KissMeData/095910/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	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	8	2	0.47	19818125	11614	103.65	1702	1719	1700	2210	1192	1702	1706.40	0.59	0	1331	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	334	-6.22	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.60	1497	20240805	14.23	2500	-31.60	20240523	1497	14.23	20240805	2500	-31.60	20240523	1497	14.23	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
3	20240830	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	7	2	0.41	19048738	11164	99.63	1702	1719	1700	2210	1192	1702	1706.26	0.59	0	1331	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	333	-6.21	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.64	1497	20240805	14.16	2500	-31.64	20240523	1497	14.16	20240805	2500	-31.64	20240523	1497	14.16	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
4	20240830	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	6	2	0.35	7164189	4185	37.35	1702	1719	1700	2210	1192	1702	1711.87	0.59	0	-40	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	333	-6.21	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.68	1497	20240805	14.09	2500	-31.68	20240523	1497	14.09	20240805	2500	-31.68	20240523	1497	14.09	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
5	20240830	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	7	2	0.41	6465647	3776	33.70	1702	1719	1700	2210	1192	1702	1712.30	0.59	0	-69	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	333	-6.21	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.64	1497	20240805	14.16	2500	-31.64	20240523	1497	14.16	20240805	2500	-31.64	20240523	1497	14.16	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
6	20240830	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	9	2	0.53	6361446	3715	33.15	1702	1719	1700	2210	1192	1702	1712.37	0.59	0	-69	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	334	-6.22	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.56	1497	20240805	14.30	2500	-31.56	20240523	1497	14.30	20240805	2500	-31.56	20240523	1497	14.30	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
7	20240830	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	11	2	0.65	5803367	3389	30.25	1702	1719	1700	2210	1192	1702	1712.41	0.59	0	-62	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	334	-6.23	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.48	1497	20240805	14.43	2500	-31.48	20240523	1497	14.43	20240805	2500	-31.48	20240523	1497	14.43	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
8	20240830	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	13	2	0.76	3827881	2235	19.95	1702	1719	1700	2210	1192	1702	1712.70	0.59	0	-31	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	335	-6.24	0.49	12	0.01	-275.00	3508.00	2500	20240523	-31.40	1497	20240805	14.56	2500	-31.40	20240523	1497	14.56	20240805	2500	-31.40	20240523	1497	14.56	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
9	20240830	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	17	2	1.00	44439	26	0.23	1702	1719	1702	2210	1192	1702	1709.19	0.59	0	0	1735	1718	1699	1682	1663	1727	1691	98	508	500	1220	1	1	19504503	335	-6.25	0.49	12	0.00	-275.00	3508.00	2500	20240523	-31.24	1497	20240805	14.83	2500	-31.24	20240523	1497	14.83	20240805	2500	-31.24	20240523	1497	14.83	20240805	0.33	N	095910	500	97 억		115669	N	N	0	N	00	N
10	20240829	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	1	2	0.06	19065449	11205	32.92	1700	1716	1680	2210	1191	1701	1701.51	0.59	0	-374	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	332	-6.19	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.92	1497	20240805	13.69	2500	-31.92	20240523	1497	13.69	20240805	2500	-31.92	20240523	1497	13.69	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
11	20240829	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	2	2	0.12	18116368	10647	31.28	1700	1716	1680	2210	1191	1701	1701.55	0.59	0	-271	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	332	-6.19	0.49	12	0.05	-275.00	3508.00	2500	20240523	-31.88	1497	20240805	13.76	2500	-31.88	20240523	1497	13.76	20240805	2500	-31.88	20240523	1497	13.76	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
12	20240829	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	5	2	0.29	17874358	10505	30.86	1700	1716	1680	2210	1191	1701	1701.51	0.59	0	-269	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	333	-6.20	0.49	12	0.05	-275.00	3508.00	2500	20240523	-31.76	1497	20240805	13.96	2500	-31.76	20240523	1497	13.96	20240805	2500	-31.76	20240523	1497	13.96	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
13	20240829	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	4	2	0.24	16397115	9639	28.32	1700	1716	1680	2210	1191	1701	1701.12	0.59	0	-269	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	333	-6.20	0.49	12	0.05	-275.00	3508.00	2500	20240523	-31.80	1497	20240805	13.89	2500	-31.80	20240523	1497	13.89	20240805	2500	-31.80	20240523	1497	13.89	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
14	20240829	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	6	2	0.35	11171352	6563	19.28	1700	1716	1680	2210	1191	1701	1702.17	0.59	0	-393	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	333	-6.21	0.49	12	0.03	-275.00	3508.00	2500	20240523	-31.72	1497	20240805	14.03	2500	-31.72	20240523	1497	14.03	20240805	2500	-31.72	20240523	1497	14.03	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
15	20240829	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	8	2	0.47	10804610	6348	18.65	1700	1716	1680	2210	1191	1701	1702.05	0.59	0	-393	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	333	-6.21	0.49	12	0.03	-275.00	3508.00	2500	20240523	-31.64	1497	20240805	14.16	2500	-31.64	20240523	1497	14.16	20240805	2500	-31.64	20240523	1497	14.16	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
16	20240829	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	7	2	0.41	6227033	3670	10.78	1700	1716	1680	2210	1191	1701	1696.74	0.59	0	-391	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	333	-6.21	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.68	1497	20240805	14.09	2500	-31.68	20240523	1497	14.09	20240805	2500	-31.68	20240523	1497	14.09	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
17	20240829	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1698	-3	5	-0.18	1279681	754	2.22	1700	1700	1686	2210	1191	1701	1697.19	0.59	0	-175	1732	1716	1701	1685	1670	1724	1693	98	509	500	1220	1	1	19504503	331	-6.17	0.48	12	0.00	-275.00	3508.00	2500	20240523	-32.08	1497	20240805	13.43	2500	-32.08	20240523	1497	13.43	20240805	2500	-32.08	20240523	1497	13.43	20240805	0.33	N	095910	500	97 억		116043	N	N	0	N	00	N
18	20240828	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1701	-12	5	-0.70	57356884	33765	167.54	1695	1717	1686	2225	1200	1713	1698.71	0.63	0	-7591	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	332	-6.19	0.48	12	0.17	-275.00	3508.00	2500	20240523	-31.96	1497	20240805	13.63	2500	-31.96	20240523	1497	13.63	20240805	2500	-31.96	20240523	1497	13.63	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
19	20240828	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	-23	5	-1.34	52919145	31144	154.54	1695	1717	1686	2225	1200	1713	1699.18	0.63	0	-7496	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	330	-6.15	0.48	12	0.16	-275.00	3508.00	2500	20240523	-32.40	1497	20240805	12.89	2500	-32.40	20240523	1497	12.89	20240805	2500	-32.40	20240523	1497	12.89	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
20	20240828	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1688	-25	5	-1.46	47826196	28129	139.58	1695	1717	1688	2225	1200	1713	1700.25	0.63	0	-7125	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	329	-6.14	0.48	12	0.14	-275.00	3508.00	2500	20240523	-32.48	1497	20240805	12.76	2500	-32.48	20240523	1497	12.76	20240805	2500	-32.48	20240523	1497	12.76	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
21	20240828	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	-4	5	-0.23	36390645	21389	106.13	1695	1717	1691	2225	1200	1713	1701.37	0.63	0	-5480	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	333	-6.21	0.49	12	0.11	-275.00	3508.00	2500	20240523	-31.64	1497	20240805	14.16	2500	-31.64	20240523	1497	14.16	20240805	2500	-31.64	20240523	1497	14.16	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
22	20240828	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	-18	5	-1.05	26528742	15581	77.31	1695	1717	1695	2225	1200	1713	1702.63	0.63	0	-4960	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	331	-6.16	0.48	12	0.08	-275.00	3508.00	2500	20240523	-32.20	1497	20240805	13.23	2500	-32.20	20240523	1497	13.23	20240805	2500	-32.20	20240523	1497	13.23	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
23	20240828	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	-10	5	-0.58	20812366	12215	60.61	1695	1717	1695	2225	1200	1713	1703.84	0.63	0	-3939	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	332	-6.19	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.88	1497	20240805	13.76	2500	-31.88	20240523	1497	13.76	20240805	2500	-31.88	20240523	1497	13.76	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
24	20240828	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	-2	5	-0.12	12380703	7268	36.06	1695	1717	1695	2225	1200	1713	1703.45	0.63	0	-12	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	334	-6.22	0.49	12	0.04	-275.00	3508.00	2500	20240523	-31.56	1497	20240805	14.30	2500	-31.56	20240523	1497	14.30	20240805	2500	-31.56	20240523	1497	14.30	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
25	20240828	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1698	-15	5	-0.88	1757312	1036	5.14	1695	1700	1695	2225	1200	1713	1696.25	0.63	0	70	1739	1725	1716	1702	1693	1721	1698	98	512	500	1230	1	1	19504503	331	-6.17	0.48	12	0.01	-275.00	3508.00	2500	20240523	-32.08	1497	20240805	13.43	2500	-32.08	20240523	1497	13.43	20240805	2500	-32.08	20240523	1497	13.43	20240805	0.33	N	095910	500	97 억		123234	N	N	0	N	00	N
26	20240827	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	-17	5	-0.98	34432354	20123	107.29	1730	1730	1707	2245	1211	1730	1711.09	0.65	0	-3536	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	334	-6.23	0.49	12	0.10	-275.00	3508.00	2500	20240523	-31.48	1497	20240805	14.43	2500	-31.48	20240523	1497	14.43	20240805	2500	-31.48	20240523	1497	14.43	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
27	20240827	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	-13	5	-0.75	30188623	17646	94.08	1730	1730	1707	2245	1211	1730	1710.79	0.65	0	-3236	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	335	-6.24	0.49	12	0.09	-275.00	3508.00	2500	20240523	-31.32	1497	20240805	14.70	2500	-31.32	20240523	1497	14.70	20240805	2500	-31.32	20240523	1497	14.70	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
28	20240827	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-18	5	-1.04	27020830	15796	84.22	1730	1730	1707	2245	1211	1730	1710.61	0.65	0	-2992	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	334	-6.23	0.49	12	0.08	-275.00	3508.00	2500	20240523	-31.52	1497	20240805	14.36	2500	-31.52	20240523	1497	14.36	20240805	2500	-31.52	20240523	1497	14.36	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
29	20240827	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-20	5	-1.16	18824822	11000	58.65	1730	1730	1708	2245	1211	1730	1711.35	0.65	0	-2605	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	334	-6.22	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.60	1497	20240805	14.23	2500	-31.60	20240523	1497	14.23	20240805	2500	-31.60	20240523	1497	14.23	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
30	20240827	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-18	5	-1.04	15404602	8999	47.98	1730	1730	1709	2245	1211	1730	1711.81	0.65	0	-2349	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	334	-6.23	0.49	12	0.05	-275.00	3508.00	2500	20240523	-31.52	1497	20240805	14.36	2500	-31.52	20240523	1497	14.36	20240805	2500	-31.52	20240523	1497	14.36	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
31	20240827	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-18	5	-1.04	13096900	7650	40.79	1730	1730	1709	2245	1211	1730	1712.01	0.65	0	-2240	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	334	-6.23	0.49	12	0.04	-275.00	3508.00	2500	20240523	-31.52	1497	20240805	14.36	2500	-31.52	20240523	1497	14.36	20240805	2500	-31.52	20240523	1497	14.36	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
32	20240827	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-3	5	-0.17	5129683	2991	15.95	1730	1730	1710	2245	1211	1730	1715.04	0.65	0	355	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	337	-6.28	0.49	12	0.02	-275.00	3508.00	2500	20240523	-30.92	1497	20240805	15.36	2500	-30.92	20240523	1497	15.36	20240805	2500	-30.92	20240523	1497	15.36	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
33	20240827	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-1	5	-0.06	482625	279	1.49	1730	1730	1729	2245	1211	1730	1729.84	0.65	0	-68	1766	1747	1730	1711	1694	1748	1712	98	515	500	1240	1	1	19504503	337	-6.29	0.49	12	0.00	-275.00	3508.00	2500	20240523	-30.84	1497	20240805	15.50	2500	-30.84	20240523	1497	15.50	20240805	2500	-30.84	20240523	1497	15.50	20240805	0.33	N	095910	500	97 억		126769	N	N	0	N	00	N
34	20240826	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	3	2	0.17	31709149	18360	66.95	1730	1749	1713	2245	1209	1727	1727.08	0.67	0	-3709	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	337	-6.29	0.49	12	0.09	-275.00	3508.00	2500	20240523	-30.80	1497	20240805	15.56	2500	-30.80	20240523	1497	15.56	20240805	2500	-30.80	20240523	1497	15.56	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
35	20240826	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	-10	5	-0.58	29748212	17223	62.80	1730	1749	1713	2245	1209	1727	1727.24	0.67	0	-3536	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	335	-6.24	0.49	12	0.09	-275.00	3508.00	2500	20240523	-31.32	1497	20240805	14.70	2500	-31.32	20240523	1497	14.70	20240805	2500	-31.32	20240523	1497	14.70	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
36	20240826	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-11	5	-0.64	26472334	15323	55.88	1730	1749	1713	2245	1209	1727	1727.62	0.67	0	-3400	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	335	-6.24	0.49	12	0.08	-275.00	3508.00	2500	20240523	-31.36	1497	20240805	14.63	2500	-31.36	20240523	1497	14.63	20240805	2500	-31.36	20240523	1497	14.63	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
37	20240826	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-8	5	-0.46	23073013	13342	48.65	1730	1749	1713	2245	1209	1727	1729.35	0.67	0	-3400	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	335	-6.25	0.49	12	0.07	-275.00	3508.00	2500	20240523	-31.24	1497	20240805	14.83	2500	-31.24	20240523	1497	14.83	20240805	2500	-31.24	20240523	1497	14.83	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
38	20240826	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-6	5	-0.35	20475553	11826	43.12	1730	1749	1713	2245	1209	1727	1731.40	0.67	0	-3400	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	336	-6.26	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.16	1497	20240805	14.96	2500	-31.16	20240523	1497	14.96	20240805	2500	-31.16	20240523	1497	14.96	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
39	20240826	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	12	2	0.69	14167904	8154	29.73	1730	1749	1721	2245	1209	1727	1737.54	0.67	0	-2490	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	339	-6.32	0.50	12	0.04	-275.00	3508.00	2500	20240523	-30.44	1497	20240805	16.17	2500	-30.44	20240523	1497	16.17	20240805	2500	-30.44	20240523	1497	16.17	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
40	20240826	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	17	2	0.98	7251133	4168	15.20	1730	1749	1728	2245	1209	1727	1739.72	0.67	0	-1353	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	340	-6.34	0.50	12	0.02	-275.00	3508.00	2500	20240523	-30.24	1497	20240805	16.50	2500	-30.24	20240523	1497	16.50	20240805	2500	-30.24	20240523	1497	16.50	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
41	20240826	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1747	20	2	1.16	1122193	648	2.36	1730	1747	1730	2245	1209	1727	1731.78	0.67	0	-16	1787	1757	1729	1699	1671	1743	1685	98	518	500	1240	1	1	19504503	341	-6.35	0.50	12	0.00	-275.00	3508.00	2500	20240523	-30.12	1497	20240805	16.70	2500	-30.12	20240523	1497	16.70	20240805	2500	-30.12	20240523	1497	16.70	20240805	0.33	N	095910	500	97 억		130399	N	N	0	N	00	N
42	20240823	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-21	5	-1.20	46664854	27123	80.17	1759	1759	1701	2270	1224	1748	1720.49	0.70	0	-5512	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	337	-6.28	0.49	12	0.14	-275.00	3508.00	2500	20240523	-30.92	1497	20240805	15.36	2500	-30.92	20240523	1497	15.36	20240805	2500	-30.92	20240523	1497	15.36	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
43	20240823	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-38	5	-2.17	38440352	22334	66.02	1759	1759	1701	2270	1224	1748	1721.16	0.70	0	-5137	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	334	-6.22	0.49	12	0.11	-275.00	3508.00	2500	20240523	-31.60	1497	20240805	14.23	2500	-31.60	20240523	1497	14.23	20240805	2500	-31.60	20240523	1497	14.23	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
44	20240823	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-28	5	-1.60	26807868	15514	45.86	1759	1759	1703	2270	1224	1748	1727.98	0.70	0	-5286	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	335	-6.25	0.49	12	0.08	-275.00	3508.00	2500	20240523	-31.20	1497	20240805	14.90	2500	-31.20	20240523	1497	14.90	20240805	2500	-31.20	20240523	1497	14.90	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
45	20240823	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	-24	5	-1.37	21434285	12373	36.57	1759	1759	1703	2270	1224	1748	1732.34	0.70	0	-5285	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	336	-6.27	0.49	12	0.06	-275.00	3508.00	2500	20240523	-31.04	1497	20240805	15.16	2500	-31.04	20240523	1497	15.16	20240805	2500	-31.04	20240523	1497	15.16	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
46	20240823	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-21	5	-1.20	15380730	8840	26.13	1759	1759	1718	2270	1224	1748	1739.90	0.70	0	-5282	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	337	-6.28	0.49	12	0.05	-275.00	3508.00	2500	20240523	-30.92	1497	20240805	15.36	2500	-30.92	20240523	1497	15.36	20240805	2500	-30.92	20240523	1497	15.36	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
47	20240823	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	-13	5	-0.74	14363219	8251	24.39	1759	1759	1718	2270	1224	1748	1740.79	0.70	0	-5257	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	338	-6.31	0.49	12	0.04	-275.00	3508.00	2500	20240523	-30.60	1497	20240805	15.90	2500	-30.60	20240523	1497	15.90	20240805	2500	-30.60	20240523	1497	15.90	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
48	20240823	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	-9	5	-0.51	13601932	7812	23.09	1759	1759	1718	2270	1224	1748	1741.16	0.70	0	-5234	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	339	-6.32	0.50	12	0.04	-275.00	3508.00	2500	20240523	-30.44	1497	20240805	16.17	2500	-30.44	20240523	1497	16.17	20240805	2500	-30.44	20240523	1497	16.17	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
49	20240823	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	10	2	0.57	339899	194	0.57	1759	1759	1748	2270	1224	1748	1752.06	0.70	0	-140	1790	1768	1743	1721	1696	1756	1709	98	522	500	1250	1	1	19504503	343	-6.39	0.50	12	0.00	-275.00	3508.00	2500	20240523	-29.68	1497	20240805	17.43	2500	-29.68	20240523	1497	17.43	20240805	2500	-29.68	20240523	1497	17.43	20240805	0.33	N	095910	500	97 억		135910	N	N	0	N	00	N
50	20240822	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-10	5	-0.57	58586473	33822	66.70	1758	1765	1718	2285	1231	1758	1732.20	0.71	0	-3537	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	341	-6.36	0.50	12	0.17	-275.00	3508.00	2500	20240523	-30.08	1497	20240805	16.77	2500	-30.08	20240523	1497	16.77	20240805	2500	-30.08	20240523	1497	16.77	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
51	20240822	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-30	5	-1.71	41317837	23866	47.06	1758	1765	1718	2285	1231	1758	1731.24	0.71	0	-2547	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	337	-6.28	0.49	12	0.12	-275.00	3508.00	2500	20240523	-30.88	1497	20240805	15.43	2500	-30.88	20240523	1497	15.43	20240805	2500	-30.88	20240523	1497	15.43	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
52	20240822	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-30	5	-1.71	40536608	23413	46.17	1758	1765	1718	2285	1231	1758	1731.37	0.71	0	-2508	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	337	-6.28	0.49	12	0.12	-275.00	3508.00	2500	20240523	-30.88	1497	20240805	15.43	2500	-30.88	20240523	1497	15.43	20240805	2500	-30.88	20240523	1497	15.43	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
53	20240822	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-36	5	-2.05	24917645	14349	28.30	1758	1765	1719	2285	1231	1758	1736.54	0.71	0	-2584	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	336	-6.26	0.49	12	0.07	-275.00	3508.00	2500	20240523	-31.12	1497	20240805	15.03	2500	-31.12	20240523	1497	15.03	20240805	2500	-31.12	20240523	1497	15.03	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
54	20240822	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-29	5	-1.65	20067042	11541	22.76	1758	1765	1726	2285	1231	1758	1738.76	0.71	0	-1700	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	337	-6.29	0.49	12	0.06	-275.00	3508.00	2500	20240523	-30.84	1497	20240805	15.50	2500	-30.84	20240523	1497	15.50	20240805	2500	-30.84	20240523	1497	15.50	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
55	20240822	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-20	5	-1.14	13215018	7583	14.95	1758	1765	1731	2285	1231	1758	1742.72	0.71	0	-551	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	339	-6.32	0.50	12	0.04	-275.00	3508.00	2500	20240523	-30.48	1497	20240805	16.10	2500	-30.48	20240523	1497	16.10	20240805	2500	-30.48	20240523	1497	16.10	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
56	20240822	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-13	5	-0.74	7752516	4445	8.77	1758	1765	1731	2285	1231	1758	1744.10	0.71	0	-551	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	340	-6.35	0.50	12	0.02	-275.00	3508.00	2500	20240523	-30.20	1497	20240805	16.57	2500	-30.20	20240523	1497	16.57	20240805	2500	-30.20	20240523	1497	16.57	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
57	20240822	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-8	5	-0.46	877935	500	0.99	1758	1765	1750	2285	1231	1758	1755.87	0.71	0	-45	1802	1779	1741	1718	1680	1791	1730	98	527	500	1260	1	1	19504503	341	-6.36	0.50	12	0.00	-275.00	3508.00	2500	20240523	-30.00	1497	20240805	16.90	2500	-30.00	20240523	1497	16.90	20240805	2500	-30.00	20240523	1497	16.90	20240805	0.33	N	095910	500	97 억		139447	N	N	0	N	00	N
58	20240821	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	23	2	1.33	87509480	50709	102.87	1736	1764	1703	2255	1215	1735	1725.72	0.74	0	-4154	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	343	-6.39	0.50	12	0.26	-275.00	3508.00	2500	20240523	-29.68	1497	20240805	17.43	2500	-29.68	20240523	1497	17.43	20240805	2500	-29.68	20240523	1497	17.43	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
59	20240821	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	9	2	0.52	84314943	48889	99.17	1736	1764	1703	2255	1215	1735	1724.62	0.74	0	-3681	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	340	-6.34	0.50	12	0.25	-275.00	3508.00	2500	20240523	-30.24	1497	20240805	16.50	2500	-30.24	20240523	1497	16.50	20240805	2500	-30.24	20240523	1497	16.50	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
60	20240821	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	9	2	0.52	61951760	35956	72.94	1736	1745	1710	2255	1215	1735	1722.99	0.74	0	-3975	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	340	-6.34	0.50	12	0.18	-275.00	3508.00	2500	20240523	-30.24	1497	20240805	16.50	2500	-30.24	20240523	1497	16.50	20240805	2500	-30.24	20240523	1497	16.50	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
61	20240821	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	6	2	0.35	50732278	29514	59.87	1736	1744	1710	2255	1215	1735	1718.92	0.74	0	-3807	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	340	-6.33	0.50	12	0.15	-275.00	3508.00	2500	20240523	-30.36	1497	20240805	16.30	2500	-30.36	20240523	1497	16.30	20240805	2500	-30.36	20240523	1497	16.30	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
62	20240821	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-19	5	-1.10	35127400	20435	41.45	1736	1744	1710	2255	1215	1735	1718.98	0.74	0	-3902	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	335	-6.24	0.49	12	0.10	-275.00	3508.00	2500	20240523	-31.36	1497	20240805	14.63	2500	-31.36	20240523	1497	14.63	20240805	2500	-31.36	20240523	1497	14.63	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
63	20240821	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-16	5	-0.92	32615449	18972	38.49	1736	1744	1710	2255	1215	1735	1719.14	0.74	0	-3001	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	335	-6.25	0.49	12	0.10	-275.00	3508.00	2500	20240523	-31.24	1497	20240805	14.83	2500	-31.24	20240523	1497	14.83	20240805	2500	-31.24	20240523	1497	14.83	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
64	20240821	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	-20	5	-1.15	23776211	13816	28.03	1736	1744	1712	2255	1215	1735	1720.92	0.74	0	-2952	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	335	-6.24	0.49	12	0.07	-275.00	3508.00	2500	20240523	-31.40	1497	20240805	14.56	2500	-31.40	20240523	1497	14.56	20240805	2500	-31.40	20240523	1497	14.56	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
65	20240821	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	-10	5	-0.58	4717704	2720	5.52	1736	1736	1725	2255	1215	1735	1734.45	0.74	0	-210	1781	1758	1742	1719	1703	1769	1730	98	520	500	1240	1	1	19504503	336	-6.27	0.49	12	0.01	-275.00	3508.00	2500	20240523	-31.00	1497	20240805	15.23	2500	-31.00	20240523	1497	15.23	20240805	2500	-31.00	20240523	1497	15.23	20240805	0.30	N	095910	500	97 억		143459	N	N	0	N	00	N
66	20240820	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	9	2	0.52	84957146	49030	87.72	1729	1765	1726	2240	1209	1726	1732.76	0.68	0	11373	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	338	-6.31	0.49	12	0.25	-275.00	3508.00	2500	20240523	-30.60	1497	20240805	15.90	2500	-30.60	20240523	1497	15.90	20240805	2500	-30.60	20240523	1497	15.90	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
67	20240820	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	8	2	0.46	80679777	46563	83.31	1729	1765	1726	2240	1209	1726	1732.70	0.68	0	10986	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	338	-6.31	0.49	12	0.24	-275.00	3508.00	2500	20240523	-30.64	1497	20240805	15.83	2500	-30.64	20240523	1497	15.83	20240805	2500	-30.64	20240523	1497	15.83	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
68	20240820	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	11	2	0.64	50810213	29302	52.43	1729	1765	1726	2240	1209	1726	1734.02	0.68	0	9664	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	339	-6.32	0.50	12	0.15	-275.00	3508.00	2500	20240523	-30.52	1497	20240805	16.03	2500	-30.52	20240523	1497	16.03	20240805	2500	-30.52	20240523	1497	16.03	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
69	20240820	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	8	2	0.46	42711969	24628	44.06	1729	1765	1726	2240	1209	1726	1734.28	0.68	0	7290	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	338	-6.31	0.49	12	0.13	-275.00	3508.00	2500	20240523	-30.64	1497	20240805	15.83	2500	-30.64	20240523	1497	15.83	20240805	2500	-30.64	20240523	1497	15.83	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
70	20240820	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	11	2	0.64	40920583	23594	42.21	1729	1765	1726	2240	1209	1726	1734.36	0.68	0	7306	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	339	-6.32	0.50	12	0.12	-275.00	3508.00	2500	20240523	-30.52	1497	20240805	16.03	2500	-30.52	20240523	1497	16.03	20240805	2500	-30.52	20240523	1497	16.03	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
71	20240820	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	17	2	0.98	29457915	17004	30.42	1729	1765	1726	2240	1209	1726	1732.41	0.68	0	7353	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	340	-6.34	0.50	12	0.09	-275.00	3508.00	2500	20240523	-30.28	1497	20240805	16.43	2500	-30.28	20240523	1497	16.43	20240805	2500	-30.28	20240523	1497	16.43	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
72	20240820	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	22	2	1.27	8989720	5186	9.28	1729	1765	1726	2240	1209	1726	1733.46	0.68	0	1139	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	341	-6.36	0.50	12	0.03	-275.00	3508.00	2500	20240523	-30.08	1497	20240805	16.77	2500	-30.08	20240523	1497	16.77	20240805	2500	-30.08	20240523	1497	16.77	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
73	20240820	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	38	2	2.20	916809	529	0.95	1729	1765	1729	2240	1209	1726	1733.10	0.68	0	-89	1821	1773	1739	1691	1657	1756	1674	98	514	500	1240	1	1	19504503	344	-6.41	0.50	12	0.00	-275.00	3508.00	2500	20240523	-29.44	1497	20240805	17.84	2500	-29.44	20240523	1497	17.84	20240805	2500	-29.44	20240523	1497	17.84	20240805	0.29	N	095910	500	97 억		132047	N	N	0	N	00	N
74	20240819	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-52	5	-2.92	96929416	55892	72.27	1778	1787	1705	2310	1245	1778	1734.24	0.68	0	-1386	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	337	-6.28	0.49	12	0.29	-275.00	3508.00	2500	20240523	-30.96	1497	20240805	15.30	2500	-30.96	20240523	1497	15.30	20240805	2500	-30.96	20240523	1497	15.30	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
75	20240819	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1736	-42	5	-2.36	94038905	54217	70.11	1778	1787	1705	2310	1245	1778	1734.49	0.68	0	-750	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	339	-6.31	0.49	12	0.28	-275.00	3508.00	2500	20240523	-30.56	1497	20240805	15.97	2500	-30.56	20240523	1497	15.97	20240805	2500	-30.56	20240523	1497	15.97	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
76	20240819	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-40	5	-2.25	85333784	49186	63.60	1778	1787	1705	2310	1245	1778	1734.92	0.68	0	-527	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	339	-6.32	0.50	12	0.25	-275.00	3508.00	2500	20240523	-30.48	1497	20240805	16.10	2500	-30.48	20240523	1497	16.10	20240805	2500	-30.48	20240523	1497	16.10	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
77	20240819	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	-54	5	-3.04	82467642	47533	61.46	1778	1787	1705	2310	1245	1778	1734.96	0.68	0	-444	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	336	-6.27	0.49	12	0.24	-275.00	3508.00	2500	20240523	-31.04	1497	20240805	15.16	2500	-31.04	20240523	1497	15.16	20240805	2500	-31.04	20240523	1497	15.16	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
78	20240819	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-38	5	-2.14	31742620	18135	23.45	1778	1787	1731	2310	1245	1778	1750.35	0.68	0	-784	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	339	-6.33	0.50	12	0.09	-275.00	3508.00	2500	20240523	-30.40	1497	20240805	16.23	2500	-30.40	20240523	1497	16.23	20240805	2500	-30.40	20240523	1497	16.23	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
79	20240819	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	-37	5	-2.08	29518967	16857	21.80	1778	1787	1731	2310	1245	1778	1751.14	0.68	0	-645	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	340	-6.33	0.50	12	0.09	-275.00	3508.00	2500	20240523	-30.36	1497	20240805	16.30	2500	-30.36	20240523	1497	16.30	20240805	2500	-30.36	20240523	1497	16.30	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
80	20240819	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	-41	5	-2.31	16834586	9557	12.36	1778	1787	1731	2310	1245	1778	1761.49	0.68	0	-2151	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	339	-6.32	0.50	12	0.05	-275.00	3508.00	2500	20240523	-30.52	1497	20240805	16.03	2500	-30.52	20240523	1497	16.03	20240805	2500	-30.52	20240523	1497	16.03	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
81	20240819	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	6	2	0.34	3827274	2149	2.78	1778	1787	1776	2310	1245	1778	1780.96	0.68	0	-786	1906	1841	1794	1729	1682	1818	1706	98	532	500	1280	1	1	19504503	348	-6.49	0.51	12	0.01	-275.00	3508.00	2500	20240523	-28.64	1497	20240805	19.17	2500	-28.64	20240523	1497	19.17	20240805	2500	-28.64	20240523	1497	19.17	20240805	0.29	N	095910	500	97 억		133433	N	N	0	N	00	N
82	20240816	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	14	2	0.79	137234626	77318	58.92	1859	1859	1747	2290	1235	1764	1774.94	0.79	0	-21240	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	347	-6.47	0.51	12	0.40	-275.00	3508.00	2500	20240523	-28.88	1497	20240805	18.77	2500	-28.88	20240523	1497	18.77	20240805	2500	-28.88	20240523	1497	18.77	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
83	20240816	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-14	5	-0.79	113243259	63668	48.52	1859	1859	1747	2290	1235	1764	1778.65	0.79	0	-20798	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	341	-6.36	0.50	12	0.33	-275.00	3508.00	2500	20240523	-30.00	1497	20240805	16.90	2500	-30.00	20240523	1497	16.90	20240805	2500	-30.00	20240523	1497	16.90	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
84	20240816	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-10	5	-0.57	93273820	52280	39.84	1859	1859	1751	2290	1235	1764	1784.12	0.79	0	-19227	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	342	-6.38	0.50	12	0.27	-275.00	3508.00	2500	20240523	-29.84	1497	20240805	17.17	2500	-29.84	20240523	1497	17.17	20240805	2500	-29.84	20240523	1497	17.17	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
85	20240816	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	4	2	0.23	87167109	48809	37.19	1859	1859	1751	2290	1235	1764	1785.88	0.79	0	-16819	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	345	-6.43	0.50	12	0.25	-275.00	3508.00	2500	20240523	-29.28	1497	20240805	18.10	2500	-29.28	20240523	1497	18.10	20240805	2500	-29.28	20240523	1497	18.10	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
86	20240816	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	6	2	0.34	73748043	41171	31.37	1859	1859	1760	2290	1235	1764	1791.26	0.79	0	-12404	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	345	-6.44	0.50	12	0.21	-275.00	3508.00	2500	20240523	-29.20	1497	20240805	18.24	2500	-29.20	20240523	1497	18.24	20240805	2500	-29.20	20240523	1497	18.24	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
87	20240816	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	15	2	0.85	50672441	28130	21.44	1859	1859	1767	2290	1235	1764	1801.37	0.79	0	-8907	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	347	-6.47	0.51	12	0.14	-275.00	3508.00	2500	20240523	-28.84	1497	20240805	18.84	2500	-28.84	20240523	1497	18.84	20240805	2500	-28.84	20240523	1497	18.84	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
88	20240816	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1788	24	2	1.36	47067743	26106	19.89	1859	1859	1767	2290	1235	1764	1802.95	0.79	0	-8222	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	349	-6.50	0.51	12	0.13	-275.00	3508.00	2500	20240523	-28.48	1497	20240805	19.44	2500	-28.48	20240523	1497	19.44	20240805	2500	-28.48	20240523	1497	19.44	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
89	20240816	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	26	2	1.47	21784761	11955	9.11	1859	1859	1779	2290	1235	1764	1822.23	0.79	0	-7333	1825	1794	1760	1729	1695	1810	1745	98	526	500	1270	1	1	19504503	349	-6.51	0.51	12	0.06	-275.00	3508.00	2500	20240523	-28.40	1497	20240805	19.57	2500	-28.40	20240523	1497	19.57	20240805	2500	-28.40	20240523	1497	19.57	20240805	0.29	N	095910	500	97 억		154211	N	N	0	N	00	N
90	20240814	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	44	2	2.56	229611794	130310	259.31	1730	1791	1726	2235	1204	1720	1762.04	0.73	0	11518	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	344	-6.41	0.50	12	0.67	-275.00	3508.00	2500	20240523	-29.44	1497	20240805	17.84	2500	-29.44	20240523	1497	17.84	20240805	2500	-29.44	20240523	1497	17.84	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
91	20240814	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	58	2	3.37	224622812	127488	253.70	1730	1791	1726	2235	1204	1720	1761.91	0.73	0	12286	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	347	-6.47	0.51	12	0.65	-275.00	3508.00	2500	20240523	-28.88	1497	20240805	18.77	2500	-28.88	20240523	1497	18.77	20240805	2500	-28.88	20240523	1497	18.77	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
92	20240814	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	40	2	2.33	186963326	106303	211.54	1730	1785	1726	2235	1204	1720	1758.78	0.73	0	7351	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	343	-6.40	0.50	12	0.55	-275.00	3508.00	2500	20240523	-29.60	1497	20240805	17.57	2500	-29.60	20240523	1497	17.57	20240805	2500	-29.60	20240523	1497	17.57	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
93	20240814	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	40	2	2.33	124674667	70918	141.12	1730	1785	1726	2235	1204	1720	1758.01	0.73	0	177	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	343	-6.40	0.50	12	0.36	-275.00	3508.00	2500	20240523	-29.60	1497	20240805	17.57	2500	-29.60	20240523	1497	17.57	20240805	2500	-29.60	20240523	1497	17.57	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
94	20240814	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	45	2	2.62	79730627	45492	90.53	1730	1785	1726	2235	1204	1720	1752.63	0.73	0	-3560	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	344	-6.42	0.50	12	0.23	-275.00	3508.00	2500	20240523	-29.40	1497	20240805	17.90	2500	-29.40	20240523	1497	17.90	20240805	2500	-29.40	20240523	1497	17.90	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
95	20240814	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	36	2	2.09	66045207	37686	74.99	1730	1785	1726	2235	1204	1720	1752.51	0.73	0	-3069	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	342	-6.39	0.50	12	0.19	-275.00	3508.00	2500	20240523	-29.76	1497	20240805	17.30	2500	-29.76	20240523	1497	17.30	20240805	2500	-29.76	20240523	1497	17.30	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
96	20240814	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	60	2	3.49	34246704	19611	39.03	1730	1785	1726	2235	1204	1720	1746.30	0.73	0	-2269	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	347	-6.47	0.51	12	0.10	-275.00	3508.00	2500	20240523	-28.80	1497	20240805	18.90	2500	-28.80	20240523	1497	18.90	20240805	2500	-28.80	20240523	1497	18.90	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
97	20240814	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	10	2	0.58	5792905	3350	6.67	1730	1731	1726	2235	1204	1720	1729.23	0.73	0	-5	1779	1749	1726	1696	1673	1738	1685	98	515	500	1230	1	1	19504503	337	-6.29	0.49	12	0.02	-275.00	3508.00	2500	20240523	-30.80	1497	20240805	15.56	2500	-30.80	20240523	1497	15.56	20240805	2500	-30.80	20240523	1497	15.56	20240805	0.29	N	095910	500	97 억		143179	N	N	0	N	00	N
98	20240813	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-18	5	-1.04	86915517	50244	98.42	1756	1756	1703	2255	1217	1738	1729.87	0.76	0	-5216	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	335	-6.25	0.49	12	0.26	-275.00	3508.00	2500	20240523	-31.20	1497	20240805	14.90	2500	-31.20	20240523	1497	14.90	20240805	2500	-31.20	20240523	1497	14.90	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
99	20240813	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-19	5	-1.09	83435036	48218	94.45	1756	1756	1703	2255	1217	1738	1730.37	0.76	0	-4899	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	335	-6.25	0.49	12	0.25	-275.00	3508.00	2500	20240523	-31.24	1497	20240805	14.83	2500	-31.24	20240523	1497	14.83	20240805	2500	-31.24	20240523	1497	14.83	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
100	20240813	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-16	5	-0.92	82026822	47398	92.84	1756	1756	1703	2255	1217	1738	1730.60	0.76	0	-4173	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	336	-6.26	0.49	12	0.24	-275.00	3508.00	2500	20240523	-31.12	1497	20240805	15.03	2500	-31.12	20240523	1497	15.03	20240805	2500	-31.12	20240523	1497	15.03	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
101	20240813	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	-23	5	-1.32	79044405	45661	89.44	1756	1756	1703	2255	1217	1738	1731.11	0.76	0	-4066	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	335	-6.24	0.49	12	0.23	-275.00	3508.00	2500	20240523	-31.40	1497	20240805	14.56	2500	-31.40	20240523	1497	14.56	20240805	2500	-31.40	20240523	1497	14.56	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
102	20240813	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-17	5	-0.98	61094338	35176	68.90	1756	1756	1705	2255	1217	1738	1736.82	0.76	0	-2879	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	336	-6.26	0.49	12	0.18	-275.00	3508.00	2500	20240523	-31.16	1497	20240805	14.96	2500	-31.16	20240523	1497	14.96	20240805	2500	-31.16	20240523	1497	14.96	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
103	20240813	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-10	5	-0.58	59159844	34053	66.70	1756	1756	1705	2255	1217	1738	1737.29	0.76	0	-2727	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	337	-6.28	0.49	12	0.17	-275.00	3508.00	2500	20240523	-30.88	1497	20240805	15.43	2500	-30.88	20240523	1497	15.43	20240805	2500	-30.88	20240523	1497	15.43	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
104	20240813	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	-1	5	-0.06	51680781	29717	58.21	1756	1756	1705	2255	1217	1738	1739.10	0.76	0	-841	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	339	-6.32	0.50	12	0.15	-275.00	3508.00	2500	20240523	-30.52	1497	20240805	16.03	2500	-30.52	20240523	1497	16.03	20240805	2500	-30.52	20240523	1497	16.03	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
105	20240813	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	17	2	0.98	4377900	2497	4.89	1756	1756	1750	2255	1217	1738	1753.26	0.76	0	-1043	1787	1762	1720	1695	1653	1775	1708	98	517	500	1250	1	1	19504503	342	-6.38	0.50	12	0.01	-275.00	3508.00	2500	20240523	-29.80	1497	20240805	17.23	2500	-29.80	20240523	1497	17.23	20240805	2500	-29.80	20240523	1497	17.23	20240805	0.29	N	095910	500	97 억		148369	N	N	0	N	00	N
106	20240812	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	56	2	3.33	85190160	49453	70.82	1682	1745	1678	2185	1178	1682	1722.65	0.76	0	762	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	339	-6.32	0.50	12	0.25	-275.00	3508.00	2500	20240523	-30.48	1497	20240805	16.10	2500	-30.48	20240523	1497	16.10	20240805	2500	-30.48	20240523	1497	16.10	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
107	20240812	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	59	2	3.51	84705290	49174	70.42	1682	1745	1678	2185	1178	1682	1722.56	0.76	0	795	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	340	-6.33	0.50	12	0.25	-275.00	3508.00	2500	20240523	-30.36	1497	20240805	16.30	2500	-30.36	20240523	1497	16.30	20240805	2500	-30.36	20240523	1497	16.30	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
108	20240812	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	42	2	2.50	64958092	37762	54.08	1682	1745	1678	2185	1178	1682	1720.20	0.76	0	-4268	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	336	-6.27	0.49	12	0.19	-275.00	3508.00	2500	20240523	-31.04	1497	20240805	15.16	2500	-31.04	20240523	1497	15.16	20240805	2500	-31.04	20240523	1497	15.16	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
109	20240812	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	57	2	3.39	58650063	34121	48.87	1682	1745	1678	2185	1178	1682	1718.88	0.76	0	-3424	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	339	-6.32	0.50	12	0.17	-275.00	3508.00	2500	20240523	-30.44	1497	20240805	16.17	2500	-30.44	20240523	1497	16.17	20240805	2500	-30.44	20240523	1497	16.17	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
110	20240812	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1736	54	2	3.21	56205806	32712	46.85	1682	1745	1678	2185	1178	1682	1718.20	0.76	0	-3330	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	339	-6.31	0.49	12	0.17	-275.00	3508.00	2500	20240523	-30.56	1497	20240805	15.97	2500	-30.56	20240523	1497	15.97	20240805	2500	-30.56	20240523	1497	15.97	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
111	20240812	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	56	2	3.33	53732260	31285	44.80	1682	1745	1678	2185	1178	1682	1717.51	0.76	0	-3317	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	339	-6.32	0.50	12	0.16	-275.00	3508.00	2500	20240523	-30.48	1497	20240805	16.10	2500	-30.48	20240523	1497	16.10	20240805	2500	-30.48	20240523	1497	16.10	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
112	20240812	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	48	2	2.85	41435140	24189	34.64	1682	1730	1678	2185	1178	1682	1712.97	0.76	0	-712	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	337	-6.29	0.49	12	0.12	-275.00	3508.00	2500	20240523	-30.80	1497	20240805	15.56	2500	-30.80	20240523	1497	15.56	20240805	2500	-30.80	20240523	1497	15.56	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
113	20240812	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	28	2	1.66	2547267	1514	2.17	1682	1710	1678	2185	1178	1682	1682.47	0.76	0	737	1744	1712	1676	1644	1608	1729	1661	98	503	500	1210	1	1	19504503	334	-6.22	0.49	12	0.01	-275.00	3508.00	2500	20240523	-31.60	1497	20240805	14.23	2500	-31.60	20240523	1497	14.23	20240805	2500	-31.60	20240523	1497	14.23	20240805	0.29	N	095910	500	97 억		147607	N	N	0	N	00	N
114	20240809	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1682	44	2	2.69	117231447	69825	139.85	1640	1708	1640	2125	1147	1638	1678.93	0.74	0	3383	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	328	-6.12	0.48	12	0.36	-275.00	3508.00	2500	20240523	-32.72	1497	20240805	12.36	2500	-32.72	20240523	1497	12.36	20240805	2500	-32.72	20240523	1497	12.36	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
115	20240809	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1681	43	2	2.63	116084814	69143	138.48	1640	1708	1640	2125	1147	1638	1678.91	0.74	0	3428	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	328	-6.11	0.48	12	0.35	-275.00	3508.00	2500	20240523	-32.76	1497	20240805	12.29	2500	-32.76	20240523	1497	12.29	20240805	2500	-32.76	20240523	1497	12.29	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
116	20240809	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1670	32	2	1.95	110781391	65970	132.12	1640	1708	1640	2125	1147	1638	1679.27	0.74	0	3428	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	326	-6.07	0.48	12	0.34	-275.00	3508.00	2500	20240523	-33.20	1497	20240805	11.56	2500	-33.20	20240523	1497	11.56	20240805	2500	-33.20	20240523	1497	11.56	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
117	20240809	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1683	45	2	2.75	92408452	55019	110.19	1640	1708	1640	2125	1147	1638	1679.57	0.74	0	6305	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	328	-6.12	0.48	12	0.28	-275.00	3508.00	2500	20240523	-32.68	1497	20240805	12.42	2500	-32.68	20240523	1497	12.42	20240805	2500	-32.68	20240523	1497	12.42	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
118	20240809	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1688	50	2	3.05	84817703	50510	101.16	1640	1708	1640	2125	1147	1638	1679.23	0.74	0	6289	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	329	-6.14	0.48	12	0.26	-275.00	3508.00	2500	20240523	-32.48	1497	20240805	12.76	2500	-32.48	20240523	1497	12.76	20240805	2500	-32.48	20240523	1497	12.76	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
119	20240809	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1687	49	2	2.99	48162281	28687	57.45	1640	1708	1640	2125	1147	1638	1678.89	0.74	0	4304	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	329	-6.13	0.48	12	0.15	-275.00	3508.00	2500	20240523	-32.52	1497	20240805	12.69	2500	-32.52	20240523	1497	12.69	20240805	2500	-32.52	20240523	1497	12.69	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
120	20240809	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1682	44	2	2.69	32608442	19443	38.94	1640	1708	1640	2125	1147	1638	1677.13	0.74	0	4225	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	328	-6.12	0.48	12	0.10	-275.00	3508.00	2500	20240523	-32.72	1497	20240805	12.36	2500	-32.72	20240523	1497	12.36	20240805	2500	-32.72	20240523	1497	12.36	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
121	20240809	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1680	42	2	2.56	26459265	15788	31.62	1640	1708	1640	2125	1147	1638	1675.91	0.74	0	5543	1687	1662	1621	1596	1555	1642	1576	98	487	500	1170	1	1	19504503	328	-6.11	0.48	12	0.08	-275.00	3508.00	2500	20240523	-32.80	1497	20240805	12.22	2500	-32.80	20240523	1497	12.22	20240805	2500	-32.80	20240523	1497	12.22	20240805	0.29	N	095910	500	97 억		144224	N	N	0	N	00	N
122	20240808	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	-8	5	-0.49	81083217	49897	153.41	1646	1646	1580	2135	1153	1646	1624.47	0.70	0	8151	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	319	-5.96	0.47	12	0.26	-275.00	3508.00	2500	20240523	-34.48	1497	20240805	9.42	2500	-34.48	20240523	1497	9.42	20240805	2500	-34.48	20240523	1497	9.42	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
123	20240808	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	-9	5	-0.55	72534145	44674	137.35	1646	1646	1580	2135	1153	1646	1623.63	0.70	0	8514	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	319	-5.95	0.47	12	0.23	-275.00	3508.00	2500	20240523	-34.52	1497	20240805	9.35	2500	-34.52	20240523	1497	9.35	20240805	2500	-34.52	20240523	1497	9.35	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
124	20240808	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-15	5	-0.91	62805178	38719	119.04	1646	1646	1580	2135	1153	1646	1622.08	0.70	0	10693	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	318	-5.93	0.46	12	0.20	-275.00	3508.00	2500	20240523	-34.76	1497	20240805	8.95	2500	-34.76	20240523	1497	8.95	20240805	2500	-34.76	20240523	1497	8.95	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
125	20240808	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-14	5	-0.85	50093878	30904	95.02	1646	1646	1580	2135	1153	1646	1620.95	0.70	0	10909	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	318	-5.93	0.47	12	0.16	-275.00	3508.00	2500	20240523	-34.72	1497	20240805	9.02	2500	-34.72	20240523	1497	9.02	20240805	2500	-34.72	20240523	1497	9.02	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
126	20240808	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-19	5	-1.15	28786158	17811	54.76	1646	1646	1580	2135	1153	1646	1616.20	0.70	0	2281	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	317	-5.92	0.46	12	0.09	-275.00	3508.00	2500	20240523	-34.92	1497	20240805	8.68	2500	-34.92	20240523	1497	8.68	20240805	2500	-34.92	20240523	1497	8.68	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
127	20240808	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	-18	5	-1.09	23685595	14674	45.12	1646	1646	1580	2135	1153	1646	1614.12	0.70	0	3453	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	318	-5.92	0.46	12	0.08	-275.00	3508.00	2500	20240523	-34.88	1497	20240805	8.75	2500	-34.88	20240523	1497	8.75	20240805	2500	-34.88	20240523	1497	8.75	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
128	20240808	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-15	5	-0.91	19675639	12203	37.52	1646	1646	1580	2135	1153	1646	1612.36	0.70	0	3793	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	318	-5.93	0.46	12	0.06	-275.00	3508.00	2500	20240523	-34.76	1497	20240805	8.95	2500	-34.76	20240523	1497	8.95	20240805	2500	-34.76	20240523	1497	8.95	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
129	20240808	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	-2	5	-0.12	15398061	9572	29.43	1646	1646	1580	2135	1153	1646	1608.66	0.70	0	3879	1718	1681	1626	1589	1534	1700	1608	98	489	500	1180	1	1	19504503	321	-5.98	0.47	12	0.05	-275.00	3508.00	2500	20240523	-34.24	1497	20240805	9.82	2500	-34.24	20240523	1497	9.82	20240805	2500	-34.24	20240523	1497	9.82	20240805	0.35	N	095910	500	97 억		136073	N	N	0	N	00	N
130	20240807	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	35	2	2.17	53035317	32309	19.90	1620	1663	1571	2090	1128	1611	1641.50	0.68	0	3218	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	321	-5.99	0.47	12	0.17	-275.00	3508.00	2500	20240523	-34.16	1497	20240805	9.95	2500	-34.16	20240523	1497	9.95	20240805	2500	-34.16	20240523	1497	9.95	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
131	20240807	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	34	2	2.11	45864352	27951	17.22	1620	1663	1571	2090	1128	1611	1640.88	0.68	0	2920	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	321	-5.98	0.47	12	0.14	-275.00	3508.00	2500	20240523	-34.20	1497	20240805	9.89	2500	-34.20	20240523	1497	9.89	20240805	2500	-34.20	20240523	1497	9.89	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
132	20240807	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	38	2	2.36	42665821	26010	16.02	1620	1663	1571	2090	1128	1611	1640.36	0.68	0	3149	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	322	-6.00	0.47	12	0.13	-275.00	3508.00	2500	20240523	-34.04	1497	20240805	10.15	2500	-34.04	20240523	1497	10.15	20240805	2500	-34.04	20240523	1497	10.15	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
133	20240807	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	37	2	2.30	33220011	20260	12.48	1620	1663	1571	2090	1128	1611	1639.68	0.68	0	3356	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	321	-5.99	0.47	12	0.10	-275.00	3508.00	2500	20240523	-34.08	1497	20240805	10.09	2500	-34.08	20240523	1497	10.09	20240805	2500	-34.08	20240523	1497	10.09	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
134	20240807	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	38	2	2.36	27804960	16975	10.46	1620	1663	1571	2090	1128	1611	1637.99	0.68	0	5147	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	322	-6.00	0.47	12	0.09	-275.00	3508.00	2500	20240523	-34.04	1497	20240805	10.15	2500	-34.04	20240523	1497	10.15	20240805	2500	-34.04	20240523	1497	10.15	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
135	20240807	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	39	2	2.42	22716568	13889	8.56	1620	1663	1571	2090	1128	1611	1635.58	0.68	0	5458	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	322	-6.00	0.47	12	0.07	-275.00	3508.00	2500	20240523	-34.00	1497	20240805	10.22	2500	-34.00	20240523	1497	10.22	20240805	2500	-34.00	20240523	1497	10.22	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
136	20240807	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	31	2	1.92	9061893	5588	3.44	1620	1645	1571	2090	1128	1611	1621.67	0.68	0	12	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	320	-5.97	0.47	12	0.03	-275.00	3508.00	2500	20240523	-34.32	1497	20240805	9.69	2500	-34.32	20240523	1497	9.69	20240805	2500	-34.32	20240523	1497	9.69	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
137	20240807	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	-35	5	-2.17	2838665	1771	1.09	1620	1623	1571	2090	1128	1611	1602.86	0.68	0	-25	1723	1666	1593	1536	1463	1695	1565	98	479	500	1150	1	1	19504503	307	-5.73	0.45	12	0.01	-275.00	3508.00	2500	20240523	-36.96	1497	20240805	5.28	2500	-36.96	20240523	1497	5.28	20240805	2500	-36.96	20240523	1497	5.28	20240805	0.37	N	095910	500	97 억		132999	N	N	0	N	00	N
138	20240806	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	39	2	2.48	259613465	162332	64.62	1572	1650	1520	2040	1101	1572	1599.27	0.57	0	21193	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	314	-5.86	0.46	12	0.83	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
139	20240806	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	39	2	2.48	240807505	150477	59.91	1572	1650	1520	2040	1101	1572	1600.29	0.57	0	20431	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	314	-5.86	0.46	12	0.77	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
140	20240806	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	37	2	2.35	218901338	136823	54.47	1572	1650	1520	2040	1101	1572	1599.89	0.57	0	22945	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	314	-5.85	0.46	12	0.70	-275.00	3508.00	2500	20240523	-35.64	1497	20240805	7.48	2500	-35.64	20240523	1497	7.48	20240805	2500	-35.64	20240523	1497	7.48	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
141	20240806	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	50	2	3.18	200590527	125503	49.96	1572	1650	1520	2040	1101	1572	1598.29	0.57	0	22221	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	316	-5.90	0.46	12	0.64	-275.00	3508.00	2500	20240523	-35.12	1497	20240805	8.35	2500	-35.12	20240523	1497	8.35	20240805	2500	-35.12	20240523	1497	8.35	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
142	20240806	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	45	2	2.86	174883506	109606	43.63	1572	1650	1520	2040	1101	1572	1595.57	0.57	0	17439	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	315	-5.88	0.46	12	0.56	-275.00	3508.00	2500	20240523	-35.32	1497	20240805	8.02	2500	-35.32	20240523	1497	8.02	20240805	2500	-35.32	20240523	1497	8.02	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
143	20240806	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	60	2	3.82	151533561	95190	37.90	1572	1650	1520	2040	1101	1572	1591.91	0.57	0	19448	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	318	-5.93	0.47	12	0.49	-275.00	3508.00	2500	20240523	-34.72	1497	20240805	9.02	2500	-34.72	20240523	1497	9.02	20240805	2500	-34.72	20240523	1497	9.02	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
144	20240806	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1647	75	2	4.77	123959157	78239	31.15	1572	1650	1520	2040	1101	1572	1584.37	0.57	0	13631	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	321	-5.99	0.47	12	0.40	-275.00	3508.00	2500	20240523	-34.12	1497	20240805	10.02	2500	-34.12	20240523	1497	10.02	20240805	2500	-34.12	20240523	1497	10.02	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
145	20240806	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	37	2	2.35	6569561	4133	1.65	1572	1638	1572	2040	1101	1572	1589.54	0.57	0	564	1848	1709	1603	1464	1358	1657	1412	98	468	500	1130	1	1	19504503	314	-5.85	0.46	12	0.02	-275.00	3508.00	2500	20240523	-35.64	1497	20240805	7.48	2500	-35.64	20240523	1497	7.48	20240805	2500	-35.64	20240523	1497	7.48	20240805	0.37	N	095910	500	97 억		111589	N	N	0	N	00	N
146	20240805	160624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1572	-188	5	-10.68	405012796	250959	168.35	1706	1742	1497	2285	1232	1760	1613.97	0.50	0	14847	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	307	-5.72	0.45	12	1.29	-275.00	3508.00	2500	20240523	-37.12	1497	20240805	5.01	2500	-37.12	20240523	1497	5.01	20240805	2500	-37.12	20240523	1497	5.01	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
147	20240805	150635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1578	-182	5	-10.34	367455061	226917	152.22	1706	1742	1497	2285	1232	1760	1619.34	0.50	0	16735	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	308	-5.74	0.45	12	1.16	-275.00	3508.00	2500	20240523	-36.88	1497	20240805	5.41	2500	-36.88	20240523	1497	5.41	20240805	2500	-36.88	20240523	1497	5.41	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
148	20240805	140637	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1587	-173	5	-9.83	317796045	194771	130.65	1706	1742	1572	2285	1232	1760	1631.64	0.50	0	17201	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	310	-5.77	0.45	12	1.00	-275.00	3508.00	2500	20240523	-36.52	1572	20240805	0.95	2500	-36.52	20240523	1572	0.95	20240805	2500	-36.52	20240523	1572	0.95	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
149	20240805	130632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1606	-154	5	-8.75	288456276	176294	118.26	1706	1742	1596	2285	1232	1760	1636.22	0.50	0	19960	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	313	-5.84	0.46	12	0.90	-275.00	3508.00	2500	20240523	-35.76	1596	20240805	0.63	2500	-35.76	20240523	1596	0.63	20240805	2500	-35.76	20240523	1596	0.63	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
150	20240805	120629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1622	-138	5	-7.84	253992036	154853	103.88	1706	1742	1610	2285	1232	1760	1640.21	0.50	0	22502	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	316	-5.90	0.46	12	0.79	-275.00	3508.00	2500	20240523	-35.12	1610	20240805	0.75	2500	-35.12	20240523	1610	0.75	20240805	2500	-35.12	20240523	1610	0.75	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
151	20240805	110631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1644	-116	5	-6.59	133603937	80691	54.13	1706	1742	1634	2285	1232	1760	1655.75	0.50	0	-3842	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	321	-5.98	0.47	12	0.41	-275.00	3508.00	2500	20240523	-34.24	1634	20240805	0.61	2500	-34.24	20240523	1634	0.61	20240805	2500	-34.24	20240523	1634	0.61	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
152	20240805	100629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1657	-103	5	-5.85	88907665	53529	35.91	1706	1742	1634	2285	1232	1760	1660.93	0.50	0	-998	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	323	-6.03	0.47	12	0.27	-275.00	3508.00	2500	20240523	-33.72	1634	20240805	1.41	2500	-33.72	20240523	1634	1.41	20240805	2500	-33.72	20240523	1634	1.41	20240805	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
153	20240805	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	-57	5	-3.24	5616793	3288	2.21	1706	1742	1703	2285	1232	1760	1708.27	0.50	0	-112	1852	1805	1773	1726	1694	1790	1711	98	525	500	1260	1	1	19504503	332	-6.19	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.88	1692	20231004	0.65	2500	-31.88	20240523	1703	0.00	20240805	2500	-31.88	20240523	1692	0.65	20231004	0.38	N	095910	500	97 억		96723	N	N	0	N	00	N
154	20240802	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	-63	5	-3.46	262604448	148331	167.59	1820	1820	1741	2365	1277	1823	1770.39	0.64	0	-27348	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	343	-6.40	0.50	12	0.76	-275.00	3508.00	2500	20240523	-29.60	1692	20231004	4.02	2500	-29.60	20240523	1741	1.09	20240802	2500	-29.60	20240523	1692	4.02	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
155	20240802	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-61	5	-3.35	218075495	122923	138.89	1820	1820	1750	2365	1277	1823	1774.08	0.64	0	-23026	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	344	-6.41	0.50	12	0.63	-275.00	3508.00	2500	20240523	-29.52	1692	20231004	4.14	2500	-29.52	20240523	1750	0.69	20240802	2500	-29.52	20240523	1692	4.14	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
156	20240802	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	-58	5	-3.18	198741736	111961	126.50	1820	1820	1750	2365	1277	1823	1775.10	0.64	0	-20108	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	344	-6.42	0.50	12	0.57	-275.00	3508.00	2500	20240523	-29.40	1692	20231004	4.31	2500	-29.40	20240523	1750	0.86	20240802	2500	-29.40	20240523	1692	4.31	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
157	20240802	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	-54	5	-2.96	195810680	110302	124.63	1820	1820	1750	2365	1277	1823	1775.22	0.64	0	-19863	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	345	-6.43	0.50	12	0.57	-275.00	3508.00	2500	20240523	-29.24	1692	20231004	4.55	2500	-29.24	20240523	1750	1.09	20240802	2500	-29.24	20240523	1692	4.55	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
158	20240802	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	-54	5	-2.96	139540241	78297	88.46	1820	1820	1755	2365	1277	1823	1782.19	0.64	0	-24001	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	345	-6.43	0.50	12	0.40	-275.00	3508.00	2500	20240523	-29.24	1692	20231004	4.55	2500	-29.24	20240523	1755	0.80	20240802	2500	-29.24	20240523	1692	4.55	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
159	20240802	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	-47	5	-2.58	81341857	45335	51.22	1820	1820	1775	2365	1277	1823	1794.24	0.64	0	-16589	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	346	-6.46	0.51	12	0.23	-275.00	3508.00	2500	20240523	-28.96	1692	20231004	4.96	2500	-28.96	20240523	1771	0.28	20240311	2500	-28.96	20240523	1692	4.96	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
160	20240802	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1782	-41	5	-2.25	46642047	25852	29.21	1820	1820	1782	2365	1277	1823	1804.19	0.64	0	-12313	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	348	-6.48	0.51	12	0.13	-275.00	3508.00	2500	20240523	-28.72	1692	20231004	5.32	2500	-28.72	20240523	1771	0.62	20240311	2500	-28.72	20240523	1692	5.32	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
161	20240802	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-22	5	-1.21	27702596	15304	17.29	1820	1820	1800	2365	1277	1823	1810.15	0.64	0	-5726	1870	1846	1822	1798	1774	1858	1810	98	542	500	1310	1	1	19504503	351	-6.55	0.51	12	0.08	-275.00	3508.00	2500	20240523	-27.96	1692	20231004	6.44	2500	-27.96	20240523	1771	1.69	20240311	2500	-27.96	20240523	1692	6.44	20231004	0.38	N	095910	500	97 억		123906	N	N	0	N	00	N
162	20240801	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1823	18	2	1.00	158888982	87491	152.16	1798	1846	1798	2345	1264	1805	1816.06	0.56	0	15203	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	356	-6.63	0.52	12	0.45	-275.00	3508.00	2500	20240523	-27.08	1692	20231004	7.74	2500	-27.08	20240523	1771	2.94	20240311	2500	-27.08	20240523	1692	7.74	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
163	20240801	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	31	2	1.72	152894539	84214	146.46	1798	1846	1798	2345	1264	1805	1815.55	0.56	0	15907	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	358	-6.68	0.52	12	0.43	-275.00	3508.00	2500	20240523	-26.56	1692	20231004	8.51	2500	-26.56	20240523	1771	3.67	20240311	2500	-26.56	20240523	1692	8.51	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
164	20240801	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	5	2	0.28	135399067	74606	129.75	1798	1846	1798	2345	1264	1805	1814.86	0.56	0	15707	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	353	-6.58	0.52	12	0.38	-275.00	3508.00	2500	20240523	-27.60	1692	20231004	6.97	2500	-27.60	20240523	1771	2.20	20240311	2500	-27.60	20240523	1692	6.97	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
165	20240801	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	5	2	0.28	104932269	57772	100.47	1798	1846	1798	2345	1264	1805	1816.32	0.56	0	15787	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	353	-6.58	0.52	12	0.30	-275.00	3508.00	2500	20240523	-27.60	1692	20231004	6.97	2500	-27.60	20240523	1771	2.20	20240311	2500	-27.60	20240523	1692	6.97	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
166	20240801	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	23	2	1.27	42456861	23263	40.46	1798	1846	1798	2345	1264	1805	1825.10	0.56	0	1832	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	357	-6.65	0.52	12	0.12	-275.00	3508.00	2500	20240523	-26.88	1692	20231004	8.04	2500	-26.88	20240523	1771	3.22	20240311	2500	-26.88	20240523	1692	8.04	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
167	20240801	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	30	2	1.66	35701854	19553	34.00	1798	1846	1798	2345	1264	1805	1825.93	0.56	0	1036	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	358	-6.67	0.52	12	0.10	-275.00	3508.00	2500	20240523	-26.60	1692	20231004	8.45	2500	-26.60	20240523	1771	3.61	20240311	2500	-26.60	20240523	1692	8.45	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
168	20240801	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1823	18	2	1.00	27406255	15020	26.12	1798	1846	1798	2345	1264	1805	1824.68	0.56	0	1031	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	356	-6.63	0.52	12	0.08	-275.00	3508.00	2500	20240523	-27.08	1692	20231004	7.74	2500	-27.08	20240523	1771	2.94	20240311	2500	-27.08	20240523	1692	7.74	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N
169	20240801	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	34	2	1.88	3716159	2052	3.57	1798	1846	1798	2345	1264	1805	1811.07	0.56	0	-432	1827	1816	1797	1786	1767	1821	1791	98	540	500	1290	1	1	19504503	359	-6.69	0.52	12	0.01	-275.00	3508.00	2500	20240523	-26.44	1692	20231004	8.69	2500	-26.44	20240523	1771	3.84	20240311	2500	-26.44	20240523	1692	8.69	20231004	0.38	N	095910	500	97 억		108666	N	N	0	N	00	N