34	12	0.17	82.00	13604.00	9230	20230829	-50.33	3585	20240805	27.89	7330	-37.45	20240111	3585	27.89	20240805	9230	-50.33	20230829	3585	27.89	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
60	20240821	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	5	2	0.11	70154695	15423	89.35	4535	4590	4510	5910	3185	4550	4548.71	0.79	0	-1630	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	446	55.55	0.33	12	0.16	82.00	13604.00	9230	20230829	-50.65	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	9230	-50.65	20230829	3585	27.06	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
61	20240821	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	0	3	0.00	49402860	10870	62.97	4535	4590	4510	5910	3185	4550	4544.88	0.79	0	-1104	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	446	55.49	0.33	12	0.11	82.00	13604.00	9230	20230829	-50.70	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	9230	-50.70	20230829	3585	26.92	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
62	20240821	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-10	5	-0.22	40190175	8843	51.23	4535	4590	4510	5910	3185	4550	4544.86	0.79	0	-1091	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	445	55.37	0.33	12	0.09	82.00	13604.00	9230	20230829	-50.81	3585	20240805	26.64	7330	-38.06	20240111	3585	26.64	20240805	9230	-50.81	20230829	3585	26.64	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
63	20240821	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-5	5	-0.11	38433170	8456	48.99	4535	4590	4510	5910	3185	4550	4545.08	0.79	0	-962	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	445	55.43	0.33	12	0.09	82.00	13604.00	9230	20230829	-50.76	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	9230	-50.76	20230829	3585	26.78	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
64	20240821	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	20	2	0.44	28130220	6191	35.87	4535	4590	4510	5910	3185	4550	4543.73	0.79	0	-524	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	448	55.73	0.34	12	0.06	82.00	13604.00	9230	20230829	-50.49	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	9230	-50.49	20230829	3585	27.48	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
65	20240821	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-30	5	-0.66	18998855	4186	24.25	4535	4555	4510	5910	3185	4550	4538.67	0.79	0	-329	4630	4590	4520	4480	4410	4610	4500	49	1360	500	2910	5	1	9796800	443	55.12	0.33	12	0.04	82.00	13604.00	9230	20230829	-51.03	3585	20240805	26.08	7330	-38.34	20240111	3585	26.08	20240805	9230	-51.03	20230829	3585	26.08	20240805	1.75	N	056360	500	48 억		77809	N	N	0	N	00	N
66	20240820	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	50	2	1.11	77659140	17261	178.37	4455	4560	4450	5850	3150	4500	4499.11	0.80	0	-992	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	446	55.49	0.33	12	0.18	82.00	13604.00	9230	20230829	-50.70	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	9230	-50.70	20230829	3585	26.92	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
67	20240820	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	40	2	0.89	74680085	16605	171.59	4455	4560	4450	5850	3150	4500	4497.45	0.80	0	-682	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	445	55.37	0.33	12	0.17	82.00	13604.00	9230	20230829	-50.81	3585	20240805	26.64	7330	-38.06	20240111	3585	26.64	20240805	9230	-50.81	20230829	3585	26.64	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
68	20240820	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	35	2	0.78	70151695	15607	161.28	4455	4560	4450	5850	3150	4500	4494.89	0.80	0	-798	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	444	55.30	0.33	12	0.16	82.00	13604.00	9230	20230829	-50.87	3585	20240805	26.50	7330	-38.13	20240111	3585	26.50	20240805	9230	-50.87	20230829	3585	26.50	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
69	20240820	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	25	2	0.56	67447310	15010	155.11	4455	4560	4450	5850	3150	4500	4493.49	0.80	0	-623	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	443	55.18	0.33	12	0.15	82.00	13604.00	9230	20230829	-50.98	3585	20240805	26.22	7330	-38.27	20240111	3585	26.22	20240805	9230	-50.98	20230829	3585	26.22	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
70	20240820	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	35	2	0.78	60922565	13568	140.21	4455	4560	4450	5850	3150	4500	4490.17	0.80	0	-729	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	444	55.30	0.33	12	0.14	82.00	13604.00	9230	20230829	-50.87	3585	20240805	26.50	7330	-38.13	20240111	3585	26.50	20240805	9230	-50.87	20230829	3585	26.50	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
71	20240820	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	15	2	0.33	44155390	9853	101.82	4455	4560	4450	5850	3150	4500	4481.42	0.80	0	-427	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	442	55.06	0.33	12	0.10	82.00	13604.00	9230	20230829	-51.08	3585	20240805	25.94	7330	-38.40	20240111	3585	25.94	20240805	9230	-51.08	20230829	3585	25.94	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
72	20240820	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-20	5	-0.44	35639025	7966	82.32	4455	4530	4450	5850	3150	4500	4473.89	0.80	0	-574	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	439	54.63	0.33	12	0.08	82.00	13604.00	9230	20230829	-51.46	3585	20240805	24.97	7330	-38.88	20240111	3585	24.97	20240805	9230	-51.46	20230829	3585	24.97	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
73	20240820	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	15	2	0.33	15917915	3573	36.92	4455	4530	4455	5850	3150	4500	4455.06	0.80	0	127	4543	4521	4498	4476	4453	4510	4465	49	1350	500	2880	5	1	9796800	442	55.06	0.33	12	0.04	82.00	13604.00	9230	20230829	-51.08	3585	20240805	25.94	7330	-38.40	20240111	3585	25.94	20240805	9230	-51.08	20230829	3585	25.94	20240805	1.76	N	056360	500	48 억		78801	N	N	0	N	00	N
74	20240819	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-10	5	-0.22	43511640	9677	31.07	4520	4520	4475	5860	3160	4510	4496.40	0.81	0	-941	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	441	54.88	0.33	12	0.10	82.00	13604.00	9230	20230829	-51.25	3585	20240805	25.52	7330	-38.61	20240111	3585	25.52	20240805	9230	-51.25	20230829	3585	25.52	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
75	20240819	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-15	5	-0.33	38176440	8490	27.26	4520	4520	4475	5860	3160	4510	4496.64	0.81	0	-685	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	440	54.82	0.33	12	0.09	82.00	13604.00	9230	20230829	-51.30	3585	20240805	25.38	7330	-38.68	20240111	3585	25.38	20240805	9230	-51.30	20230829	3585	25.38	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
76	20240819	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-20	5	-0.44	34084940	7578	24.33	4520	4520	4475	5860	3160	4510	4497.88	0.81	0	-449	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	440	54.76	0.33	12	0.08	82.00	13604.00	9230	20230829	-51.35	3585	20240805	25.24	7330	-38.74	20240111	3585	25.24	20240805	9230	-51.35	20230829	3585	25.24	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
77	20240819	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-30	5	-0.67	31039285	6899	22.15	4520	4520	4475	5860	3160	4510	4499.10	0.81	0	-290	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	439	54.63	0.33	12	0.07	82.00	13604.00	9230	20230829	-51.46	3585	20240805	24.97	7330	-38.88	20240111	3585	24.97	20240805	9230	-51.46	20230829	3585	24.97	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
78	20240819	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-5	5	-0.11	24143390	5363	17.22	4520	4520	4475	5860	3160	4510	4501.84	0.81	0	-334	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	441	54.94	0.33	12	0.05	82.00	13604.00	9230	20230829	-51.19	3585	20240805	25.66	7330	-38.54	20240111	3585	25.66	20240805	9230	-51.19	20230829	3585	25.66	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
79	20240819	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-5	5	-0.11	22800600	5065	16.26	4520	4520	4475	5860	3160	4510	4501.60	0.81	0	-262	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	441	54.94	0.33	12	0.05	82.00	13604.00	9230	20230829	-51.19	3585	20240805	25.66	7330	-38.54	20240111	3585	25.66	20240805	9230	-51.19	20230829	3585	25.66	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
80	20240819	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-20	5	-0.44	18913395	4201	13.49	4520	4520	4475	5860	3160	4510	4502.12	0.81	0	-302	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	440	54.76	0.33	12	0.04	82.00	13604.00	9230	20230829	-51.35	3585	20240805	25.24	7330	-38.74	20240111	3585	25.24	20240805	9230	-51.35	20230829	3585	25.24	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
81	20240819	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	0	3	0.00	1601200	355	1.14	4520	4520	4490	5860	3160	4510	4510.42	0.81	0	-54	4803	4656	4563	4416	4323	4610	4370	49	1350	500	2880	5	1	9796800	442	55.00	0.33	12	0.00	82.00	13604.00	9230	20230829	-51.14	3585	20240805	25.80	7330	-38.47	20240111	3585	25.80	20240805	9230	-51.14	20230829	3585	25.80	20240805	1.75	N	056360	500	48 억		79742	N	N	0	N	00	N
82	20240816	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	70	2	1.58	142437730	31145	83.56	4710	4710	4470	5770	3110	4440	4573.38	0.84	0	-2957	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	442	55.00	0.33	12	0.32	82.00	13604.00	9230	20230829	-51.14	3585	20240805	25.80	7330	-38.47	20240111	3585	25.80	20240805	9230	-51.14	20230829	3585	25.80	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
83	20240816	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	70	2	1.58	116537225	25373	68.07	4710	4710	4490	5770	3110	4440	4592.96	0.84	0	-2507	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	442	55.00	0.33	12	0.26	82.00	13604.00	9230	20230829	-51.14	3585	20240805	25.80	7330	-38.47	20240111	3585	25.80	20240805	9230	-51.14	20230829	3585	25.80	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
84	20240816	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	75	2	1.69	109733950	23867	64.03	4710	4710	4490	5770	3110	4440	4597.73	0.84	0	-2637	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	442	55.06	0.33	12	0.24	82.00	13604.00	9230	20230829	-51.08	3585	20240805	25.94	7330	-38.40	20240111	3585	25.94	20240805	9230	-51.08	20230829	3585	25.94	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
85	20240816	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	80	2	1.80	104157495	22637	60.73	4710	4710	4490	5770	3110	4440	4601.21	0.84	0	-2447	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	443	55.12	0.33	12	0.23	82.00	13604.00	9230	20230829	-51.03	3585	20240805	26.08	7330	-38.34	20240111	3585	26.08	20240805	9230	-51.03	20230829	3585	26.08	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
86	20240816	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	55	2	1.24	97505310	21171	56.80	4710	4710	4490	5770	3110	4440	4605.61	0.84	0	-1856	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	440	54.82	0.33	12	0.22	82.00	13604.00	9230	20230829	-51.30	3585	20240805	25.38	7330	-38.68	20240111	3585	25.38	20240805	9230	-51.30	20230829	3585	25.38	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
87	20240816	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	100	2	2.25	77026660	16630	44.62	4710	4710	4510	5770	3110	4440	4631.79	0.84	0	-1859	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	445	55.37	0.33	12	0.17	82.00	13604.00	9230	20230829	-50.81	3585	20240805	26.64	7330	-38.06	20240111	3585	26.64	20240805	9230	-50.81	20230829	3585	26.64	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
88	20240816	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	95	2	2.14	70157220	15112	40.54	4710	4710	4510	5770	3110	4440	4642.48	0.84	0	-1804	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	444	55.30	0.33	12	0.15	82.00	13604.00	9230	20230829	-50.87	3585	20240805	26.50	7330	-38.13	20240111	3585	26.50	20240805	9230	-50.87	20230829	3585	26.50	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
89	20240816	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	175	2	3.94	52338010	11194	30.03	4710	4710	4615	5770	3110	4440	4675.54	0.84	0	-1042	4756	4597	4476	4317	4196	4677	4397	49	1330	500	2840	5	1	9796800	452	56.28	0.34	12	0.11	82.00	13604.00	9230	20230829	-50.00	3585	20240805	28.73	7330	-37.04	20240111	3585	28.73	20240805	9230	-50.00	20230829	3585	28.73	20240805	1.75	N	056360	500	48 억		82687	N	N	0	N	00	N
90	20240814	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	65	2	1.49	165076520	36873	720.32	4355	4635	4355	5680	3065	4375	4476.89	0.87	0	-2697	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	435	54.15	0.33	12	0.38	82.00	13604.00	9230	20230829	-51.90	3585	20240805	23.85	7330	-39.43	20240111	3585	23.85	20240805	9230	-51.90	20230829	3585	23.85	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
91	20240814	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	85	2	1.94	158689800	35436	692.24	4355	4635	4355	5680	3065	4375	4478.21	0.87	0	-2684	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	437	54.39	0.33	12	0.36	82.00	13604.00	9230	20230829	-51.68	3585	20240805	24.41	7330	-39.15	20240111	3585	24.41	20240805	9230	-51.68	20230829	3585	24.41	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
92	20240814	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	75	2	1.71	149377920	33342	651.34	4355	4635	4355	5680	3065	4375	4480.17	0.87	0	-3007	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	436	54.27	0.33	12	0.34	82.00	13604.00	9230	20230829	-51.79	3585	20240805	24.13	7330	-39.29	20240111	3585	24.13	20240805	9230	-51.79	20230829	3585	24.13	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
93	20240814	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	55	2	1.26	142916700	31889	622.95	4355	4635	4355	5680	3065	4375	4481.69	0.87	0	-2839	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	434	54.02	0.33	12	0.33	82.00	13604.00	9230	20230829	-52.00	3585	20240805	23.57	7330	-39.56	20240111	3585	23.57	20240805	9230	-52.00	20230829	3585	23.57	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
94	20240814	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	35	2	0.80	122670975	27329	533.87	4355	4635	4355	5680	3065	4375	4488.67	0.87	0	-2481	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	432	53.78	0.32	12	0.28	82.00	13604.00	9230	20230829	-52.22	3585	20240805	23.01	7330	-39.84	20240111	3585	23.01	20240805	9230	-52.22	20230829	3585	23.01	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
95	20240814	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	35	2	0.80	7480800	1704	33.29	4355	4450	4355	5680	3065	4375	4390.14	0.87	0	-426	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	432	53.78	0.32	12	0.02	82.00	13604.00	9230	20230829	-52.22	3585	20240805	23.01	7330	-39.84	20240111	3585	23.01	20240805	9230	-52.22	20230829	3585	23.01	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
96	20240814	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	25	2	0.57	4632730	1058	20.67	4355	4420	4355	5680	3065	4375	4378.76	0.87	0	-375	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	431	53.66	0.32	12	0.01	82.00	13604.00	9230	20230829	-52.33	3585	20240805	22.73	7330	-39.97	20240111	3585	22.73	20240805	9230	-52.33	20230829	3585	22.73	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
97	20240814	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-15	5	-0.34	1532700	350	6.84	4355	4410	4355	5680	3065	4375	4379.14	0.87	0	-70	4451	4412	4381	4342	4311	4397	4327	49	1305	500	2800	5	1	9796800	427	53.17	0.32	12	0.00	82.00	13604.00	9230	20230829	-52.76	3585	20240805	21.62	7330	-40.52	20240111	3585	21.62	20240805	9230	-52.76	20230829	3585	21.62	20240805	1.76	N	056360	500	48 억		85602	N	N	0	N	00	N
98	20240813	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	0	3	0.00	22372720	5119	57.50	4390	4420	4350	5680	3065	4375	4370.53	0.88	0	-1080	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	429	53.35	0.32	12	0.05	82.00	13604.00	9230	20230829	-52.60	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	9230	-52.60	20230829	3585	22.04	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
99	20240813	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-20	5	-0.46	18980995	4343	48.78	4390	4420	4350	5680	3065	4375	4370.48	0.88	0	-849	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	427	53.11	0.32	12	0.04	82.00	13604.00	9230	20230829	-52.82	3585	20240805	21.48	7330	-40.59	20240111	3585	21.48	20240805	9230	-52.82	20230829	3585	21.48	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
100	20240813	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	0	3	0.00	14512320	3318	37.27	4390	4420	4365	5680	3065	4375	4373.82	0.88	0	-587	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	429	53.35	0.32	12	0.03	82.00	13604.00	9230	20230829	-52.60	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	9230	-52.60	20230829	3585	22.04	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
101	20240813	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	0	3	0.00	13194000	3016	33.88	4390	4420	4365	5680	3065	4375	4374.67	0.88	0	-519	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	429	53.35	0.32	12	0.03	82.00	13604.00	9230	20230829	-52.60	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	9230	-52.60	20230829	3585	22.04	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
102	20240813	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	15	2	0.34	6473625	1479	16.61	4390	4420	4365	5680	3065	4375	4377.03	0.88	0	-390	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	430	53.54	0.32	12	0.02	82.00	13604.00	9230	20230829	-52.44	3585	20240805	22.45	7330	-40.11	20240111	3585	22.45	20240805	9230	-52.44	20230829	3585	22.45	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
103	20240813	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	0	3	0.00	4635900	1060	11.91	4390	4390	4365	5680	3065	4375	4373.49	0.88	0	-155	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	429	53.35	0.32	12	0.01	82.00	13604.00	9230	20230829	-52.60	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	9230	-52.60	20230829	3585	22.04	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
104	20240813	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-5	5	-0.11	2786350	637	7.15	4390	4390	4365	5680	3065	4375	4374.18	0.88	0	-152	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	428	53.29	0.32	12	0.01	82.00	13604.00	9230	20230829	-52.65	3585	20240805	21.90	7330	-40.38	20240111	3585	21.90	20240805	9230	-52.65	20230829	3585	21.90	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
105	20240813	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-5	5	-0.11	118310	27	0.30	4390	4390	4370	5680	3065	4375	4381.85	0.88	0	-3	4475	4425	4400	4350	4325	4412	4337	49	1305	500	2800	5	1	9796800	428	53.29	0.32	12	0.00	82.00	13604.00	9230	20230829	-52.65	3585	20240805	21.90	7330	-40.38	20240111	3585	21.90	20240805	9230	-52.65	20230829	3585	21.90	20240805	1.75	N	056360	500	48 억		86532	N	N	0	N	00	N
106	20240812	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-30	5	-0.68	39201905	8902	50.40	4390	4450	4375	5720	3085	4405	4403.72	0.90	0	-1246	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	429	53.35	0.32	12	0.09	82.00	13604.00	9230	20230829	-52.60	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	9230	-52.60	20230829	3585	22.04	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
107	20240812	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	15	2	0.34	19763580	4477	25.35	4390	4450	4390	5720	3085	4405	4414.47	0.90	0	-600	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	433	53.90	0.32	12	0.05	82.00	13604.00	9230	20230829	-52.11	3585	20240805	23.29	7330	-39.70	20240111	3585	23.29	20240805	9230	-52.11	20230829	3585	23.29	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
108	20240812	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	0	3	0.00	12505405	2828	16.01	4390	4450	4390	5720	3085	4405	4422.00	0.90	0	-383	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	432	53.72	0.32	12	0.03	82.00	13604.00	9230	20230829	-52.28	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	9230	-52.28	20230829	3585	22.87	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
109	20240812	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	0	3	0.00	11972620	2707	15.32	4390	4450	4390	5720	3085	4405	4422.84	0.90	0	-379	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	432	53.72	0.32	12	0.03	82.00	13604.00	9230	20230829	-52.28	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	9230	-52.28	20230829	3585	22.87	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
110	20240812	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-10	5	-0.23	11290015	2552	14.45	4390	4450	4390	5720	3085	4405	4423.99	0.90	0	-409	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	431	53.60	0.32	12	0.03	82.00	13604.00	9230	20230829	-52.38	3585	20240805	22.59	7330	-40.04	20240111	3585	22.59	20240805	9230	-52.38	20230829	3585	22.59	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
111	20240812	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	40	2	0.91	8703205	1966	11.13	4390	4450	4390	5720	3085	4405	4426.86	0.90	0	-247	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	435	54.21	0.33	12	0.02	82.00	13604.00	9230	20230829	-51.84	3585	20240805	23.99	7330	-39.36	20240111	3585	23.99	20240805	9230	-51.84	20230829	3585	23.99	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
112	20240812	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	40	2	0.91	7207755	1629	9.22	4390	4450	4390	5720	3085	4405	4424.65	0.90	0	-163	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	435	54.21	0.33	12	0.02	82.00	13604.00	9230	20230829	-51.84	3585	20240805	23.99	7330	-39.36	20240111	3585	23.99	20240805	9230	-51.84	20230829	3585	23.99	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
113	20240812	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-10	5	-0.23	421480	96	0.54	4390	4405	4390	5720	3085	4405	4390.42	0.90	0	-13	4558	4481	4333	4256	4108	4520	4295	49	1315	500	2810	5	1	9796800	431	53.60	0.32	12	0.00	82.00	13604.00	9230	20230829	-52.38	3585	20240805	22.59	7330	-40.04	20240111	3585	22.59	20240805	9230	-52.38	20230829	3585	22.59	20240805	1.78	N	056360	500	48 억		87769	N	N	0	N	00	N
114	20240809	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	225	2	5.38	76323135	17664	77.25	4185	4410	4185	5430	2930	4180	4320.60	0.91	0	-1304	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	432	53.72	0.32	12	0.18	82.00	13604.00	9230	20230829	-52.28	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	9230	-52.28	20230829	3585	22.87	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
115	20240809	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	205	2	4.90	59625235	13870	60.66	4185	4400	4185	5430	2930	4180	4298.86	0.91	0	-1034	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	430	53.48	0.32	12	0.14	82.00	13604.00	9230	20230829	-52.49	3585	20240805	22.32	7330	-40.18	20240111	3585	22.32	20240805	9230	-52.49	20230829	3585	22.32	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
116	20240809	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	100	2	2.39	30711870	7211	31.53	4185	4300	4185	5430	2930	4180	4259.03	0.91	0	-404	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	419	52.20	0.31	12	0.07	82.00	13604.00	9230	20230829	-53.63	3585	20240805	19.39	7330	-41.61	20240111	3585	19.39	20240805	9230	-53.63	20230829	3585	19.39	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
117	20240809	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	90	2	2.15	28978705	6805	29.76	4185	4300	4185	5430	2930	4180	4258.44	0.91	0	-478	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	418	52.07	0.31	12	0.07	82.00	13604.00	9230	20230829	-53.74	3585	20240805	19.11	7330	-41.75	20240111	3585	19.11	20240805	9230	-53.74	20230829	3585	19.11	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
118	20240809	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	100	2	2.39	28011490	6579	28.77	4185	4300	4185	5430	2930	4180	4257.71	0.91	0	-479	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	419	52.20	0.31	12	0.07	82.00	13604.00	9230	20230829	-53.63	3585	20240805	19.39	7330	-41.61	20240111	3585	19.39	20240805	9230	-53.63	20230829	3585	19.39	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
119	20240809	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	120	2	2.87	12823830	3020	13.21	4185	4300	4185	5430	2930	4180	4246.30	0.91	0	237	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	421	52.44	0.32	12	0.03	82.00	13604.00	9230	20230829	-53.41	3585	20240805	19.94	7330	-41.34	20240111	3585	19.94	20240805	9230	-53.41	20230829	3585	19.94	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
120	20240809	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	50	2	1.20	4076000	964	4.22	4185	4260	4185	5430	2930	4180	4228.22	0.91	0	231	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	414	51.59	0.31	12	0.01	82.00	13604.00	9230	20230829	-54.17	3585	20240805	17.99	7330	-42.29	20240111	3585	17.99	20240805	9230	-54.17	20230829	3585	17.99	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
121	20240809	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	25	2	0.60	525190	125	0.55	4185	4240	4185	5430	2930	4180	4201.52	0.91	0	80	4243	4211	4158	4126	4073	4227	4142	49	1250	500	2670	5	1	9796800	412	51.28	0.31	12	0.00	82.00	13604.00	9230	20230829	-54.44	3585	20240805	17.29	7330	-42.63	20240111	3585	17.29	20240805	9230	-54.44	20230829	3585	17.29	20240805	1.78	N	056360	500	48 억		88994	N	N	0	N	00	N
122	20240808	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	25	2	0.60	94768065	22867	127.55	4155	4190	4105	5400	2910	4155	4144.30	0.93	0	-2060	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	410	50.98	0.31	12	0.23	82.00	13604.00	9230	20230829	-54.71	3585	20240805	16.60	7330	-42.97	20240111	3585	16.60	20240805	9230	-54.71	20230829	3585	16.60	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
123	20240808	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	0	3	0.00	91276340	22029	122.87	4155	4190	4105	5400	2910	4155	4143.46	0.93	0	-1684	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	407	50.67	0.31	12	0.22	82.00	13604.00	9230	20230829	-54.98	3585	20240805	15.90	7330	-43.32	20240111	3585	15.90	20240805	9230	-54.98	20230829	3585	15.90	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
124	20240808	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	0	3	0.00	87898255	21217	118.35	4155	4190	4105	5400	2910	4155	4142.82	0.93	0	-1603	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	407	50.67	0.31	12	0.22	82.00	13604.00	9230	20230829	-54.98	3585	20240805	15.90	7330	-43.32	20240111	3585	15.90	20240805	9230	-54.98	20230829	3585	15.90	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
125	20240808	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	25	2	0.60	76886760	18576	103.61	4155	4190	4105	5400	2910	4155	4139.04	0.93	0	-1363	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	410	50.98	0.31	12	0.19	82.00	13604.00	9230	20230829	-54.71	3585	20240805	16.60	7330	-42.97	20240111	3585	16.60	20240805	9230	-54.71	20230829	3585	16.60	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
126	20240808	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-20	5	-0.48	71795670	17351	96.78	4155	4190	4105	5400	2910	4155	4137.84	0.93	0	-1078	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	405	50.43	0.30	12	0.18	82.00	13604.00	9230	20230829	-55.20	3585	20240805	15.34	7330	-43.59	20240111	3585	15.34	20240805	9230	-55.20	20230829	3585	15.34	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
127	20240808	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-25	5	-0.60	67784045	16385	91.39	4155	4190	4105	5400	2910	4155	4136.96	0.93	0	-909	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	405	50.37	0.30	12	0.17	82.00	13604.00	9230	20230829	-55.25	3585	20240805	15.20	7330	-43.66	20240111	3585	15.20	20240805	9230	-55.25	20230829	3585	15.20	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
128	20240808	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	30	2	0.72	5518650	1329	7.41	4155	4190	4105	5400	2910	4155	4152.48	0.93	0	-541	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	410	51.04	0.31	12	0.01	82.00	13604.00	9230	20230829	-54.66	3585	20240805	16.74	7330	-42.91	20240111	3585	16.74	20240805	9230	-54.66	20230829	3585	16.74	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
129	20240808	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-5	5	-0.12	1174320	284	1.58	4155	4155	4105	5400	2910	4155	4134.93	0.93	0	-119	4378	4266	4133	4021	3888	4322	4077	49	1245	500	2650	5	1	9796800	407	50.61	0.31	12	0.00	82.00	13604.00	9230	20230829	-55.04	3585	20240805	15.76	7330	-43.38	20240111	3585	15.76	20240805	9230	-55.04	20230829	3585	15.76	20240805	1.80	N	056360	500	48 억		90855	N	N	0	N	00	N
130	20240807	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	110	2	2.72	74325280	17928	27.28	4005	4245	4000	5250	2835	4045	4145.77	0.94	0	-1739	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	407	50.67	0.31	12	0.18	82.00	13604.00	9230	20230829	-54.98	3585	20240805	15.90	7330	-43.32	20240111	3585	15.90	20240805	9230	-54.98	20230829	3585	15.90	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
131	20240807	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	115	2	2.84	70645290	17040	25.93	4005	4245	4000	5250	2835	4045	4145.85	0.94	0	-1325	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	408	50.73	0.31	12	0.17	82.00	13604.00	9230	20230829	-54.93	3585	20240805	16.04	7330	-43.25	20240111	3585	16.04	20240805	9230	-54.93	20230829	3585	16.04	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
132	20240807	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	120	2	2.97	63097305	15228	23.17	4005	4245	4000	5250	2835	4045	4143.51	0.94	0	-1263	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	408	50.79	0.31	12	0.16	82.00	13604.00	9230	20230829	-54.88	3585	20240805	16.18	7330	-43.18	20240111	3585	16.18	20240805	9230	-54.88	20230829	3585	16.18	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
133	20240807	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	125	2	3.09	39730765	9656	14.69	4005	4245	4000	5250	2835	4045	4114.62	0.94	0	-913	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	409	50.85	0.31	12	0.10	82.00	13604.00	9230	20230829	-54.82	3585	20240805	16.32	7330	-43.11	20240111	3585	16.32	20240805	9230	-54.82	20230829	3585	16.32	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
134	20240807	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	170	2	4.20	38443220	9347	14.22	4005	4245	4000	5250	2835	4045	4112.89	0.94	0	-838	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	413	51.40	0.31	12	0.10	82.00	13604.00	9230	20230829	-54.33	3585	20240805	17.57	7330	-42.50	20240111	3585	17.57	20240805	9230	-54.33	20230829	3585	17.57	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
135	20240807	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	75	2	1.85	32521255	7925	12.06	4005	4170	4000	5250	2835	4045	4103.63	0.94	0	-773	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	404	50.24	0.30	12	0.08	82.00	13604.00	9230	20230829	-55.36	3585	20240805	14.92	7330	-43.79	20240111	3585	14.92	20240805	9230	-55.36	20230829	3585	14.92	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
136	20240807	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	55	2	1.36	11329660	2794	4.25	4005	4130	4000	5250	2835	4045	4055.00	0.94	0	-504	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	402	50.00	0.30	12	0.03	82.00	13604.00	9230	20230829	-55.58	3585	20240805	14.37	7330	-44.07	20240111	3585	14.37	20240805	9230	-55.58	20230829	3585	14.37	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
137	20240807	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	0	3	0.00	1986025	494	0.75	4005	4045	4005	5250	2835	4045	4020.29	0.94	0	78	4371	4207	4061	3897	3751	4290	3980	49	1205	500	2580	5	1	9796800	396	49.33	0.30	12	0.01	82.00	13604.00	9230	20230829	-56.18	3585	20240805	12.83	7330	-44.82	20240111	3585	12.83	20240805	9230	-56.18	20230829	3585	12.83	20240805	1.91	N	056360	500	48 억		92323	N	N	0	N	00	N
138	20240806	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	130	2	3.32	264380585	65723	115.53	3915	4225	3915	5080	2745	3915	4022.65	0.92	0	2801	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	396	49.33	0.30	12	0.67	82.00	13604.00	9230	20230829	-56.18	3585	20240805	12.83	7330	-44.82	20240111	3585	12.83	20240805	9230	-56.18	20230829	3585	12.83	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
139	20240806	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	110	2	2.81	237825800	59141	103.96	3915	4225	3915	5080	2745	3915	4021.34	0.92	0	2943	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	394	49.09	0.30	12	0.60	82.00	13604.00	9230	20230829	-56.39	3585	20240805	12.27	7330	-45.09	20240111	3585	12.27	20240805	9230	-56.39	20230829	3585	12.27	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
140	20240806	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	95	2	2.43	230558940	57332	100.78	3915	4225	3915	5080	2745	3915	4021.47	0.92	0	3233	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	393	48.90	0.29	12	0.59	82.00	13604.00	9230	20230829	-56.55	3585	20240805	11.85	7330	-45.29	20240111	3585	11.85	20240805	9230	-56.55	20230829	3585	11.85	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
141	20240806	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	90	2	2.30	222490835	55325	97.25	3915	4225	3915	5080	2745	3915	4021.52	0.92	0	3548	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	392	48.84	0.29	12	0.56	82.00	13604.00	9230	20230829	-56.61	3585	20240805	11.72	7330	-45.36	20240111	3585	11.72	20240805	9230	-56.61	20230829	3585	11.72	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
142	20240806	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	100	2	2.55	217872215	54172	95.23	3915	4225	3915	5080	2745	3915	4021.86	0.92	0	3807	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	393	48.96	0.30	12	0.55	82.00	13604.00	9230	20230829	-56.50	3585	20240805	11.99	7330	-45.23	20240111	3585	11.99	20240805	9230	-56.50	20230829	3585	11.99	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
143	20240806	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	95	2	2.43	206337745	51290	90.16	3915	4225	3915	5080	2745	3915	4022.96	0.92	0	3554	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	393	48.90	0.29	12	0.52	82.00	13604.00	9230	20230829	-56.55	3585	20240805	11.85	7330	-45.29	20240111	3585	11.85	20240805	9230	-56.55	20230829	3585	11.85	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
144	20240806	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	155	2	3.96	140985395	35166	61.82	3915	4225	3915	5080	2745	3915	4009.14	0.92	0	4096	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	399	49.63	0.30	12	0.36	82.00	13604.00	9230	20230829	-55.90	3585	20240805	13.53	7330	-44.47	20240111	3585	13.53	20240805	9230	-55.90	20230829	3585	13.53	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
145	20240806	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	250	2	6.39	21065715	5322	9.36	3915	4225	3915	5080	2745	3915	3958.23	0.92	0	967	4995	4455	4020	3480	3045	4237	3262	49	1165	500	2500	5	1	9796800	408	50.79	0.31	12	0.05	82.00	13604.00	9230	20230829	-54.88	3585	20240805	16.18	7330	-43.18	20240111	3585	16.18	20240805	9230	-54.88	20230829	3585	16.18	20240805	1.93	N	056360	500	48 억		90486	N	N	0	N	00	N
146	20240805	160455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3915	-685	5	-14.89	230000695	54566	534.23	4560	4560	3585	5980	3220	4600	4215.99	0.95	0	-2700	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	384	47.74	0.29	12	0.56	82.00	13604.00	9230	20230829	-57.58	3585	20240805	9.21	7330	-46.59	20240111	3585	9.21	20240805	9230	-57.58	20230829	3585	9.21	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
147	20240805	150502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4140	-460	5	-10.00	194935405	45735	447.77	4560	4560	3585	5980	3220	4600	4262.27	0.95	0	-3149	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	406	50.49	0.30	12	0.47	82.00	13604.00	9230	20230829	-55.15	3585	20240805	15.48	7330	-43.52	20240111	3585	15.48	20240805	9230	-55.15	20230829	3585	15.48	20240805	1.93	N	056360	500	48 억		93204	Y	N	0	N	00	N
148	20240805	140504	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4220	-380	5	-8.26	140532655	32426	317.47	4560	4560	4200	5980	3220	4600	4333.93	0.95	0	-2062	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	413	51.46	0.31	12	0.33	82.00	13604.00	9230	20230829	-54.28	4200	20240805	0.48	7330	-42.43	20240111	4200	0.48	20240805	9230	-54.28	20230829	4200	0.48	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
149	20240805	130501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4275	-325	5	-7.07	108428420	24840	243.20	4560	4560	4275	5980	3220	4600	4365.05	0.95	0	-2394	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	419	52.13	0.31	12	0.25	82.00	13604.00	9230	20230829	-53.68	4275	20240805	0.00	7330	-41.68	20240111	4275	0.00	20240805	9230	-53.68	20230829	4275	0.00	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
150	20240805	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4340	-260	5	-5.65	87106125	19885	194.68	4560	4560	4310	5980	3220	4600	4380.47	0.95	0	-1867	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	425	52.93	0.32	12	0.20	82.00	13604.00	9230	20230829	-52.98	4310	20240805	0.70	7330	-40.79	20240111	4310	0.70	20240805	9230	-52.98	20230829	4310	0.70	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
151	20240805	110502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4375	-225	5	-4.89	47105140	10648	104.25	4560	4560	4370	5980	3220	4600	4423.82	0.95	0	-2025	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	429	53.35	0.32	12	0.11	82.00	13604.00	9230	20230829	-52.60	4370	20240805	0.11	7330	-40.31	20240111	4370	0.11	20240805	9230	-52.60	20230829	4370	0.11	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
152	20240805	100458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4420	-180	5	-3.91	21833715	4909	48.06	4560	4560	4410	5980	3220	4600	4447.63	0.95	0	-771	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	433	53.90	0.32	12	0.05	82.00	13604.00	9230	20230829	-52.11	4410	20240805	0.23	7330	-39.70	20240111	4410	0.23	20240805	9230	-52.11	20230829	4410	0.23	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
153	20240805	090456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4490	-110	5	-2.39	4967915	1098	10.75	4560	4560	4490	5980	3220	4600	4524.38	0.95	0	-593	4713	4656	4628	4571	4543	4642	4557	49	1380	500	2940	5	1	9796800	440	54.76	0.33	12	0.01	82.00	13604.00	9230	20230829	-51.35	4490	20240805	0.00	7330	-38.74	20240111	4490	0.00	20240805	9230	-51.35	20230829	4490	0.00	20240805	1.93	N	056360	500	48 억		93204	N	N	0	N	00	N
154	20240802	160451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	-70	5	-1.50	46877825	10143	92.21	4680	4685	4600	6070	3270	4670	4621.69	0.98	0	-2875	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	451	56.10	0.34	12	0.10	82.00	13604.00	9230	20230829	-50.16	4600	20240802	0.00	7330	-37.24	20240111	4600	0.00	20240802	9230	-50.16	20230829	4600	0.00	20240802	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
155	20240802	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4615	-55	5	-1.18	30352925	6552	59.56	4680	4685	4600	6070	3270	4670	4632.62	0.98	0	-2179	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	452	56.28	0.34	12	0.07	82.00	13604.00	9230	20230829	-50.00	4600	20240802	0.33	7330	-37.04	20240111	4600	0.33	20240802	9230	-50.00	20230829	4600	0.33	20240802	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
156	20240802	140454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4620	-50	5	-1.07	26157810	5643	51.30	4680	4685	4600	6070	3270	4670	4635.44	0.98	0	-1667	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	453	56.34	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.95	4600	20240802	0.43	7330	-36.97	20240111	4600	0.43	20240802	9230	-49.95	20230829	4600	0.43	20240802	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
157	20240802	130452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-40	5	-0.86	21187635	4564	41.49	4680	4685	4600	6070	3270	4670	4642.34	0.98	0	-681	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	454	56.46	0.34	12	0.05	82.00	13604.00	9230	20230829	-49.84	4600	20240802	0.65	7330	-36.83	20240111	4600	0.65	20240802	9230	-49.84	20230829	4600	0.65	20240802	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
158	20240802	120453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	-70	5	-1.50	15806945	3396	30.87	4680	4685	4600	6070	3270	4670	4654.58	0.98	0	-723	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	451	56.10	0.34	12	0.03	82.00	13604.00	9230	20230829	-50.16	4600	20240802	0.00	7330	-37.24	20240111	4600	0.00	20240802	9230	-50.16	20230829	4600	0.00	20240802	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
159	20240802	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-15	5	-0.32	9988595	2138	19.44	4680	4685	4635	6070	3270	4670	4671.93	0.98	0	-567	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	456	56.77	0.34	12	0.02	82.00	13604.00	9230	20230829	-49.57	4610	20240801	0.98	7330	-36.49	20240111	4610	0.98	20240801	9230	-49.57	20230829	4610	0.98	20240801	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
160	20240802	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-10	5	-0.21	7241230	1550	14.09	4680	4685	4635	6070	3270	4670	4671.76	0.98	0	-557	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	457	56.83	0.34	12	0.02	82.00	13604.00	9230	20230829	-49.51	4610	20240801	1.08	7330	-36.43	20240111	4610	1.08	20240801	9230	-49.51	20230829	4610	1.08	20240801	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
161	20240802	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	10	2	0.21	172680	37	0.34	4680	4680	4650	6070	3270	4670	4667.03	0.98	0	-25	4743	4706	4658	4621	4573	4682	4597	49	1400	500	2980	5	1	9796800	458	57.07	0.34	12	0.00	82.00	13604.00	9230	20230829	-49.30	4610	20240801	1.52	7330	-36.15	20240111	4610	1.52	20240801	9230	-49.30	20230829	4610	1.52	20240801	1.93	N	056360	500	48 억		95910	N	N	0	N	00	N
162	20240801	160449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	5	2	0.11	51156820	11000	118.27	4690	4695	4610	6060	3270	4665	4650.60	0.98	0	164	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	458	56.95	0.34	12	0.11	82.00	13604.00	9230	20230829	-49.40	4610	20240801	1.30	7330	-36.29	20240111	4610	1.30	20240801	9230	-49.40	20230829	4610	1.30	20240801	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
163	20240801	150502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	5	2	0.11	47005810	10110	108.70	4690	4695	4610	6060	3270	4665	4649.44	0.98	0	-44	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	458	56.95	0.34	12	0.10	82.00	13604.00	9230	20230829	-49.40	4610	20240801	1.30	7330	-36.29	20240111	4610	1.30	20240801	9230	-49.40	20230829	4610	1.30	20240801	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
164	20240801	140458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4645	-20	5	-0.43	27027945	5806	62.42	4690	4695	4610	6060	3270	4665	4655.17	0.98	0	-438	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	455	56.65	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.67	4610	20240801	0.76	7330	-36.63	20240111	4610	0.76	20240801	9230	-49.67	20230829	4610	0.76	20240801	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
165	20240801	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4635	-30	5	-0.64	25730885	5527	59.42	4690	4695	4610	6060	3270	4665	4655.49	0.98	0	-503	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	454	56.52	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.78	4610	20240801	0.54	7330	-36.77	20240111	4610	0.54	20240801	9230	-49.78	20230829	4610	0.54	20240801	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
166	20240801	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4660	-5	5	-0.11	21929905	4710	50.64	4690	4695	4610	6060	3270	4665	4656.03	0.98	0	-484	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	457	56.83	0.34	12	0.05	82.00	13604.00	9230	20230829	-49.51	4610	20240801	1.08	7330	-36.43	20240111	4610	1.08	20240801	9230	-49.51	20230829	4610	1.08	20240801	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
167	20240801	110455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	5	2	0.11	19785000	4248	45.67	4690	4695	4610	6060	3270	4665	4657.49	0.98	0	-514	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	458	56.95	0.34	12	0.04	82.00	13604.00	9230	20230829	-49.40	4610	20240801	1.30	7330	-36.29	20240111	4610	1.30	20240801	9230	-49.40	20230829	4610	1.30	20240801	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
168	20240801	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	20	2	0.43	5687280	1214	13.05	4690	4695	4675	6060	3270	4665	4684.74	0.98	0	84	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	459	57.13	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.24	4630	20240725	1.19	7330	-36.08	20240111	4630	1.19	20240725	9230	-49.24	20230829	4630	1.19	20240725	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N
169	20240801	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	25	2	0.54	384475	82	0.88	4690	4695	4685	6060	3270	4665	4688.72	0.98	0	14	4731	4697	4666	4632	4601	4682	4617	49	1395	500	2980	5	1	9796800	459	57.20	0.34	12	0.00	82.00	13604.00	9230	20230829	-49.19	4630	20240725	1.30	7330	-36.02	20240111	4630	1.30	20240725	9230	-49.19	20230829	4630	1.30	20240725	1.93	N	056360	500	48 억		95746	N	N	0	N	00	N