KissMeData/065710/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	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	70	2	0.36	90113870	4663	121.84	19380	19410	19290	25050	13510	19300	19325.30	1.84	0	-215	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	998	6.44	1.03	12	0.09	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
3	20240830	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	70	2	0.36	89300350	4621	120.75	19380	19410	19290	25050	13510	19300	19324.90	1.84	0	-213	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	998	6.44	1.03	12	0.09	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
4	20240830	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	30	2	0.16	77463300	4009	104.76	19380	19410	19290	25050	13510	19300	19322.35	1.84	0	-203	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
5	20240830	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	20	2	0.10	73307850	3794	99.14	19380	19410	19290	25050	13510	19300	19322.05	1.84	0	-203	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
6	20240830	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	30	2	0.16	69693650	3607	94.25	19380	19410	19290	25050	13510	19300	19321.78	1.84	0	-203	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
7	20240830	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	10	2	0.05	62335240	3226	84.30	19380	19410	19290	25050	13510	19300	19322.77	1.84	0	-202	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	994	6.42	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
8	20240830	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	10	2	0.05	21573850	1116	29.16	19380	19410	19290	25050	13510	19300	19331.41	1.84	0	-173	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	994	6.42	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
9	20240830	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	20	2	0.10	3879000	200	5.23	19380	19410	19310	25050	13510	19300	19395.00	1.84	0	-48	19406	19352	19306	19252	19206	19330	19230	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.11	N	065710	500	25 억		94722	N	N	0	N	00	N
10	20240829	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-50	5	-0.26	73817000	3827	118.23	19330	19360	19260	25150	13550	19350	19288.48	1.86	0	-1218	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	994	6.41	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
11	20240829	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-60	5	-0.31	68800300	3567	110.19	19330	19360	19260	25150	13550	19350	19288.00	1.86	0	-1218	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	993	6.41	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.52	17710	20240805	8.92	22050	-12.52	20240508	17710	8.92	20240805	22050	-12.52	20240508	17710	8.92	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
12	20240829	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-60	5	-0.31	63305290	3282	101.39	19330	19360	19260	25150	13550	19350	19288.63	1.86	0	-1114	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	993	6.41	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.52	17710	20240805	8.92	22050	-12.52	20240508	17710	8.92	20240805	22050	-12.52	20240508	17710	8.92	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
13	20240829	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-80	5	-0.41	48037900	2490	76.92	19330	19360	19260	25150	13550	19350	19292.33	1.86	0	-622	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	992	6.40	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.61	17710	20240805	8.81	22050	-12.61	20240508	17710	8.81	20240805	22050	-12.61	20240508	17710	8.81	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
14	20240829	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-80	5	-0.41	36751630	1905	58.85	19330	19360	19260	25150	13550	19350	19292.19	1.86	0	-577	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	992	6.40	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.61	17710	20240805	8.81	22050	-12.61	20240508	17710	8.81	20240805	22050	-12.61	20240508	17710	8.81	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
15	20240829	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-70	5	-0.36	27040580	1401	43.28	19330	19360	19260	25150	13550	19350	19300.91	1.86	0	-545	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	993	6.41	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
16	20240829	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-50	5	-0.26	23243400	1204	37.19	19330	19360	19260	25150	13550	19350	19305.15	1.86	0	-528	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	994	6.41	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
17	20240829	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-20	5	-0.10	8848210	458	14.15	19330	19330	19260	25150	13550	19350	19319.24	1.86	0	-381	19436	19392	19326	19282	19216	19360	19250	26	5800	500	13930	10	1	5150000	995	6.42	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		95940	N	N	0	N	00	N
18	20240828	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	20	2	0.10	62480540	3237	77.92	19370	19370	19260	25100	13540	19330	19301.99	1.87	0	-322	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	997	6.43	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
19	20240828	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-30	5	-0.16	51765900	2683	64.59	19370	19370	19260	25100	13540	19330	19294.04	1.87	0	-290	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	994	6.41	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
20	20240828	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-50	5	-0.26	42832300	2220	53.44	19370	19370	19260	25100	13540	19330	19293.83	1.87	0	-241	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	993	6.41	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
21	20240828	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-50	5	-0.26	41077550	2129	51.25	19370	19370	19260	25100	13540	19330	19294.29	1.87	0	-238	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	993	6.41	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
22	20240828	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-50	5	-0.26	36892160	1912	46.03	19370	19370	19260	25100	13540	19330	19295.06	1.87	0	-216	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	993	6.41	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
23	20240828	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-40	5	-0.21	22747970	1179	28.38	19370	19370	19260	25100	13540	19330	19294.29	1.87	0	-90	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.52	17710	20240805	8.92	22050	-12.52	20240508	17710	8.92	20240805	22050	-12.52	20240508	17710	8.92	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
24	20240828	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-50	5	-0.26	21243820	1101	26.50	19370	19370	19260	25100	13540	19330	19295.02	1.87	0	-89	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
25	20240828	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	0	3	0.00	2996540	155	3.73	19370	19370	19330	25100	13540	19330	19332.52	1.87	0	-95	19443	19386	19333	19276	19223	19360	19250	26	5770	500	13910	10	1	5150000	995	6.42	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		96262	N	N	3	N	00	N
26	20240827	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-10	5	-0.05	80209820	4154	104.87	19390	19390	19280	25100	13540	19340	19309.06	1.86	0	340	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		95922	N	N	3	N	00	N
27	20240827	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	-20	5	-0.10	76519560	3963	100.05	19390	19390	19280	25100	13540	19340	19308.49	1.86	0	335	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
28	20240827	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-10	5	-0.05	59703630	3093	78.09	19390	19390	19280	25100	13540	19340	19302.82	1.86	0	-186	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
29	20240827	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-10	5	-0.05	52011210	2695	68.04	19390	19390	19280	25100	13540	19340	19299.15	1.86	0	-186	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
30	20240827	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	-20	5	-0.10	47760390	2475	62.48	19390	19390	19280	25100	13540	19340	19297.13	1.86	0	-186	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
31	20240827	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-30	5	-0.16	44727490	2318	58.52	19390	19390	19280	25100	13540	19340	19295.72	1.86	0	-186	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	994	6.42	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
32	20240827	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-40	5	-0.21	41907740	2172	54.83	19390	19390	19280	25100	13540	19340	19294.54	1.86	0	-163	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	994	6.41	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
33	20240827	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-30	5	-0.16	2801600	145	3.66	19390	19390	19310	25100	13540	19340	19321.38	1.86	0	-55	19466	19402	19346	19282	19226	19375	19255	26	5760	500	13920	10	1	5150000	994	6.42	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		95922	N	N	0	N	00	N
34	20240826	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	0	3	0.00	76507990	3961	106.54	19390	19410	19290	25100	13540	19340	19315.32	1.87	0	-485	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	996	6.43	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
35	20240826	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-30	5	-0.16	75445270	3906	105.06	19390	19410	19290	25100	13540	19340	19315.23	1.87	0	-459	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	994	6.42	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
36	20240826	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-40	5	-0.21	61201180	3168	85.21	19390	19410	19300	25100	13540	19340	19318.55	1.87	0	-381	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	994	6.41	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
37	20240826	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-40	5	-0.21	53300540	2759	74.21	19390	19410	19300	25100	13540	19340	19318.79	1.87	0	-342	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	994	6.41	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
38	20240826	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	-20	5	-0.10	46177080	2390	64.28	19390	19410	19300	25100	13540	19340	19320.95	1.87	0	-288	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
39	20240826	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	35084610	1816	48.84	19390	19410	19300	25100	13540	19340	19319.72	1.87	0	-71	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
40	20240826	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	31988930	1656	44.54	19390	19410	19300	25100	13540	19340	19316.99	1.87	0	-69	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
41	20240826	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	30	2	0.16	775200	40	1.08	19390	19390	19340	25100	13540	19340	19380.00	1.87	0	-5	19460	19400	19330	19270	19200	19365	19235	26	5760	500	13920	10	1	5150000	998	6.44	1.03	12	0.00	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		96406	N	N	0	N	00	N
42	20240823	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	0	3	0.00	68332050	3537	56.15	19390	19390	19260	25100	13540	19340	19319.21	1.88	0	-231	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	996	6.43	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
43	20240823	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	0	3	0.00	62995710	3261	51.77	19390	19390	19260	25100	13540	19340	19317.91	1.88	0	-230	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	996	6.43	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
44	20240823	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	20	2	0.10	57171870	2960	46.99	19390	19390	19260	25100	13540	19340	19314.82	1.88	0	-219	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
45	20240823	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	20	2	0.10	55023030	2849	45.23	19390	19390	19260	25100	13540	19340	19313.10	1.88	0	-219	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
46	20240823	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	53629740	2777	44.09	19390	19390	19260	25100	13540	19340	19312.11	1.88	0	-218	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
47	20240823	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-40	5	-0.21	50669410	2624	41.66	19390	19390	19260	25100	13540	19340	19309.99	1.88	0	-165	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	994	6.41	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
48	20240823	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	16601210	858	13.62	19390	19390	19260	25100	13540	19340	19348.73	1.88	0	-91	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
49	20240823	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	20	2	0.10	3223320	167	2.65	19390	19390	19260	25100	13540	19340	19301.32	1.88	0	-9	19506	19422	19336	19252	19166	19380	19210	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		96636	N	N	0	N	00	N
50	20240822	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-40	5	-0.21	121942150	6299	256.58	19420	19420	19250	25150	13570	19380	19358.98	1.89	0	-623	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	996	6.43	1.02	12	0.12	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
51	20240822	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	-60	5	-0.31	119062950	6150	250.51	19420	19420	19250	25150	13570	19380	19359.83	1.89	0	-623	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	995	6.42	1.02	12	0.12	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
52	20240822	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-40	5	-0.21	114981560	5939	241.91	19420	19420	19250	25150	13570	19380	19360.42	1.89	0	-603	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	996	6.43	1.02	12	0.12	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
53	20240822	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	20	2	0.10	64195240	3311	134.87	19420	19420	19360	25150	13570	19380	19388.47	1.89	0	-464	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	999	6.45	1.03	12	0.06	3009.00	18896.00	22050	20240508	-12.02	17710	20240805	9.54	22050	-12.02	20240508	17710	9.54	20240805	22050	-12.02	20240508	17710	9.54	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
54	20240822	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	30	2	0.15	55667350	2871	116.95	19420	19420	19360	25150	13570	19380	19389.53	1.89	0	-176	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	1000	6.45	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.97	17710	20240805	9.60	22050	-11.97	20240508	17710	9.60	20240805	22050	-11.97	20240508	17710	9.60	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
55	20240822	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	20	2	0.10	53322650	2750	112.02	19420	19420	19360	25150	13570	19380	19390.05	1.89	0	-165	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	999	6.45	1.03	12	0.05	3009.00	18896.00	22050	20240508	-12.02	17710	20240805	9.54	22050	-12.02	20240508	17710	9.54	20240805	22050	-12.02	20240508	17710	9.54	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
56	20240822	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	10	2	0.05	37259200	1921	78.25	19420	19420	19360	25150	13570	19380	19395.73	1.89	0	-149	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	999	6.44	1.03	12	0.04	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
57	20240822	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	40	2	0.21	2738200	141	5.74	19420	19420	19400	25150	13570	19380	19419.86	1.89	0	-9	19480	19430	19390	19340	19300	19410	19320	26	5770	500	13950	10	1	5150000	1000	6.45	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		97259	N	N	0	N	00	N
58	20240821	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	40	2	0.21	46963610	2424	38.07	19440	19440	19350	25100	13540	19340	19374.43	1.89	0	-326	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	998	6.44	1.03	12	0.05	3009.00	18896.00	22050	20240508	-12.11	17710	20240805	9.43	22050	-12.11	20240508	17710	9.43	20240805	22050	-12.11	20240508	17710	9.43	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
59	20240821	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	30	2	0.16	39502640	2039	32.02	19440	19440	19350	25100	13540	19340	19373.54	1.89	0	-326	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	998	6.44	1.03	12	0.04	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
60	20240821	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	20	2	0.10	29143620	1504	23.62	19440	19440	19350	25100	13540	19340	19377.41	1.89	0	-326	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
61	20240821	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	40	2	0.21	24340890	1256	19.72	19440	19440	19350	25100	13540	19340	19379.69	1.89	0	-326	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	998	6.44	1.03	12	0.02	3009.00	18896.00	22050	20240508	-12.11	17710	20240805	9.43	22050	-12.11	20240508	17710	9.43	20240805	22050	-12.11	20240508	17710	9.43	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
62	20240821	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	50	2	0.26	23003700	1187	18.64	19440	19440	19350	25100	13540	19340	19379.70	1.89	0	-326	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	999	6.44	1.03	12	0.02	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
63	20240821	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	17250540	890	13.98	19440	19440	19350	25100	13540	19340	19382.63	1.89	0	-326	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
64	20240821	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	50	2	0.26	10086100	520	8.17	19440	19440	19380	25100	13540	19340	19396.35	1.89	0	-300	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	999	6.44	1.03	12	0.01	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
65	20240821	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	100	2	0.52	77760	4	0.06	19440	19440	19440	25100	13540	19340	19440.00	1.89	0	0	19526	19432	19366	19272	19206	19400	19240	26	5760	500	13920	10	1	5150000	1001	6.46	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.84	17710	20240805	9.77	22050	-11.84	20240508	17710	9.77	20240805	22050	-11.84	20240508	17710	9.77	20240805	0.11	N	065710	500	25 억		97585	N	N	0	N	00	N
66	20240820	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-40	5	-0.21	123274870	6368	123.39	19370	19460	19300	25150	13570	19380	19358.49	1.89	0	370	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	996	6.43	1.02	12	0.12	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
67	20240820	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	-20	5	-0.10	109512210	5656	109.59	19370	19460	19300	25150	13570	19380	19362.13	1.89	0	397	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	997	6.43	1.02	12	0.11	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
68	20240820	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	40	2	0.21	54909610	2832	54.87	19370	19460	19350	25150	13570	19380	19388.99	1.89	0	102	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	1000	6.45	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
69	20240820	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	-10	5	-0.05	37584550	1938	37.55	19370	19460	19350	25150	13570	19380	19393.47	1.89	0	-63	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	998	6.44	1.03	12	0.04	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
70	20240820	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	40	2	0.21	28665330	1478	28.64	19370	19460	19350	25150	13570	19380	19394.68	1.89	0	-28	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	1000	6.45	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
71	20240820	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	10	2	0.05	25890070	1335	25.87	19370	19460	19350	25150	13570	19380	19393.31	1.89	0	-28	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	999	6.44	1.03	12	0.03	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
72	20240820	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	10	2	0.05	25230010	1301	25.21	19370	19460	19350	25150	13570	19380	19392.78	1.89	0	-28	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	999	6.44	1.03	12	0.03	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
73	20240820	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	-10	5	-0.05	2459960	127	2.46	19370	19370	19360	25150	13570	19380	19369.76	1.89	0	-17	19473	19426	19403	19356	19333	19415	19345	26	5770	500	13950	10	1	5150000	998	6.44	1.03	12	0.00	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		97215	N	N	0	N	00	N
74	20240819	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	-70	5	-0.36	100147270	5161	61.16	19450	19450	19380	25250	13620	19450	19404.72	1.90	0	-454	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	998	6.44	1.03	12	0.10	3009.00	18896.00	22050	20240508	-12.11	17710	20240805	9.43	22050	-12.11	20240508	17710	9.43	20240805	22050	-12.11	20240508	17710	9.43	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
75	20240819	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	-60	5	-0.31	79465730	4094	48.51	19450	19450	19390	25250	13620	19450	19410.29	1.90	0	-440	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	999	6.44	1.03	12	0.08	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
76	20240819	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-30	5	-0.15	62234060	3206	37.99	19450	19450	19390	25250	13620	19450	19411.75	1.90	0	-395	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	1000	6.45	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
77	20240819	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	-10	5	-0.05	55122130	2840	33.65	19450	19450	19390	25250	13620	19450	19409.20	1.90	0	-193	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	1001	6.46	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.84	17710	20240805	9.77	22050	-11.84	20240508	17710	9.77	20240805	22050	-11.84	20240508	17710	9.77	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
78	20240819	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	-50	5	-0.26	49515140	2551	30.23	19450	19450	19390	25250	13620	19450	19410.09	1.90	0	-188	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	999	6.45	1.03	12	0.05	3009.00	18896.00	22050	20240508	-12.02	17710	20240805	9.54	22050	-12.02	20240508	17710	9.54	20240805	22050	-12.02	20240508	17710	9.54	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
79	20240819	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	-50	5	-0.26	34830560	1794	21.26	19450	19450	19390	25250	13620	19450	19415.03	1.90	0	-183	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	999	6.45	1.03	12	0.03	3009.00	18896.00	22050	20240508	-12.02	17710	20240805	9.54	22050	-12.02	20240508	17710	9.54	20240805	22050	-12.02	20240508	17710	9.54	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
80	20240819	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-30	5	-0.15	10399100	535	6.34	19450	19450	19400	25250	13620	19450	19437.57	1.90	0	-103	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	1000	6.45	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
81	20240819	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	-10	5	-0.05	3031620	156	1.85	19450	19450	19400	25250	13620	19450	19433.46	1.90	0	-42	19583	19516	19433	19366	19283	19475	19325	26	5800	500	14000	10	1	5150000	1001	6.46	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.84	17710	20240805	9.77	22050	-11.84	20240508	17710	9.77	20240805	22050	-11.84	20240508	17710	9.77	20240805	0.11	N	065710	500	25 억		97663	N	N	0	N	00	N
82	20240816	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-50	5	-0.26	163748990	8429	120.16	19480	19500	19350	25350	13650	19500	19426.86	1.94	0	-2299	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1002	6.46	1.03	12	0.16	3009.00	18896.00	22050	20240508	-11.79	17710	20240805	9.82	22050	-11.79	20240508	17710	9.82	20240805	22050	-11.79	20240508	17710	9.82	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
83	20240816	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-30	5	-0.15	156723560	8068	115.01	19480	19500	19350	25350	13650	19500	19425.33	1.94	0	-2268	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1003	6.47	1.03	12	0.16	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
84	20240816	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-30	5	-0.15	143942250	7412	105.66	19480	19480	19350	25350	13650	19500	19420.16	1.94	0	-2243	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1003	6.47	1.03	12	0.14	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
85	20240816	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-30	5	-0.15	141995610	7312	104.23	19480	19480	19350	25350	13650	19500	19419.53	1.94	0	-2243	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1003	6.47	1.03	12	0.14	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
86	20240816	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-30	5	-0.15	117697520	6064	86.44	19480	19480	19350	25350	13650	19500	19409.22	1.94	0	-1092	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1003	6.47	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
87	20240816	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-20	5	-0.10	116101430	5982	85.27	19480	19480	19350	25350	13650	19500	19408.46	1.94	0	-1033	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1003	6.47	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.66	17710	20240805	9.99	22050	-11.66	20240508	17710	9.99	20240805	22050	-11.66	20240508	17710	9.99	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
88	20240816	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-50	5	-0.26	110476000	5693	81.15	19480	19480	19350	25350	13650	19500	19405.59	1.94	0	-1033	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1002	6.46	1.03	12	0.11	3009.00	18896.00	22050	20240508	-11.79	17710	20240805	9.82	22050	-11.79	20240508	17710	9.82	20240805	22050	-11.79	20240508	17710	9.82	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
89	20240816	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	-70	5	-0.36	21775630	1120	15.97	19480	19480	19420	25350	13650	19500	19442.53	1.94	0	-124	19560	19530	19480	19450	19400	19545	19465	26	5850	500	14040	10	1	5150000	1001	6.46	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.88	17710	20240805	9.71	22050	-11.88	20240508	17710	9.71	20240805	22050	-11.88	20240508	17710	9.71	20240805	0.11	N	065710	500	25 억		99962	N	N	0	N	00	N
90	20240814	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	60	2	0.31	134902220	6930	312.73	19440	19510	19430	25250	13610	19440	19466.41	1.94	0	211	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1004	6.48	1.03	12	0.13	3009.00	18896.00	22050	20240508	-11.56	17710	20240805	10.11	22050	-11.56	20240508	17710	10.11	20240805	22050	-11.56	20240508	17710	10.11	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
91	20240814	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	30	2	0.15	131980060	6780	305.96	19440	19510	19430	25250	13610	19440	19466.09	1.94	0	261	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1003	6.47	1.03	12	0.13	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
92	20240814	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	70	2	0.36	53208590	2732	123.29	19440	19510	19430	25250	13610	19440	19476.06	1.94	0	-155	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1005	6.48	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.52	17710	20240805	10.16	22050	-11.52	20240508	17710	10.16	20240805	22050	-11.52	20240508	17710	10.16	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
93	20240814	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	70	2	0.36	43558010	2237	100.95	19440	19510	19430	25250	13610	19440	19471.62	1.94	0	-129	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1005	6.48	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.52	17710	20240805	10.16	22050	-11.52	20240508	17710	10.16	20240805	22050	-11.52	20240508	17710	10.16	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
94	20240814	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	30	2	0.15	23147320	1190	53.70	19440	19470	19430	25250	13610	19440	19451.53	1.94	0	-116	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1003	6.47	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
95	20240814	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	0	3	0.00	17640330	907	40.93	19440	19470	19430	25250	13610	19440	19449.10	1.94	0	-116	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1001	6.46	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.84	17710	20240805	9.77	22050	-11.84	20240508	17710	9.77	20240805	22050	-11.84	20240508	17710	9.77	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
96	20240814	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	30	2	0.15	13652780	702	31.68	19440	19470	19430	25250	13610	19440	19448.40	1.94	0	-58	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1003	6.47	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
97	20240814	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	30	2	0.15	8201910	422	19.04	19440	19470	19430	25250	13610	19440	19435.81	1.94	0	-16	19546	19492	19426	19372	19306	19460	19340	26	5810	500	13990	10	1	5150000	1003	6.47	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		99749	N	N	0	N	00	N
98	20240813	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	-40	5	-0.21	42989040	2216	94.74	19480	19480	19360	25300	13640	19480	19399.39	1.94	0	-329	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	1001	6.46	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.84	17710	20240805	9.77	22050	-11.84	20240508	17710	9.77	20240805	22050	-11.84	20240508	17710	9.77	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
99	20240813	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	-40	5	-0.21	41783900	2154	92.09	19480	19480	19360	25300	13640	19480	19398.28	1.94	0	-271	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	1001	6.46	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.84	17710	20240805	9.77	22050	-11.84	20240508	17710	9.77	20240805	22050	-11.84	20240508	17710	9.77	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
100	20240813	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-30	5	-0.15	40811320	2104	89.95	19480	19480	19360	25300	13640	19480	19397.02	1.94	0	-253	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	1002	6.46	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.79	17710	20240805	9.82	22050	-11.79	20240508	17710	9.82	20240805	22050	-11.79	20240508	17710	9.82	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
101	20240813	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-10	5	-0.05	40130670	2069	88.46	19480	19480	19360	25300	13640	19480	19396.17	1.94	0	-232	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	1003	6.47	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
102	20240813	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-60	5	-0.31	32070830	1654	70.71	19480	19480	19360	25300	13640	19480	19389.86	1.94	0	-223	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	1000	6.45	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
103	20240813	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	-80	5	-0.41	23436260	1209	51.69	19480	19480	19360	25300	13640	19480	19384.83	1.94	0	-214	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	999	6.45	1.03	12	0.02	3009.00	18896.00	22050	20240508	-12.02	17710	20240805	9.54	22050	-12.02	20240508	17710	9.54	20240805	22050	-12.02	20240508	17710	9.54	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
104	20240813	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	-90	5	-0.46	8634670	445	19.03	19480	19480	19380	25300	13640	19480	19403.75	1.94	0	-120	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	999	6.44	1.03	12	0.01	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
105	20240813	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-10	5	-0.05	740230	38	1.62	19480	19480	19470	25300	13640	19480	19479.74	1.94	0	-6	19540	19510	19450	19420	19360	19525	19435	26	5820	500	14020	10	1	5150000	1003	6.47	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		100080	N	N	0	N	00	N
106	20240812	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	70	2	0.36	45449410	2339	67.33	19440	19480	19390	25200	13590	19410	19431.13	1.94	0	-74	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1003	6.47	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.66	17710	20240805	9.99	22050	-11.66	20240508	17710	9.99	20240805	22050	-11.66	20240508	17710	9.99	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
107	20240812	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	50	2	0.26	42122250	2168	62.41	19440	19480	19390	25200	13590	19410	19429.08	1.94	0	-198	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1002	6.47	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.75	17710	20240805	9.88	22050	-11.75	20240508	17710	9.88	20240805	22050	-11.75	20240508	17710	9.88	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
108	20240812	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	60	2	0.31	35015140	1803	51.90	19440	19480	19390	25200	13590	19410	19420.49	1.94	0	-204	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1003	6.47	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
109	20240812	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	60	2	0.31	30577410	1575	45.34	19440	19480	19390	25200	13590	19410	19414.23	1.94	0	-209	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1003	6.47	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
110	20240812	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	40	2	0.21	28611150	1474	42.43	19440	19450	19390	25200	13590	19410	19410.55	1.94	0	-204	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1002	6.46	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.79	17710	20240805	9.82	22050	-11.79	20240508	17710	9.82	20240805	22050	-11.79	20240508	17710	9.82	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
111	20240812	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	0	3	0.00	13955470	719	20.70	19440	19440	19390	25200	13590	19410	19409.55	1.94	0	-193	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1000	6.45	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.97	17710	20240805	9.60	22050	-11.97	20240508	17710	9.60	20240805	22050	-11.97	20240508	17710	9.60	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
112	20240812	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	0	3	0.00	11995630	618	17.79	19440	19440	19390	25200	13590	19410	19410.40	1.94	0	-178	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1000	6.45	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.97	17710	20240805	9.60	22050	-11.97	20240508	17710	9.60	20240805	22050	-11.97	20240508	17710	9.60	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
113	20240812	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	10	2	0.05	1009570	52	1.50	19440	19440	19390	25200	13590	19410	19414.81	1.94	0	-40	19623	19516	19403	19296	19183	19570	19350	26	5790	500	13970	10	1	5150000	1000	6.45	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		100154	N	N	0	N	00	N
114	20240809	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	110	2	0.57	67490920	3474	136.88	19350	19510	19290	25050	13510	19300	19427.44	1.95	0	-521	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	1000	6.45	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.97	17710	20240805	9.60	22050	-11.97	20240508	17710	9.60	20240805	22050	-11.97	20240508	17710	9.60	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
115	20240809	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	90	2	0.47	63837100	3286	129.47	19350	19510	19290	25050	13510	19300	19426.99	1.95	0	-471	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	999	6.44	1.03	12	0.06	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
116	20240809	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	170	2	0.88	52698060	2712	106.86	19350	19510	19290	25050	13510	19300	19431.44	1.95	0	-177	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	1003	6.47	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.70	17710	20240805	9.94	22050	-11.70	20240508	17710	9.94	20240805	22050	-11.70	20240508	17710	9.94	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
117	20240809	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	190	2	0.98	43163860	2223	87.59	19350	19490	19290	25050	13510	19300	19416.94	1.95	0	-27	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	1004	6.48	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.61	17710	20240805	10.05	22050	-11.61	20240508	17710	10.05	20240805	22050	-11.61	20240508	17710	10.05	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
118	20240809	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	180	2	0.93	25363370	1308	51.54	19350	19490	19290	25050	13510	19300	19390.96	1.95	0	60	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	1003	6.47	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.66	17710	20240805	9.99	22050	-11.66	20240508	17710	9.99	20240805	22050	-11.66	20240508	17710	9.99	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
119	20240809	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	90	2	0.47	12483070	645	25.41	19350	19390	19290	25050	13510	19300	19353.60	1.95	0	38	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	999	6.44	1.03	12	0.01	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
120	20240809	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	50	2	0.26	9577100	495	19.50	19350	19380	19290	25050	13510	19300	19347.68	1.95	0	38	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	997	6.43	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
121	20240809	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	50	2	0.26	3303790	171	6.74	19350	19350	19300	25050	13510	19300	19320.41	1.95	0	-13	19393	19346	19273	19226	19153	19370	19250	26	5750	500	13890	10	1	5150000	997	6.43	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.12	N	065710	500	25 억		100675	N	N	0	N	00	N
122	20240808	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	80	2	0.42	48866970	2538	62.47	19240	19320	19200	24950	13460	19220	19254.13	1.95	0	54	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	994	6.41	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
123	20240808	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	100	2	0.52	47747550	2480	61.04	19240	19320	19200	24950	13460	19220	19253.04	1.95	0	57	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	995	6.42	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.38	17710	20240805	9.09	22050	-12.38	20240508	17710	9.09	20240805	22050	-12.38	20240508	17710	9.09	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
124	20240808	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	60	2	0.31	24345440	1265	31.13	19240	19310	19200	24950	13460	19220	19245.41	1.95	0	57	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
125	20240808	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	60	2	0.31	19435110	1010	24.86	19240	19310	19200	24950	13460	19220	19242.68	1.95	0	-1	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
126	20240808	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	60	2	0.31	17332520	901	22.18	19240	19280	19200	24950	13460	19220	19236.98	1.95	0	-9	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.56	17710	20240805	8.87	22050	-12.56	20240508	17710	8.87	20240805	22050	-12.56	20240508	17710	8.87	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
127	20240808	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	20	2	0.10	13732430	714	17.57	19240	19240	19200	24950	13460	19220	19233.10	1.95	0	-9	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	991	6.39	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
128	20240808	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	20	2	0.10	3939270	205	5.05	19240	19240	19200	24950	13460	19220	19215.95	1.95	0	-1	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	991	6.39	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
129	20240808	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-20	5	-0.10	1076130	56	1.38	19240	19240	19200	24950	13460	19220	19216.61	1.95	0	-28	19346	19282	19186	19122	19026	19315	19155	26	5730	500	13830	10	1	5150000	989	6.38	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.93	17710	20240805	8.41	22050	-12.93	20240508	17710	8.41	20240805	22050	-12.93	20240508	17710	8.41	20240805	0.12	N	065710	500	25 억		100621	N	N	0	N	00	N
130	20240807	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	110	2	0.58	77864630	4063	34.10	19110	19250	19090	24800	13380	19110	19164.31	1.95	0	78	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	990	6.39	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.83	17710	20240805	8.53	22050	-12.83	20240508	17710	8.53	20240805	22050	-12.83	20240508	17710	8.53	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
131	20240807	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	130	2	0.68	76788510	4007	33.63	19110	19250	19090	24800	13380	19110	19163.59	1.95	0	101	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	991	6.39	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
132	20240807	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	90	2	0.47	71738920	3744	31.42	19110	19250	19090	24800	13380	19110	19161.04	1.95	0	22	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	989	6.38	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.93	17710	20240805	8.41	22050	-12.93	20240508	17710	8.41	20240805	22050	-12.93	20240508	17710	8.41	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
133	20240807	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	70	2	0.37	46429190	2426	20.36	19110	19210	19090	24800	13380	19110	19138.17	1.95	0	-108	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	988	6.37	1.02	12	0.05	3009.00	18896.00	22050	20240508	-13.02	17710	20240805	8.30	22050	-13.02	20240508	17710	8.30	20240805	22050	-13.02	20240508	17710	8.30	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
134	20240807	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	40	2	0.21	42463220	2219	18.62	19110	19210	19090	24800	13380	19110	19136.20	1.95	0	-76	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	986	6.36	1.01	12	0.04	3009.00	18896.00	22050	20240508	-13.15	17710	20240805	8.13	22050	-13.15	20240508	17710	8.13	20240805	22050	-13.15	20240508	17710	8.13	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
135	20240807	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	60	2	0.31	33308180	1741	14.61	19110	19210	19090	24800	13380	19110	19131.64	1.95	0	-165	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	987	6.37	1.01	12	0.03	3009.00	18896.00	22050	20240508	-13.06	17710	20240805	8.24	22050	-13.06	20240508	17710	8.24	20240805	22050	-13.06	20240508	17710	8.24	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
136	20240807	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	40	2	0.21	13876470	725	6.08	19110	19210	19090	24800	13380	19110	19139.96	1.95	0	-171	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	986	6.36	1.01	12	0.01	3009.00	18896.00	22050	20240508	-13.15	17710	20240805	8.13	22050	-13.15	20240508	17710	8.13	20240805	22050	-13.15	20240508	17710	8.13	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
137	20240807	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-10	5	-0.05	1222560	64	0.54	19110	19110	19090	24800	13380	19110	19102.50	1.95	0	-4	19603	19356	18953	18706	18303	19480	18830	26	5690	500	13750	10	1	5150000	984	6.35	1.01	12	0.00	3009.00	18896.00	22050	20240508	-13.38	17710	20240805	7.85	22050	-13.38	20240508	17710	7.85	20240805	22050	-13.38	20240508	17710	7.85	20240805	0.19	N	065710	500	25 억		100444	N	N	0	N	00	N
138	20240806	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	520	2	2.80	225252450	11914	31.86	18590	19200	18550	24150	13020	18590	18906.53	1.95	0	-101	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	984	6.35	1.01	12	0.23	3009.00	18896.00	22050	20240508	-13.33	17710	20240805	7.91	22050	-13.33	20240508	17710	7.91	20240805	22050	-13.33	20240508	17710	7.91	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
139	20240806	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	480	2	2.58	219346940	11604	31.03	18590	19200	18550	24150	13020	18590	18902.70	1.95	0	-116	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	982	6.34	1.01	12	0.23	3009.00	18896.00	22050	20240508	-13.51	17710	20240805	7.68	22050	-13.51	20240508	17710	7.68	20240805	22050	-13.51	20240508	17710	7.68	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
140	20240806	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	550	2	2.96	206525890	10931	29.23	18590	19200	18550	24150	13020	18590	18893.60	1.95	0	217	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	986	6.36	1.01	12	0.21	3009.00	18896.00	22050	20240508	-13.20	17710	20240805	8.07	22050	-13.20	20240508	17710	8.07	20240805	22050	-13.20	20240508	17710	8.07	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
141	20240806	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	410	2	2.21	181067660	9598	25.66	18590	19200	18550	24150	13020	18590	18865.14	1.95	0	759	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	979	6.31	1.01	12	0.19	3009.00	18896.00	22050	20240508	-13.83	17710	20240805	7.28	22050	-13.83	20240508	17710	7.28	20240805	22050	-13.83	20240508	17710	7.28	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
142	20240806	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	390	2	2.10	175994740	9331	24.95	18590	19200	18550	24150	13020	18590	18861.29	1.95	0	718	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	977	6.31	1.00	12	0.18	3009.00	18896.00	22050	20240508	-13.92	17710	20240805	7.17	22050	-13.92	20240508	17710	7.17	20240805	22050	-13.92	20240508	17710	7.17	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
143	20240806	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	250	2	1.34	172322090	9137	24.43	18590	19200	18550	24150	13020	18590	18859.81	1.95	0	752	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	970	6.26	1.00	12	0.18	3009.00	18896.00	22050	20240508	-14.56	17710	20240805	6.38	22050	-14.56	20240508	17710	6.38	20240805	22050	-14.56	20240508	17710	6.38	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
144	20240806	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	420	2	2.26	129473580	6866	18.36	18590	19200	18550	24150	13020	18590	18857.21	1.95	0	669	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	979	6.32	1.01	12	0.13	3009.00	18896.00	22050	20240508	-13.79	17710	20240805	7.34	22050	-13.79	20240508	17710	7.34	20240805	22050	-13.79	20240508	17710	7.34	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
145	20240806	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	450	2	2.42	10500650	562	1.50	18590	19040	18550	24150	13020	18590	18684.43	1.95	0	-122	20523	19556	18633	17666	16743	19095	17205	26	5560	500	13380	10	1	5150000	981	6.33	1.01	12	0.01	3009.00	18896.00	22050	20240508	-13.65	17710	20240805	7.51	22050	-13.65	20240508	17710	7.51	20240805	22050	-13.65	20240508	17710	7.51	20240805	0.20	N	065710	500	25 억		100488	N	N	0	N	00	N
146	20240805	160514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18590	-920	5	-4.72	703029280	37384	197.48	19500	19600	17710	25350	13660	19510	18805.82	2.02	0	-3639	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	957	6.18	0.98	12	0.73	3009.00	18896.00	22050	20240508	-15.69	17710	20240805	4.97	22050	-15.69	20240508	17710	4.97	20240805	22050	-15.69	20240508	17710	4.97	20240805	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
147	20240805	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	-1280	5	-6.56	593830480	31326	165.47	19500	19600	18000	25350	13660	19510	18956.47	2.02	0	-5405	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	939	6.06	0.96	12	0.61	3009.00	18896.00	22050	20240508	-17.32	17900	20230728	1.84	22050	-17.32	20240508	18000	1.28	20240805	22050	-17.32	20240508	17930	1.67	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
148	20240805	140525	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-530	5	-2.72	413805550	21574	113.96	19500	19600	18850	25350	13660	19510	19180.75	2.02	0	-4146	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	977	6.31	1.00	12	0.42	3009.00	18896.00	22050	20240508	-13.92	17900	20230728	6.03	22050	-13.92	20240508	18400	3.15	20240109	22050	-13.92	20240508	17930	5.86	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
149	20240805	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	-620	5	-3.18	388808720	20255	106.99	19500	19600	18880	25350	13660	19510	19195.69	2.02	0	-3828	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	973	6.28	1.00	12	0.39	3009.00	18896.00	22050	20240508	-14.33	17900	20230728	5.53	22050	-14.33	20240508	18400	2.66	20240109	22050	-14.33	20240508	17930	5.35	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
150	20240805	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-500	5	-2.56	312195130	16214	85.65	19500	19600	19000	25350	13660	19510	19254.66	2.02	0	-3455	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	979	6.32	1.01	12	0.31	3009.00	18896.00	22050	20240508	-13.79	17900	20230728	6.20	22050	-13.79	20240508	18400	3.32	20240109	22050	-13.79	20240508	17930	6.02	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
151	20240805	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-330	5	-1.69	237906110	12321	65.08	19500	19600	19170	25350	13660	19510	19308.99	2.02	0	-3059	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	988	6.37	1.02	12	0.24	3009.00	18896.00	22050	20240508	-13.02	17900	20230728	7.15	22050	-13.02	20240508	18400	4.24	20240109	22050	-13.02	20240508	17930	6.97	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
152	20240805	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	-260	5	-1.33	189058360	9777	51.65	19500	19600	19210	25350	13660	19510	19337.05	2.02	0	-1975	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	991	6.40	1.02	12	0.19	3009.00	18896.00	22050	20240508	-12.70	17900	20230728	7.54	22050	-12.70	20240508	18400	4.62	20240109	22050	-12.70	20240508	17930	7.36	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
153	20240805	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	-70	5	-0.36	29036650	1491	7.88	19500	19600	19440	25350	13660	19510	19474.61	2.02	0	-723	19656	19582	19506	19432	19356	19545	19395	26	5840	500	14040	10	1	5150000	1001	6.46	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.84	17900	20230728	8.60	22050	-11.84	20240508	18400	5.65	20240109	22050	-11.84	20240508	17930	8.42	20230816	0.19	N	065710	500	25 억		104137	N	N	0	N	00	N
154	20240802	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-70	5	-0.36	368906580	18931	384.31	19580	19580	19430	25450	13710	19580	19486.88	2.04	0	-952	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1005	6.48	1.03	12	0.37	3009.00	18896.00	22050	20240508	-11.52	17830	20230727	9.42	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17930	8.81	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
155	20240802	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-70	5	-0.36	249967180	12820	260.25	19580	19580	19430	25450	13710	19580	19498.22	2.04	0	-935	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1005	6.48	1.03	12	0.25	3009.00	18896.00	22050	20240508	-11.52	17830	20230727	9.42	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17930	8.81	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
156	20240802	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-90	5	-0.46	149260990	7649	155.28	19580	19580	19490	25450	13710	19580	19513.79	2.04	0	-133	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1004	6.48	1.03	12	0.15	3009.00	18896.00	22050	20240508	-11.61	17830	20230727	9.31	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17930	8.70	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
157	20240802	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-80	5	-0.41	140191880	7184	145.84	19580	19580	19500	25450	13710	19580	19514.46	2.04	0	-112	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1004	6.48	1.03	12	0.14	3009.00	18896.00	22050	20240508	-11.56	17830	20230727	9.37	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17930	8.76	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
158	20240802	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-50	5	-0.26	96739940	4956	100.61	19580	19580	19500	25450	13710	19580	19519.76	2.04	0	-105	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1006	6.49	1.03	12	0.10	3009.00	18896.00	22050	20240508	-11.43	17830	20230727	9.53	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17930	8.92	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
159	20240802	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-30	5	-0.15	58829710	3014	61.19	19580	19580	19500	25450	13710	19580	19518.82	2.04	0	-105	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1007	6.50	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.34	17830	20230727	9.65	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17930	9.04	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
160	20240802	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-50	5	-0.26	42306290	2168	44.01	19580	19580	19500	25450	13710	19580	19513.97	2.04	0	-525	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.43	17830	20230727	9.53	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17930	8.92	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
161	20240802	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-30	5	-0.15	900330	46	0.93	19580	19580	19550	25450	13710	19580	19572.39	2.04	0	-15	19666	19622	19596	19552	19526	19610	19540	26	5870	500	14090	10	1	5150000	1007	6.50	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.34	17830	20230727	9.65	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17930	9.04	20230816	0.19	N	065710	500	25 억		105089	N	N	0	N	00	N
162	20240801	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	-20	5	-0.10	96617380	4926	118.44	19600	19640	19570	25450	13720	19600	19613.76	2.05	0	-484	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1008	6.51	1.04	12	0.10	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17930	9.20	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
163	20240801	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-30	5	-0.15	93015920	4742	114.02	19600	19640	19570	25450	13720	19600	19615.34	2.05	0	-362	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1008	6.50	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17930	9.15	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
164	20240801	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19630	30	2	0.15	81707290	4165	100.14	19600	19640	19590	25450	13720	19600	19617.60	2.05	0	-279	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1011	6.52	1.04	12	0.08	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17930	9.48	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
165	20240801	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19630	30	2	0.15	73855010	3765	90.53	19600	19640	19590	25450	13720	19600	19616.20	2.05	0	-279	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1011	6.52	1.04	12	0.07	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17930	9.48	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
166	20240801	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19640	40	2	0.20	64669560	3297	79.27	19600	19640	19590	25450	13720	19600	19614.67	2.05	0	-141	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1011	6.53	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.93	17650	20230726	11.27	22050	-10.93	20240508	18400	6.74	20240109	22050	-10.93	20240508	17930	9.54	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
167	20240801	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19620	20	2	0.10	51831400	2643	63.55	19600	19640	19590	25450	13720	19600	19610.82	2.05	0	-141	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1010	6.52	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.02	17650	20230726	11.16	22050	-11.02	20240508	18400	6.63	20240109	22050	-11.02	20240508	17930	9.43	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
168	20240801	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19630	30	2	0.15	16799160	856	20.58	19600	19640	19590	25450	13720	19600	19625.19	2.05	0	3	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1011	6.52	1.04	12	0.02	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17930	9.48	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N
169	20240801	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19630	30	2	0.15	2550750	130	3.13	19600	19640	19590	25450	13720	19600	19621.15	2.05	0	4	19666	19632	19586	19552	19506	19650	19570	26	5850	500	14110	10	1	5150000	1011	6.52	1.04	12	0.00	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17930	9.48	20230816	0.19	N	065710	500	25 억		105573	N	N	0	N	00	N