KissMeData/036710/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	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1902	42	2	2.26	92896977	49974	78.82	1879	1909	1822	2415	1302	1860	1858.85	16.33	0	2345	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	920	-0.99	0.72	12	0.10	-1917.00	2644.00	4190	20231218	-54.61	1752	20240805	8.56	3420	-44.39	20240102	1752	8.56	20240805	4190	-54.61	20231218	1752	8.56	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
3	20240830	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1908	48	2	2.58	88984556	47916	75.57	1879	1909	1822	2415	1302	1860	1857.09	16.33	0	2749	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	923	-1.00	0.72	12	0.10	-1917.00	2644.00	4190	20231218	-54.46	1752	20240805	8.90	3420	-44.21	20240102	1752	8.90	20240805	4190	-54.46	20231218	1752	8.90	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
4	20240830	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1850	-10	5	-0.54	66515344	35946	56.69	1879	1879	1822	2415	1302	1860	1850.42	16.33	0	1535	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	894	-0.97	0.70	12	0.07	-1917.00	2644.00	4190	20231218	-55.85	1752	20240805	5.59	3420	-45.91	20240102	1752	5.59	20240805	4190	-55.85	20231218	1752	5.59	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
5	20240830	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1846	-14	5	-0.75	60717255	32804	51.74	1879	1879	1822	2415	1302	1860	1850.91	16.33	0	318	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	893	-0.96	0.70	12	0.07	-1917.00	2644.00	4190	20231218	-55.94	1752	20240805	5.37	3420	-46.02	20240102	1752	5.37	20240805	4190	-55.94	20231218	1752	5.37	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
6	20240830	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1849	-11	5	-0.59	57946800	31304	49.37	1879	1879	1822	2415	1302	1860	1851.10	16.33	0	389	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	894	-0.96	0.70	12	0.06	-1917.00	2644.00	4190	20231218	-55.87	1752	20240805	5.54	3420	-45.94	20240102	1752	5.54	20240805	4190	-55.87	20231218	1752	5.54	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
7	20240830	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1846	-14	5	-0.75	56346719	30438	48.01	1879	1879	1822	2415	1302	1860	1851.20	16.33	0	133	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	893	-0.96	0.70	12	0.06	-1917.00	2644.00	4190	20231218	-55.94	1752	20240805	5.37	3420	-46.02	20240102	1752	5.37	20240805	4190	-55.94	20231218	1752	5.37	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
8	20240830	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1866	6	2	0.32	28583924	15429	24.33	1879	1879	1822	2415	1302	1860	1852.61	16.33	0	-249	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	902	-0.97	0.71	12	0.03	-1917.00	2644.00	4190	20231218	-55.47	1752	20240805	6.51	3420	-45.44	20240102	1752	6.51	20240805	4190	-55.47	20231218	1752	6.51	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
9	20240830	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1822	-38	5	-2.04	2183393	1173	1.85	1879	1879	1822	2415	1302	1860	1861.38	16.33	0	706	1955	1907	1866	1818	1777	1887	1798	242	555	500	1370	1	1	48350145	881	-0.95	0.69	12	0.00	-1917.00	2644.00	4190	20231218	-56.52	1752	20240805	4.00	3420	-46.73	20240102	1752	4.00	20240805	4190	-56.52	20231218	1752	4.00	20240805	2.33	N	036710	500	241 억		7896432	N	N	0	N	00	N
10	20240829	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1860	-59	5	-3.07	116641528	63211	153.55	1914	1914	1825	2490	1344	1919	1845.27	16.37	0	-16486	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	899	-0.97	0.70	12	0.13	-1917.00	2644.00	4190	20231218	-55.61	1752	20240805	6.16	3420	-45.61	20240102	1752	6.16	20240805	4190	-55.61	20231218	1752	6.16	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
11	20240829	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1871	-48	5	-2.50	109635903	59453	144.42	1914	1914	1825	2490	1344	1919	1844.08	16.37	0	-14876	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	905	-0.98	0.71	12	0.12	-1917.00	2644.00	4190	20231218	-55.35	1752	20240805	6.79	3420	-45.29	20240102	1752	6.79	20240805	4190	-55.35	20231218	1752	6.79	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
12	20240829	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1850	-69	5	-3.60	100003534	54273	131.84	1914	1914	1825	2490	1344	1919	1842.60	16.37	0	-13408	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	894	-0.97	0.70	12	0.11	-1917.00	2644.00	4190	20231218	-55.85	1752	20240805	5.59	3420	-45.91	20240102	1752	5.59	20240805	4190	-55.85	20231218	1752	5.59	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
13	20240829	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1836	-83	5	-4.33	91012993	49395	119.99	1914	1914	1825	2490	1344	1919	1842.55	16.37	0	-12229	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	888	-0.96	0.69	12	0.10	-1917.00	2644.00	4190	20231218	-56.18	1752	20240805	4.79	3420	-46.32	20240102	1752	4.79	20240805	4190	-56.18	20231218	1752	4.79	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
14	20240829	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1839	-80	5	-4.17	88462748	48006	116.61	1914	1914	1825	2490	1344	1919	1842.74	16.37	0	-11692	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	889	-0.96	0.70	12	0.10	-1917.00	2644.00	4190	20231218	-56.11	1752	20240805	4.97	3420	-46.23	20240102	1752	4.97	20240805	4190	-56.11	20231218	1752	4.97	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
15	20240829	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1844	-75	5	-3.91	42366021	22868	55.55	1914	1914	1830	2490	1344	1919	1852.63	16.37	0	-6402	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	892	-0.96	0.70	12	0.05	-1917.00	2644.00	4190	20231218	-55.99	1752	20240805	5.25	3420	-46.08	20240102	1752	5.25	20240805	4190	-55.99	20231218	1752	5.25	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
16	20240829	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1848	-71	5	-3.70	24416360	13155	31.96	1914	1914	1830	2490	1344	1919	1856.05	16.37	0	-3245	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	894	-0.96	0.70	12	0.03	-1917.00	2644.00	4190	20231218	-55.89	1752	20240805	5.48	3420	-45.96	20240102	1752	5.48	20240805	4190	-55.89	20231218	1752	5.48	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
17	20240829	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1900	-19	5	-0.99	1168168	611	1.48	1914	1914	1895	2490	1344	1919	1911.90	16.37	0	-137	1973	1945	1920	1892	1867	1933	1880	242	571	500	1420	1	1	48350145	919	-0.99	0.72	12	0.00	-1917.00	2644.00	4190	20231218	-54.65	1752	20240805	8.45	3420	-44.44	20240102	1752	8.45	20240805	4190	-54.65	20231218	1752	8.45	20240805	2.41	N	036710	500	241 억		7912918	N	N	0	N	00	N
18	20240828	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1919	-18	5	-0.93	78551925	41167	153.33	1948	1948	1895	2515	1356	1937	1908.13	16.37	0	-4387	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	928	-1.00	0.73	12	0.09	-1917.00	2644.00	4190	20231218	-54.20	1752	20240805	9.53	3420	-43.89	20240102	1752	9.53	20240805	4190	-54.20	20231218	1752	9.53	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
19	20240828	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1908	-29	5	-1.50	74862633	39247	146.18	1948	1948	1895	2515	1356	1937	1907.47	16.37	0	-3642	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	923	-1.00	0.72	12	0.08	-1917.00	2644.00	4190	20231218	-54.46	1752	20240805	8.90	3420	-44.21	20240102	1752	8.90	20240805	4190	-54.46	20231218	1752	8.90	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
20	20240828	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1919	-18	5	-0.93	68369131	35864	133.58	1948	1948	1895	2515	1356	1937	1906.34	16.37	0	-2799	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	928	-1.00	0.73	12	0.07	-1917.00	2644.00	4190	20231218	-54.20	1752	20240805	9.53	3420	-43.89	20240102	1752	9.53	20240805	4190	-54.20	20231218	1752	9.53	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
21	20240828	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1900	-37	5	-1.91	48452257	25383	94.54	1948	1948	1895	2515	1356	1937	1908.85	16.37	0	-3889	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	919	-0.99	0.72	12	0.05	-1917.00	2644.00	4190	20231218	-54.65	1752	20240805	8.45	3420	-44.44	20240102	1752	8.45	20240805	4190	-54.65	20231218	1752	8.45	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
22	20240828	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1896	-41	5	-2.12	45987671	24083	89.70	1948	1948	1896	2515	1356	1937	1909.55	16.37	0	-3600	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	917	-0.99	0.72	12	0.05	-1917.00	2644.00	4190	20231218	-54.75	1752	20240805	8.22	3420	-44.56	20240102	1752	8.22	20240805	4190	-54.75	20231218	1752	8.22	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
23	20240828	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1904	-33	5	-1.70	26031891	13579	50.58	1948	1948	1901	2515	1356	1937	1917.07	16.37	0	-3106	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	921	-0.99	0.72	12	0.03	-1917.00	2644.00	4190	20231218	-54.56	1752	20240805	8.68	3420	-44.33	20240102	1752	8.68	20240805	4190	-54.56	20231218	1752	8.68	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
24	20240828	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1921	-16	5	-0.83	25162093	13123	48.88	1948	1948	1901	2515	1356	1937	1917.40	16.37	0	-3025	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	929	-1.00	0.73	12	0.03	-1917.00	2644.00	4190	20231218	-54.15	1752	20240805	9.65	3420	-43.83	20240102	1752	9.65	20240805	4190	-54.15	20231218	1752	9.65	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
25	20240828	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1937	0	3	0.00	95350	49	0.18	1948	1948	1937	2515	1356	1937	1945.92	16.37	0	-16	1953	1944	1937	1928	1921	1941	1925	242	578	500	1430	1	1	48350145	937	-1.01	0.73	12	0.00	-1917.00	2644.00	4190	20231218	-53.77	1752	20240805	10.56	3420	-43.36	20240102	1752	10.56	20240805	4190	-53.77	20231218	1752	10.56	20240805	2.42	N	036710	500	241 억		7917305	N	N	0	N	00	N
26	20240827	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1937	-16	5	-0.82	52122641	26842	85.44	1946	1946	1930	2535	1368	1953	1941.83	16.38	0	-889	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	937	-1.01	0.73	12	0.06	-1917.00	2644.00	4190	20231218	-53.77	1752	20240805	10.56	3420	-43.36	20240102	1752	10.56	20240805	4190	-53.77	20231218	1752	10.56	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
27	20240827	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1942	-11	5	-0.56	51152729	26341	83.85	1946	1946	1930	2535	1368	1953	1941.94	16.38	0	-683	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	939	-1.01	0.73	12	0.05	-1917.00	2644.00	4190	20231218	-53.65	1752	20240805	10.84	3420	-43.22	20240102	1752	10.84	20240805	4190	-53.65	20231218	1752	10.84	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
28	20240827	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1933	-20	5	-1.02	46989022	24189	77.00	1946	1946	1930	2535	1368	1953	1942.58	16.38	0	-1092	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	935	-1.01	0.73	12	0.05	-1917.00	2644.00	4190	20231218	-53.87	1752	20240805	10.33	3420	-43.48	20240102	1752	10.33	20240805	4190	-53.87	20231218	1752	10.33	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
29	20240827	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1939	-14	5	-0.72	45104466	23215	73.90	1946	1946	1930	2535	1368	1953	1942.90	16.38	0	-1026	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	938	-1.01	0.73	12	0.05	-1917.00	2644.00	4190	20231218	-53.72	1752	20240805	10.67	3420	-43.30	20240102	1752	10.67	20240805	4190	-53.72	20231218	1752	10.67	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
30	20240827	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1943	-10	5	-0.51	44611670	22960	73.08	1946	1946	1930	2535	1368	1953	1943.02	16.38	0	-1059	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	939	-1.01	0.73	12	0.05	-1917.00	2644.00	4190	20231218	-53.63	1752	20240805	10.90	3420	-43.19	20240102	1752	10.90	20240805	4190	-53.63	20231218	1752	10.90	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
31	20240827	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1945	-8	5	-0.41	42777593	22010	70.06	1946	1946	1931	2535	1368	1953	1943.55	16.38	0	-1122	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	940	-1.01	0.74	12	0.05	-1917.00	2644.00	4190	20231218	-53.58	1752	20240805	11.02	3420	-43.13	20240102	1752	11.02	20240805	4190	-53.58	20231218	1752	11.02	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
32	20240827	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1935	-18	5	-0.92	40077399	20619	65.63	1946	1946	1934	2535	1368	1953	1943.71	16.38	0	-1036	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	936	-1.01	0.73	12	0.04	-1917.00	2644.00	4190	20231218	-53.82	1752	20240805	10.45	3420	-43.42	20240102	1752	10.45	20240805	4190	-53.82	20231218	1752	10.45	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
33	20240827	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1940	-13	5	-0.67	260508	134	0.43	1946	1946	1940	2535	1368	1953	1944.09	16.38	0	-63	1991	1972	1955	1936	1919	1981	1945	242	582	500	1440	1	1	48350145	938	-1.01	0.73	12	0.00	-1917.00	2644.00	4190	20231218	-53.70	1752	20240805	10.73	3420	-43.27	20240102	1752	10.73	20240805	4190	-53.70	20231218	1752	10.73	20240805	2.42	N	036710	500	241 억		7918193	N	N	0	N	00	N
34	20240826	160427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1953	-2	5	-0.10	61123458	31366	406.61	1941	1974	1938	2540	1369	1955	1948.72	16.40	0	-11737	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	944	-1.02	0.74	12	0.06	-1917.00	2644.00	4190	20231218	-53.39	1752	20240805	11.47	3420	-42.89	20240102	1752	11.47	20240805	4190	-53.39	20231218	1752	11.47	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
35	20240826	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1948	-7	5	-0.36	59066937	30309	392.91	1941	1974	1938	2540	1369	1955	1948.83	16.40	0	-11491	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	942	-1.02	0.74	12	0.06	-1917.00	2644.00	4190	20231218	-53.51	1752	20240805	11.19	3420	-43.04	20240102	1752	11.19	20240805	4190	-53.51	20231218	1752	11.19	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
36	20240826	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1949	-6	5	-0.31	45711798	23443	303.90	1941	1974	1938	2540	1369	1955	1949.91	16.40	0	-9526	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	942	-1.02	0.74	12	0.05	-1917.00	2644.00	4190	20231218	-53.48	1752	20240805	11.24	3420	-43.01	20240102	1752	11.24	20240805	4190	-53.48	20231218	1752	11.24	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
37	20240826	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1941	-14	5	-0.72	43906588	22513	291.85	1941	1974	1938	2540	1369	1955	1950.28	16.40	0	-9515	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	938	-1.01	0.73	12	0.05	-1917.00	2644.00	4190	20231218	-53.68	1752	20240805	10.79	3420	-43.25	20240102	1752	10.79	20240805	4190	-53.68	20231218	1752	10.79	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
38	20240826	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1950	-5	5	-0.26	39708767	20350	263.81	1941	1974	1941	2540	1369	1955	1951.29	16.40	0	-8559	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	943	-1.02	0.74	12	0.04	-1917.00	2644.00	4190	20231218	-53.46	1752	20240805	11.30	3420	-42.98	20240102	1752	11.30	20240805	4190	-53.46	20231218	1752	11.30	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
39	20240826	110430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1955	0	3	0.00	32607996	16695	216.42	1941	1974	1941	2540	1369	1955	1953.16	16.40	0	-7025	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	945	-1.02	0.74	12	0.03	-1917.00	2644.00	4190	20231218	-53.34	1752	20240805	11.59	3420	-42.84	20240102	1752	11.59	20240805	4190	-53.34	20231218	1752	11.59	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
40	20240826	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1956	1	2	0.05	29867368	15292	198.24	1941	1974	1941	2540	1369	1955	1953.14	16.40	0	-6929	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	946	-1.02	0.74	12	0.03	-1917.00	2644.00	4190	20231218	-53.32	1752	20240805	11.64	3420	-42.81	20240102	1752	11.64	20240805	4190	-53.32	20231218	1752	11.64	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
41	20240826	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1941	-14	5	-0.72	114519	59	0.76	1941	1941	1941	2540	1369	1955	1941.00	16.40	0	-58	1972	1963	1946	1937	1920	1968	1942	242	585	500	1440	1	1	48350145	938	-1.01	0.73	12	0.00	-1917.00	2644.00	4190	20231218	-53.68	1752	20240805	10.79	3420	-43.25	20240102	1752	10.79	20240805	4190	-53.68	20231218	1752	10.79	20240805	2.41	N	036710	500	241 억		7929873	N	N	0	N	00	N
42	20240823	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1955	-4	5	-0.20	14971419	7703	17.26	1950	1955	1929	2545	1372	1959	1943.58	16.40	0	-1441	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	945	-1.02	0.74	12	0.02	-1917.00	2644.00	4190	20231218	-53.34	1752	20240805	11.59	3420	-42.84	20240102	1752	11.59	20240805	4190	-53.34	20231218	1752	11.59	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
43	20240823	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1945	-14	5	-0.71	9254614	4769	10.68	1950	1950	1929	2545	1372	1959	1940.58	16.40	0	-1267	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	940	-1.01	0.74	12	0.01	-1917.00	2644.00	4190	20231218	-53.58	1752	20240805	11.02	3420	-43.13	20240102	1752	11.02	20240805	4190	-53.58	20231218	1752	11.02	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
44	20240823	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1944	-15	5	-0.77	6603949	3406	7.63	1950	1950	1929	2545	1372	1959	1938.92	16.40	0	-1030	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	940	-1.01	0.74	12	0.01	-1917.00	2644.00	4190	20231218	-53.60	1752	20240805	10.96	3420	-43.16	20240102	1752	10.96	20240805	4190	-53.60	20231218	1752	10.96	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
45	20240823	130430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1944	-15	5	-0.77	5910500	3049	6.83	1950	1950	1929	2545	1372	1959	1938.50	16.40	0	-930	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	940	-1.01	0.74	12	0.01	-1917.00	2644.00	4190	20231218	-53.60	1752	20240805	10.96	3420	-43.16	20240102	1752	10.96	20240805	4190	-53.60	20231218	1752	10.96	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
46	20240823	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1932	-27	5	-1.38	4890235	2523	5.65	1950	1950	1929	2545	1372	1959	1938.26	16.40	0	-900	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	934	-1.01	0.73	12	0.01	-1917.00	2644.00	4190	20231218	-53.89	1752	20240805	10.27	3420	-43.51	20240102	1752	10.27	20240805	4190	-53.89	20231218	1752	10.27	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
47	20240823	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1930	-29	5	-1.48	4505873	2324	5.21	1950	1950	1929	2545	1372	1959	1938.84	16.40	0	-720	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	933	-1.01	0.73	12	0.00	-1917.00	2644.00	4190	20231218	-53.94	1752	20240805	10.16	3420	-43.57	20240102	1752	10.16	20240805	4190	-53.94	20231218	1752	10.16	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
48	20240823	100429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1946	-13	5	-0.66	3105384	1600	3.58	1950	1950	1933	2545	1372	1959	1940.87	16.40	0	-316	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	941	-1.02	0.74	12	0.00	-1917.00	2644.00	4190	20231218	-53.56	1752	20240805	11.07	3420	-43.10	20240102	1752	11.07	20240805	4190	-53.56	20231218	1752	11.07	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
49	20240823	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1946	-13	5	-0.66	29238	15	0.03	1950	1950	1946	2545	1372	1959	1949.20	16.40	0	-3	2025	1991	1946	1912	1867	1969	1890	242	586	500	1440	1	1	48350145	941	-1.02	0.74	12	0.00	-1917.00	2644.00	4190	20231218	-53.56	1752	20240805	11.07	3420	-43.10	20240102	1752	11.07	20240805	4190	-53.56	20231218	1752	11.07	20240805	2.41	N	036710	500	241 억		7931314	N	N	0	N	00	N
50	20240822	160427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1959	-5	5	-0.25	86632108	44633	146.83	1980	1980	1901	2550	1375	1964	1940.99	16.42	0	-6629	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	947	-1.02	0.74	12	0.09	-1917.00	2644.00	4190	20231218	-53.25	1752	20240805	11.82	3420	-42.72	20240102	1752	11.82	20240805	4190	-53.25	20231218	1752	11.82	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
51	20240822	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1946	-18	5	-0.92	78527477	40480	133.17	1980	1980	1901	2550	1375	1964	1939.91	16.42	0	-5524	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	941	-1.02	0.74	12	0.08	-1917.00	2644.00	4190	20231218	-53.56	1752	20240805	11.07	3420	-43.10	20240102	1752	11.07	20240805	4190	-53.56	20231218	1752	11.07	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
52	20240822	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1949	-15	5	-0.76	77682442	40046	131.74	1980	1980	1901	2550	1375	1964	1939.83	16.42	0	-5419	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	942	-1.02	0.74	12	0.08	-1917.00	2644.00	4190	20231218	-53.48	1752	20240805	11.24	3420	-43.01	20240102	1752	11.24	20240805	4190	-53.48	20231218	1752	11.24	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
53	20240822	130430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1924	-40	5	-2.04	69361343	35738	117.57	1980	1980	1901	2550	1375	1964	1940.83	16.42	0	-6491	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	930	-1.00	0.73	12	0.07	-1917.00	2644.00	4190	20231218	-54.08	1752	20240805	9.82	3420	-43.74	20240102	1752	9.82	20240805	4190	-54.08	20231218	1752	9.82	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
54	20240822	120433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1908	-56	5	-2.85	53170277	27244	89.63	1980	1980	1904	2550	1375	1964	1951.63	16.42	0	-5699	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	923	-1.00	0.72	12	0.06	-1917.00	2644.00	4190	20231218	-54.46	1752	20240805	8.90	3420	-44.21	20240102	1752	8.90	20240805	4190	-54.46	20231218	1752	8.90	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
55	20240822	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1962	-2	5	-0.10	31345106	15912	52.35	1980	1980	1960	2550	1375	1964	1969.90	16.42	0	-5299	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	949	-1.02	0.74	12	0.03	-1917.00	2644.00	4190	20231218	-53.17	1752	20240805	11.99	3420	-42.63	20240102	1752	11.99	20240805	4190	-53.17	20231218	1752	11.99	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
56	20240822	100429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1972	8	2	0.41	22074710	11204	36.86	1980	1980	1960	2550	1375	1964	1970.25	16.42	0	-3501	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	953	-1.03	0.75	12	0.02	-1917.00	2644.00	4190	20231218	-52.94	1752	20240805	12.56	3420	-42.34	20240102	1752	12.56	20240805	4190	-52.94	20231218	1752	12.56	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
57	20240822	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1977	13	2	0.66	2030993	1030	3.39	1980	1980	1964	2550	1375	1964	1971.84	16.42	0	382	1993	1978	1961	1946	1929	1970	1938	242	586	500	1450	1	1	48350145	956	-1.03	0.75	12	0.00	-1917.00	2644.00	4190	20231218	-52.82	1752	20240805	12.84	3420	-42.19	20240102	1752	12.84	20240805	4190	-52.82	20231218	1752	12.84	20240805	2.45	N	036710	500	241 억		7937945	N	N	0	N	00	N
58	20240821	160427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1964	-24	5	-1.21	59422974	30365	158.04	1970	1976	1944	2580	1392	1988	1956.95	16.43	0	-4354	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	950	-1.02	0.74	12	0.06	-1917.00	2644.00	4190	20231218	-53.13	1752	20240805	12.10	3420	-42.57	20240102	1752	12.10	20240805	4190	-53.13	20231218	1752	12.10	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
59	20240821	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1959	-29	5	-1.46	56129618	28688	149.32	1970	1976	1944	2580	1392	1988	1956.55	16.43	0	-4071	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	947	-1.02	0.74	12	0.06	-1917.00	2644.00	4190	20231218	-53.25	1752	20240805	11.82	3420	-42.72	20240102	1752	11.82	20240805	4190	-53.25	20231218	1752	11.82	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
60	20240821	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1956	-32	5	-1.61	50023522	25560	133.03	1970	1976	1944	2580	1392	1988	1957.10	16.43	0	-3637	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	946	-1.02	0.74	12	0.05	-1917.00	2644.00	4190	20231218	-53.32	1752	20240805	11.64	3420	-42.81	20240102	1752	11.64	20240805	4190	-53.32	20231218	1752	11.64	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
61	20240821	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1953	-35	5	-1.76	49183709	25130	130.80	1970	1976	1944	2580	1392	1988	1957.17	16.43	0	-3687	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	944	-1.02	0.74	12	0.05	-1917.00	2644.00	4190	20231218	-53.39	1752	20240805	11.47	3420	-42.89	20240102	1752	11.47	20240805	4190	-53.39	20231218	1752	11.47	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
62	20240821	120432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1953	-35	5	-1.76	47313511	24173	125.82	1970	1976	1944	2580	1392	1988	1957.29	16.43	0	-3899	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	944	-1.02	0.74	12	0.05	-1917.00	2644.00	4190	20231218	-53.39	1752	20240805	11.47	3420	-42.89	20240102	1752	11.47	20240805	4190	-53.39	20231218	1752	11.47	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
63	20240821	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1960	-28	5	-1.41	27776599	14161	73.71	1970	1976	1958	2580	1392	1988	1961.49	16.43	0	84	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	948	-1.02	0.74	12	0.03	-1917.00	2644.00	4190	20231218	-53.22	1752	20240805	11.87	3420	-42.69	20240102	1752	11.87	20240805	4190	-53.22	20231218	1752	11.87	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
64	20240821	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1971	-17	5	-0.86	24897097	12692	66.06	1970	1976	1958	2580	1392	1988	1961.64	16.43	0	205	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	953	-1.03	0.75	12	0.03	-1917.00	2644.00	4190	20231218	-52.96	1752	20240805	12.50	3420	-42.37	20240102	1752	12.50	20240805	4190	-52.96	20231218	1752	12.50	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
65	20240821	090429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1964	-24	5	-1.21	2040644	1039	5.41	1970	1970	1964	2580	1392	1988	1964.05	16.43	0	-1030	2018	2002	1974	1958	1930	2011	1967	242	592	500	1470	1	1	48350145	950	-1.02	0.74	12	0.00	-1917.00	2644.00	4190	20231218	-53.13	1752	20240805	12.10	3420	-42.57	20240102	1752	12.10	20240805	4190	-53.13	20231218	1752	12.10	20240805	2.45	N	036710	500	241 억		7942300	N	N	0	N	00	N
66	20240820	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1988	23	2	1.17	37841401	19201	41.56	1946	1990	1946	2550	1376	1965	1970.80	16.42	0	3699	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	961	-1.04	0.75	12	0.04	-1917.00	2644.00	4190	20231218	-52.55	1752	20240805	13.47	3420	-41.87	20240102	1752	13.47	20240805	4190	-52.55	20231218	1752	13.47	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
67	20240820	150426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1980	15	2	0.76	34149850	17342	37.53	1946	1990	1946	2550	1376	1965	1969.20	16.42	0	4041	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	957	-1.03	0.75	12	0.04	-1917.00	2644.00	4190	20231218	-52.74	1752	20240805	13.01	3420	-42.11	20240102	1752	13.01	20240805	4190	-52.74	20231218	1752	13.01	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
68	20240820	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1974	9	2	0.46	22855469	11624	25.16	1946	1990	1946	2550	1376	1965	1966.23	16.42	0	-1046	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	954	-1.03	0.75	12	0.02	-1917.00	2644.00	4190	20231218	-52.89	1752	20240805	12.67	3420	-42.28	20240102	1752	12.67	20240805	4190	-52.89	20231218	1752	12.67	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
69	20240820	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1973	8	2	0.41	19238784	9790	21.19	1946	1990	1946	2550	1376	1965	1965.15	16.42	0	-1540	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	954	-1.03	0.75	12	0.02	-1917.00	2644.00	4190	20231218	-52.91	1752	20240805	12.61	3420	-42.31	20240102	1752	12.61	20240805	4190	-52.91	20231218	1752	12.61	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
70	20240820	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1966	1	2	0.05	16992476	8648	18.72	1946	1990	1946	2550	1376	1965	1964.90	16.42	0	-1396	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	951	-1.03	0.74	12	0.02	-1917.00	2644.00	4190	20231218	-53.08	1752	20240805	12.21	3420	-42.51	20240102	1752	12.21	20240805	4190	-53.08	20231218	1752	12.21	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
71	20240820	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1970	5	2	0.25	9173212	4672	10.11	1946	1990	1946	2550	1376	1965	1963.44	16.42	0	-541	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	952	-1.03	0.75	12	0.01	-1917.00	2644.00	4190	20231218	-52.98	1752	20240805	12.44	3420	-42.40	20240102	1752	12.44	20240805	4190	-52.98	20231218	1752	12.44	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
72	20240820	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1958	-7	5	-0.36	6112478	3115	6.74	1946	1990	1946	2550	1376	1965	1962.27	16.42	0	-1430	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	947	-1.02	0.74	12	0.01	-1917.00	2644.00	4190	20231218	-53.27	1752	20240805	11.76	3420	-42.75	20240102	1752	11.76	20240805	4190	-53.27	20231218	1752	11.76	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
73	20240820	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1952	-13	5	-0.66	739973	380	0.82	1946	1975	1946	2550	1376	1965	1947.30	16.42	0	97	2065	2015	1980	1930	1895	1997	1912	242	585	500	1450	1	1	48350145	944	-1.02	0.74	12	0.00	-1917.00	2644.00	4190	20231218	-53.41	1752	20240805	11.42	3420	-42.92	20240102	1752	11.42	20240805	4190	-53.41	20231218	1752	11.42	20240805	2.43	N	036710	500	241 억		7938600	N	N	0	N	00	N
74	20240819	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1965	-32	5	-1.60	90447600	45900	43.19	2030	2030	1945	2595	1398	1997	1970.54	16.48	0	-31992	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	950	-1.03	0.74	12	0.09	-1917.00	2644.00	4190	20231218	-53.10	1752	20240805	12.16	3420	-42.54	20240102	1752	12.16	20240805	4190	-53.10	20231218	1752	12.16	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
75	20240819	150423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1952	-45	5	-2.25	80419625	40762	38.35	2030	2030	1947	2595	1398	1997	1972.91	16.48	0	-30412	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	944	-1.02	0.74	12	0.08	-1917.00	2644.00	4190	20231218	-53.41	1752	20240805	11.42	3420	-42.92	20240102	1752	11.42	20240805	4190	-53.41	20231218	1752	11.42	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
76	20240819	140425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1963	-34	5	-1.70	60689981	30665	28.85	2030	2030	1960	2595	1398	1997	1979.13	16.48	0	-22500	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	949	-1.02	0.74	12	0.06	-1917.00	2644.00	4190	20231218	-53.15	1752	20240805	12.04	3420	-42.60	20240102	1752	12.04	20240805	4190	-53.15	20231218	1752	12.04	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
77	20240819	130423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1968	-29	5	-1.45	51213215	25840	24.31	2030	2030	1967	2595	1398	1997	1981.94	16.48	0	-18372	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	952	-1.03	0.74	12	0.05	-1917.00	2644.00	4190	20231218	-53.03	1752	20240805	12.33	3420	-42.46	20240102	1752	12.33	20240805	4190	-53.03	20231218	1752	12.33	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
78	20240819	120422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1976	-21	5	-1.05	37872926	19072	17.94	2030	2030	1976	2595	1398	1997	1985.79	16.48	0	-12056	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	955	-1.03	0.75	12	0.04	-1917.00	2644.00	4190	20231218	-52.84	1752	20240805	12.79	3420	-42.22	20240102	1752	12.79	20240805	4190	-52.84	20231218	1752	12.79	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
79	20240819	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1993	-4	5	-0.20	11366782	5697	5.36	2030	2030	1985	2595	1398	1997	1995.22	16.48	0	-1651	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	964	-1.04	0.75	12	0.01	-1917.00	2644.00	4190	20231218	-52.43	1752	20240805	13.76	3420	-41.73	20240102	1752	13.76	20240805	4190	-52.43	20231218	1752	13.76	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
80	20240819	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1997	0	3	0.00	6741196	3376	3.18	2030	2030	1985	2595	1398	1997	1996.80	16.48	0	509	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	1	1	48350145	966	-1.04	0.76	12	0.01	-1917.00	2644.00	4190	20231218	-52.34	1752	20240805	13.98	3420	-41.61	20240102	1752	13.98	20240805	4190	-52.34	20231218	1752	13.98	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
81	20240819	090424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	23	2	1.15	851255	420	0.40	2030	2030	2020	2595	1398	1997	2026.80	16.48	0	-291	2053	2024	2001	1972	1949	2023	1971	242	598	500	1470	5	1	48350145	977	-1.05	0.76	12	0.00	-1917.00	2644.00	4190	20231218	-51.79	1752	20240805	15.30	3420	-40.94	20240102	1752	15.30	20240805	4190	-51.79	20231218	1752	15.30	20240805	2.45	N	036710	500	241 억		7969921	N	N	0	N	00	N
82	20240816	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1997	0	3	0.00	211449312	106276	217.84	1997	2030	1978	2595	1398	1997	1989.52	16.51	0	-14016	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	966	-1.04	0.76	12	0.22	-1917.00	2644.00	4190	20231218	-52.34	1752	20240805	13.98	3420	-41.61	20240102	1752	13.98	20240805	4190	-52.34	20231218	1752	13.98	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
83	20240816	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1987	-10	5	-0.50	192791031	96916	198.65	1997	2030	1978	2595	1398	1997	1989.26	16.51	0	-13133	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	961	-1.04	0.75	12	0.20	-1917.00	2644.00	4190	20231218	-52.58	1752	20240805	13.41	3420	-41.90	20240102	1752	13.41	20240805	4190	-52.58	20231218	1752	13.41	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
84	20240816	140422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1987	-10	5	-0.50	131143011	65820	134.91	1997	2030	1981	2595	1398	1997	1992.45	16.51	0	-13185	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	961	-1.04	0.75	12	0.14	-1917.00	2644.00	4190	20231218	-52.58	1752	20240805	13.41	3420	-41.90	20240102	1752	13.41	20240805	4190	-52.58	20231218	1752	13.41	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
85	20240816	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1983	-14	5	-0.70	117098079	58736	120.39	1997	2030	1983	2595	1398	1997	1993.63	16.51	0	-10763	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	959	-1.03	0.75	12	0.12	-1917.00	2644.00	4190	20231218	-52.67	1752	20240805	13.18	3420	-42.02	20240102	1752	13.18	20240805	4190	-52.67	20231218	1752	13.18	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
86	20240816	120423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1995	-2	5	-0.10	107498021	53902	110.48	1997	2030	1987	2595	1398	1997	1994.32	16.51	0	-8400	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	965	-1.04	0.75	12	0.11	-1917.00	2644.00	4190	20231218	-52.39	1752	20240805	13.87	3420	-41.67	20240102	1752	13.87	20240805	4190	-52.39	20231218	1752	13.87	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
87	20240816	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1994	-3	5	-0.15	83753996	41974	86.04	1997	2030	1987	2595	1398	1997	1995.38	16.51	0	-6257	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	964	-1.04	0.75	12	0.09	-1917.00	2644.00	4190	20231218	-52.41	1752	20240805	13.81	3420	-41.70	20240102	1752	13.81	20240805	4190	-52.41	20231218	1752	13.81	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
88	20240816	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1990	-7	5	-0.35	72349948	36244	74.29	1997	2030	1987	2595	1398	1997	1996.19	16.51	0	-5967	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	1	1	48350145	962	-1.04	0.75	12	0.07	-1917.00	2644.00	4190	20231218	-52.51	1752	20240805	13.58	3420	-41.81	20240102	1752	13.58	20240805	4190	-52.51	20231218	1752	13.58	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
89	20240816	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	33	2	1.65	8676271	4326	8.87	1997	2030	1993	2595	1398	1997	2005.61	16.51	0	-961	2039	2018	1984	1963	1929	2028	1973	242	598	500	1470	5	1	48350145	982	-1.06	0.77	12	0.01	-1917.00	2644.00	4190	20231218	-51.55	1752	20240805	15.87	3420	-40.64	20240102	1752	15.87	20240805	4190	-51.55	20231218	1752	15.87	20240805	2.46	N	036710	500	241 억		7983904	N	N	0	N	00	N
90	20240814	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	47	2	2.41	94138807	47482	150.36	1978	2005	1950	2535	1365	1950	1982.62	16.44	0	33320	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	966	-1.04	0.76	12	0.10	-1917.00	2644.00	4190	20231218	-52.34	1752	20240805	13.98	3420	-41.61	20240102	1752	13.98	20240805	4190	-52.34	20231218	1752	13.98	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
91	20240814	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	44	2	2.26	90387092	45600	144.40	1978	2005	1950	2535	1365	1950	1982.17	16.44	0	33472	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	964	-1.04	0.75	12	0.09	-1917.00	2644.00	4190	20231218	-52.41	1752	20240805	13.81	3420	-41.70	20240102	1752	13.81	20240805	4190	-52.41	20231218	1752	13.81	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
92	20240814	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	36	2	1.85	48405773	24560	77.77	1978	1991	1950	2535	1365	1950	1970.92	16.44	0	13756	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	960	-1.04	0.75	12	0.05	-1917.00	2644.00	4190	20231218	-52.60	1752	20240805	13.36	3420	-41.93	20240102	1752	13.36	20240805	4190	-52.60	20231218	1752	13.36	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
93	20240814	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	34	2	1.74	46908556	23805	75.38	1978	1991	1950	2535	1365	1950	1970.53	16.44	0	13753	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	959	-1.03	0.75	12	0.05	-1917.00	2644.00	4190	20231218	-52.65	1752	20240805	13.24	3420	-41.99	20240102	1752	13.24	20240805	4190	-52.65	20231218	1752	13.24	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
94	20240814	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1987	37	2	1.90	46130500	23413	74.14	1978	1991	1950	2535	1365	1950	1970.29	16.44	0	13777	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	961	-1.04	0.75	12	0.05	-1917.00	2644.00	4190	20231218	-52.58	1752	20240805	13.41	3420	-41.90	20240102	1752	13.41	20240805	4190	-52.58	20231218	1752	13.41	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
95	20240814	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	40	2	2.05	43278058	21973	69.58	1978	1991	1950	2535	1365	1950	1969.60	16.44	0	12660	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	962	-1.04	0.75	12	0.05	-1917.00	2644.00	4190	20231218	-52.51	1752	20240805	13.58	3420	-41.81	20240102	1752	13.58	20240805	4190	-52.51	20231218	1752	13.58	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
96	20240814	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1971	21	2	1.08	20698823	10555	33.42	1978	1978	1950	2535	1365	1950	1961.04	16.44	0	4063	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	953	-1.03	0.75	12	0.02	-1917.00	2644.00	4190	20231218	-52.96	1752	20240805	12.50	3420	-42.37	20240102	1752	12.50	20240805	4190	-52.96	20231218	1752	12.50	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
97	20240814	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	0	3	0.00	7869418	4030	12.76	1978	1978	1950	2535	1365	1950	1952.71	16.44	0	-610	2002	1975	1933	1906	1864	1955	1886	242	585	500	1440	1	1	48350145	943	-1.02	0.74	12	0.01	-1917.00	2644.00	4190	20231218	-53.46	1752	20240805	11.30	3420	-42.98	20240102	1752	11.30	20240805	4190	-53.46	20231218	1752	11.30	20240805	2.47	N	036710	500	241 억		7951161	N	N	0	N	00	N
98	20240813	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	13	2	0.67	60490154	31567	82.09	1960	1960	1891	2515	1356	1937	1916.24	16.46	0	-7341	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	943	-1.02	0.74	12	0.07	-1917.00	2644.00	4190	20231218	-53.46	1752	20240805	11.30	3420	-42.98	20240102	1752	11.30	20240805	4190	-53.46	20231218	1752	11.30	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
99	20240813	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	-24	5	-1.24	46944434	24545	63.83	1960	1960	1891	2515	1356	1937	1912.59	16.46	0	-6485	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	925	-1.00	0.72	12	0.05	-1917.00	2644.00	4190	20231218	-54.34	1752	20240805	9.19	3420	-44.06	20240102	1752	9.19	20240805	4190	-54.34	20231218	1752	9.19	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
100	20240813	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1907	-30	5	-1.55	41090627	21486	55.87	1960	1960	1891	2515	1356	1937	1912.44	16.46	0	-6172	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	922	-0.99	0.72	12	0.04	-1917.00	2644.00	4190	20231218	-54.49	1752	20240805	8.85	3420	-44.24	20240102	1752	8.85	20240805	4190	-54.49	20231218	1752	8.85	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
101	20240813	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1915	-22	5	-1.14	40428213	21139	54.97	1960	1960	1891	2515	1356	1937	1912.49	16.46	0	-6125	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	926	-1.00	0.72	12	0.04	-1917.00	2644.00	4190	20231218	-54.30	1752	20240805	9.30	3420	-44.01	20240102	1752	9.30	20240805	4190	-54.30	20231218	1752	9.30	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
102	20240813	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	-24	5	-1.24	39819944	20822	54.15	1960	1960	1891	2515	1356	1937	1912.40	16.46	0	-6080	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	925	-1.00	0.72	12	0.04	-1917.00	2644.00	4190	20231218	-54.34	1752	20240805	9.19	3420	-44.06	20240102	1752	9.19	20240805	4190	-54.34	20231218	1752	9.19	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
103	20240813	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1906	-31	5	-1.60	34835390	18206	47.34	1960	1960	1891	2515	1356	1937	1913.40	16.46	0	-7599	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	922	-0.99	0.72	12	0.04	-1917.00	2644.00	4190	20231218	-54.51	1752	20240805	8.79	3420	-44.27	20240102	1752	8.79	20240805	4190	-54.51	20231218	1752	8.79	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
104	20240813	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	-18	5	-0.93	28073156	14654	38.11	1960	1960	1895	2515	1356	1937	1915.73	16.46	0	-6781	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	928	-1.00	0.73	12	0.03	-1917.00	2644.00	4190	20231218	-54.20	1752	20240805	9.53	3420	-43.89	20240102	1752	9.53	20240805	4190	-54.20	20231218	1752	9.53	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
105	20240813	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1960	23	2	1.19	141120	72	0.19	1960	1960	1960	2515	1356	1937	1960.00	16.46	0	-9	1975	1956	1938	1919	1901	1947	1910	242	578	500	1430	1	1	48350145	948	-1.02	0.74	12	0.00	-1917.00	2644.00	4190	20231218	-53.22	1752	20240805	11.87	3420	-42.69	20240102	1752	11.87	20240805	4190	-53.22	20231218	1752	11.87	20240805	2.49	N	036710	500	241 억		7958501	N	N	0	N	00	N
106	20240812	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	25	2	1.31	74355931	38445	50.57	1957	1957	1920	2485	1339	1912	1934.08	16.48	0	-8802	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	937	-1.01	0.73	12	0.08	-1917.00	2644.00	4190	20231218	-53.77	1752	20240805	10.56	3420	-43.36	20240102	1752	10.56	20240805	4190	-53.77	20231218	1752	10.56	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
107	20240812	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	23	2	1.20	73235494	37865	49.81	1957	1957	1920	2485	1339	1912	1934.12	16.48	0	-8681	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	936	-1.01	0.73	12	0.08	-1917.00	2644.00	4190	20231218	-53.82	1752	20240805	10.45	3420	-43.42	20240102	1752	10.45	20240805	4190	-53.82	20231218	1752	10.45	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
108	20240812	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	12	2	0.63	54700110	28250	37.16	1957	1957	1920	2485	1339	1912	1936.29	16.48	0	-9970	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	930	-1.00	0.73	12	0.06	-1917.00	2644.00	4190	20231218	-54.08	1752	20240805	9.82	3420	-43.74	20240102	1752	9.82	20240805	4190	-54.08	20231218	1752	9.82	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
109	20240812	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	9	2	0.47	52507495	27110	35.66	1957	1957	1920	2485	1339	1912	1936.83	16.48	0	-9831	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	929	-1.00	0.73	12	0.06	-1917.00	2644.00	4190	20231218	-54.15	1752	20240805	9.65	3420	-43.83	20240102	1752	9.65	20240805	4190	-54.15	20231218	1752	9.65	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
110	20240812	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	12	2	0.63	41017652	21138	27.81	1957	1957	1920	2485	1339	1912	1940.47	16.48	0	-4162	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	930	-1.00	0.73	12	0.04	-1917.00	2644.00	4190	20231218	-54.08	1752	20240805	9.82	3420	-43.74	20240102	1752	9.82	20240805	4190	-54.08	20231218	1752	9.82	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
111	20240812	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	21	2	1.10	37452005	19286	25.37	1957	1957	1925	2485	1339	1912	1941.93	16.48	0	-3004	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	935	-1.01	0.73	12	0.04	-1917.00	2644.00	4190	20231218	-53.87	1752	20240805	10.33	3420	-43.48	20240102	1752	10.33	20240805	4190	-53.87	20231218	1752	10.33	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
112	20240812	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	28	2	1.46	11566010	5965	7.85	1957	1957	1925	2485	1339	1912	1938.98	16.48	0	-689	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	938	-1.01	0.73	12	0.01	-1917.00	2644.00	4190	20231218	-53.70	1752	20240805	10.73	3420	-43.27	20240102	1752	10.73	20240805	4190	-53.70	20231218	1752	10.73	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
113	20240812	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1956	44	2	2.30	538139	275	0.36	1957	1957	1956	2485	1339	1912	1956.87	16.48	0	-71	1990	1950	1910	1870	1830	1971	1891	242	573	500	1410	1	1	48350145	946	-1.02	0.74	12	0.00	-1917.00	2644.00	4190	20231218	-53.32	1752	20240805	11.64	3420	-42.81	20240102	1752	11.64	20240805	4190	-53.32	20231218	1752	11.64	20240805	2.56	N	036710	500	241 억		7967410	N	N	0	N	00	N
114	20240809	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	43	2	2.30	143720407	75650	35.02	1910	1950	1870	2425	1309	1869	1899.81	16.49	0	-6172	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	924	-1.00	0.72	12	0.16	-1917.00	2644.00	4190	20231218	-54.37	1752	20240805	9.13	3420	-44.09	20240102	1752	9.13	20240805	4190	-54.37	20231218	1752	9.13	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
115	20240809	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1910	41	2	2.19	136049764	71636	33.16	1910	1950	1870	2425	1309	1869	1899.18	16.49	0	-6183	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	923	-1.00	0.72	12	0.15	-1917.00	2644.00	4190	20231218	-54.42	1752	20240805	9.02	3420	-44.15	20240102	1752	9.02	20240805	4190	-54.42	20231218	1752	9.02	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
116	20240809	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1874	5	2	0.27	100312347	52791	24.44	1910	1950	1870	2425	1309	1869	1900.18	16.49	0	-991	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	906	-0.98	0.71	12	0.11	-1917.00	2644.00	4190	20231218	-55.27	1752	20240805	6.96	3420	-45.20	20240102	1752	6.96	20240805	4190	-55.27	20231218	1752	6.96	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
117	20240809	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	15	2	0.80	77554593	40746	18.86	1910	1950	1870	2425	1309	1869	1903.37	16.49	0	1707	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	911	-0.98	0.71	12	0.08	-1917.00	2644.00	4190	20231218	-55.04	1752	20240805	7.53	3420	-44.91	20240102	1752	7.53	20240805	4190	-55.04	20231218	1752	7.53	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
118	20240809	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1893	24	2	1.28	76228349	40043	18.54	1910	1950	1870	2425	1309	1869	1903.66	16.49	0	1700	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	915	-0.99	0.72	12	0.08	-1917.00	2644.00	4190	20231218	-54.82	1752	20240805	8.05	3420	-44.65	20240102	1752	8.05	20240805	4190	-54.82	20231218	1752	8.05	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
119	20240809	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	31	2	1.66	54553184	28554	13.22	1910	1950	1898	2425	1309	1869	1910.53	16.49	0	-186	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	919	-0.99	0.72	12	0.06	-1917.00	2644.00	4190	20231218	-54.65	1752	20240805	8.45	3420	-44.44	20240102	1752	8.45	20240805	4190	-54.65	20231218	1752	8.45	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
120	20240809	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1910	41	2	2.19	31099170	16218	7.51	1910	1950	1902	2425	1309	1869	1917.57	16.49	0	5304	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	923	-1.00	0.72	12	0.03	-1917.00	2644.00	4190	20231218	-54.42	1752	20240805	9.02	3420	-44.15	20240102	1752	9.02	20240805	4190	-54.42	20231218	1752	9.02	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
121	20240809	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1910	41	2	2.19	2624588	1374	0.64	1910	1918	1910	2425	1309	1869	1910.18	16.49	0	-490	1957	1913	1836	1792	1715	1874	1753	242	556	500	1380	1	1	48350145	923	-1.00	0.72	12	0.00	-1917.00	2644.00	4190	20231218	-54.42	1752	20240805	9.02	3420	-44.15	20240102	1752	9.02	20240805	4190	-54.42	20231218	1752	9.02	20240805	2.64	N	036710	500	241 억		7973447	N	N	0	N	00	N
122	20240808	160406	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	-13	5	-0.69	388330361	215957	109.05	1880	1880	1759	2445	1318	1882	1798.18	16.41	0	39183	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	904	-0.97	0.71	12	0.45	-1917.00	2644.00	4190	20231218	-55.39	1752	20240805	6.68	3420	-45.35	20240102	1752	6.68	20240805	4190	-55.39	20231218	1752	6.68	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
123	20240808	150410	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	-5	5	-0.27	380972694	212021	107.06	1880	1880	1759	2445	1318	1882	1796.86	16.41	0	41100	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	908	-0.98	0.71	12	0.44	-1917.00	2644.00	4190	20231218	-55.20	1752	20240805	7.13	3420	-45.12	20240102	1752	7.13	20240805	4190	-55.20	20231218	1752	7.13	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
124	20240808	140410	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	-72	5	-3.83	321677741	179562	90.67	1880	1880	1759	2445	1318	1882	1791.46	16.41	0	33584	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	875	-0.94	0.68	12	0.37	-1917.00	2644.00	4190	20231218	-56.80	1752	20240805	3.31	3420	-47.08	20240102	1752	3.31	20240805	4190	-56.80	20231218	1752	3.31	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
125	20240808	130412	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1816	-66	5	-3.51	293628606	164095	82.86	1880	1880	1759	2445	1318	1882	1789.38	16.41	0	42360	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	878	-0.95	0.69	12	0.34	-1917.00	2644.00	4190	20231218	-56.66	1752	20240805	3.65	3420	-46.90	20240102	1752	3.65	20240805	4190	-56.66	20231218	1752	3.65	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
126	20240808	120415	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-62	5	-3.29	289884617	162037	81.82	1880	1880	1759	2445	1318	1882	1789.00	16.41	0	43498	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	880	-0.95	0.69	12	0.34	-1917.00	2644.00	4190	20231218	-56.56	1752	20240805	3.88	3420	-46.78	20240102	1752	3.88	20240805	4190	-56.56	20231218	1752	3.88	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
127	20240808	110411	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	-104	5	-5.53	237382351	132929	67.13	1880	1880	1759	2445	1318	1882	1785.78	16.41	0	20136	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	860	-0.93	0.67	12	0.27	-1917.00	2644.00	4190	20231218	-57.57	1752	20240805	1.48	3420	-48.01	20240102	1752	1.48	20240805	4190	-57.57	20231218	1752	1.48	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
128	20240808	100409	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	-106	5	-5.63	128620722	71608	36.16	1880	1880	1759	2445	1318	1882	1796.18	16.41	0	3434	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	859	-0.93	0.67	12	0.15	-1917.00	2644.00	4190	20231218	-57.61	1752	20240805	1.37	3420	-48.07	20240102	1752	1.37	20240805	4190	-57.61	20231218	1752	1.37	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
129	20240808	090407	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-27	5	-1.43	12616555	6748	3.41	1880	1880	1855	2445	1318	1882	1869.67	16.41	0	1809	2020	1951	1911	1842	1802	1985	1876	242	563	500	1390	1	1	48350145	897	-0.97	0.70	12	0.01	-1917.00	2644.00	4190	20231218	-55.73	1752	20240805	5.88	3420	-45.76	20240102	1752	5.88	20240805	4190	-55.73	20231218	1752	5.88	20240805	2.73	N	036710	500	241 억		7934293	N	N	0	N	01	N
130	20240807	160402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1882	-53	5	-2.74	374969671	196757	75.18	1871	1980	1871	2515	1355	1935	1906.32	16.40	0	5541	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	910	-0.98	0.71	12	0.41	-1917.00	2644.00	4190	20231218	-55.08	1752	20240805	7.42	3420	-44.97	20240102	1752	7.42	20240805	4190	-55.08	20231218	1752	7.42	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
131	20240807	150407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1912	-23	5	-1.19	335780828	176004	67.25	1871	1980	1871	2515	1355	1935	1907.80	16.40	0	11949	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	924	-1.00	0.72	12	0.36	-1917.00	2644.00	4190	20231218	-54.37	1752	20240805	9.13	3420	-44.09	20240102	1752	9.13	20240805	4190	-54.37	20231218	1752	9.13	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
132	20240807	140409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1923	-12	5	-0.62	308833062	161928	61.87	1871	1980	1871	2515	1355	1935	1907.22	16.40	0	17589	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	930	-1.00	0.73	12	0.33	-1917.00	2644.00	4190	20231218	-54.11	1752	20240805	9.76	3420	-43.77	20240102	1752	9.76	20240805	4190	-54.11	20231218	1752	9.76	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
133	20240807	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1924	-11	5	-0.57	274630640	144026	55.03	1871	1980	1871	2515	1355	1935	1906.81	16.40	0	19243	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	930	-1.00	0.73	12	0.30	-1917.00	2644.00	4190	20231218	-54.08	1752	20240805	9.82	3420	-43.74	20240102	1752	9.82	20240805	4190	-54.08	20231218	1752	9.82	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
134	20240807	120410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1934	-1	5	-0.05	260119781	136495	52.15	1871	1980	1871	2515	1355	1935	1905.71	16.40	0	19355	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	935	-1.01	0.73	12	0.28	-1917.00	2644.00	4190	20231218	-53.84	1752	20240805	10.39	3420	-43.45	20240102	1752	10.39	20240805	4190	-53.84	20231218	1752	10.39	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
135	20240807	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1931	-4	5	-0.21	243833640	128063	48.93	1871	1980	1871	2515	1355	1935	1904.01	16.40	0	14244	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	934	-1.01	0.73	12	0.26	-1917.00	2644.00	4190	20231218	-53.91	1752	20240805	10.22	3420	-43.54	20240102	1752	10.22	20240805	4190	-53.91	20231218	1752	10.22	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
136	20240807	100404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1884	-51	5	-2.64	175777192	92113	35.19	1871	1980	1871	2515	1355	1935	1908.28	16.40	0	2908	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	911	-0.98	0.71	12	0.19	-1917.00	2644.00	4190	20231218	-55.04	1752	20240805	7.53	3420	-44.91	20240102	1752	7.53	20240805	4190	-55.04	20231218	1752	7.53	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
137	20240807	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1901	-34	5	-1.76	51169628	26934	10.29	1871	1934	1871	2515	1355	1935	1899.82	16.40	0	1962	2163	2048	1930	1815	1697	2106	1873	242	580	500	1430	1	1	48350145	919	-0.99	0.72	12	0.06	-1917.00	2644.00	4190	20231218	-54.63	1752	20240805	8.50	3420	-44.42	20240102	1752	8.50	20240805	4190	-54.63	20231218	1752	8.50	20240805	2.78	N	036710	500	241 억		7928545	N	N	0	N	00	N
138	20240806	160401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1935	1	2	0.05	502088665	255823	106.21	1812	2045	1812	2510	1354	1934	1962.72	16.35	0	22409	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	1	1	48350145	936	-1.01	0.73	12	0.53	-1917.00	2644.00	4190	20231218	-53.82	1752	20240805	10.45	3420	-43.42	20240102	1752	10.45	20240805	4190	-53.82	20231218	1752	10.45	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
139	20240806	150407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1974	40	2	2.07	425584212	216578	89.92	1812	2045	1812	2510	1354	1934	1965.04	16.35	0	20790	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	1	1	48350145	954	-1.03	0.75	12	0.45	-1917.00	2644.00	4190	20231218	-52.89	1752	20240805	12.67	3420	-42.28	20240102	1752	12.67	20240805	4190	-52.89	20231218	1752	12.67	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
140	20240806	140404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1980	46	2	2.38	409946524	208662	86.63	1812	2045	1812	2510	1354	1934	1964.64	16.35	0	22589	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	1	1	48350145	957	-1.03	0.75	12	0.43	-1917.00	2644.00	4190	20231218	-52.74	1752	20240805	13.01	3420	-42.11	20240102	1752	13.01	20240805	4190	-52.74	20231218	1752	13.01	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
141	20240806	130404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	76	2	3.93	361564239	184358	76.54	1812	2045	1812	2510	1354	1934	1961.21	16.35	0	13305	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	5	1	48350145	972	-1.05	0.76	12	0.38	-1917.00	2644.00	4190	20231218	-52.03	1752	20240805	14.73	3420	-41.23	20240102	1752	14.73	20240805	4190	-52.03	20231218	1752	14.73	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
142	20240806	120407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	81	2	4.19	324380552	165800	68.84	1812	2045	1812	2510	1354	1934	1956.46	16.35	0	-1729	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	5	1	48350145	974	-1.05	0.76	12	0.34	-1917.00	2644.00	4190	20231218	-51.91	1752	20240805	15.01	3420	-41.08	20240102	1752	15.01	20240805	4190	-51.91	20231218	1752	15.01	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
143	20240806	110403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2000	66	2	3.41	307969261	157614	65.44	1812	2045	1812	2510	1354	1934	1953.95	16.35	0	-6549	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	5	1	48350145	967	-1.04	0.76	12	0.33	-1917.00	2644.00	4190	20231218	-52.27	1752	20240805	14.16	3420	-41.52	20240102	1752	14.16	20240805	4190	-52.27	20231218	1752	14.16	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
144	20240806	100402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2045	111	2	5.74	256061557	131701	54.68	1812	2045	1812	2510	1354	1934	1944.26	16.35	0	10502	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	5	1	48350145	989	-1.07	0.77	12	0.27	-1917.00	2644.00	4190	20231218	-51.19	1752	20240805	16.72	3420	-40.20	20240102	1752	16.72	20240805	4190	-51.19	20231218	1752	16.72	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
145	20240806	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1995	61	2	3.15	111181355	59136	24.55	1812	2000	1812	2510	1354	1934	1880.10	16.35	0	9954	2450	2192	1972	1714	1494	2082	1604	242	576	500	1430	1	1	48350145	965	-1.04	0.75	12	0.12	-1917.00	2644.00	4190	20231218	-52.39	1752	20240805	13.87	3420	-41.67	20240102	1752	13.87	20240805	4190	-52.39	20231218	1752	13.87	20240805	2.81	N	036710	500	241 억		7906244	N	N	0	N	00	N
146	20240805	160357	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1934	-346	5	-15.18	478265671	233447	190.04	2230	2230	1752	2960	1600	2280	2048.72	16.37	0	-10771	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	1	1	48350145	935	-1.01	0.73	12	0.48	-1917.00	2644.00	4190	20231218	-53.84	1752	20240805	10.39	3420	-43.45	20240102	1752	10.39	20240805	4190	-53.84	20231218	1752	10.39	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
147	20240805	150402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1935	-345	5	-15.13	441008627	214147	174.33	2230	2230	1752	2960	1600	2280	2059.37	16.37	0	-10357	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	1	1	48350145	936	-1.01	0.73	12	0.44	-1917.00	2644.00	4190	20231218	-53.82	1752	20240805	10.45	3420	-43.42	20240102	1752	10.45	20240805	4190	-53.82	20231218	1752	10.45	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
148	20240805	140404	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1982	-298	5	-13.07	385339229	185390	150.92	2230	2230	1982	2960	1600	2280	2078.53	16.37	0	-8988	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	1	1	48350145	958	-1.03	0.75	12	0.38	-1917.00	2644.00	4190	20231218	-52.70	1982	20240805	0.00	3420	-42.05	20240102	1982	0.00	20240805	4190	-52.70	20231218	1982	0.00	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
149	20240805	130401	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1999	-281	5	-12.32	333167583	159241	129.63	2230	2230	1999	2960	1600	2280	2092.22	16.37	0	-7943	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	1	1	48350145	967	-1.04	0.76	12	0.33	-1917.00	2644.00	4190	20231218	-52.29	1999	20240805	0.00	3420	-41.55	20240102	1999	0.00	20240805	4190	-52.29	20231218	1999	0.00	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
150	20240805	120400	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2045	-235	5	-10.31	241209815	113613	92.49	2230	2230	2045	2960	1600	2280	2123.08	16.37	0	-10396	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	5	1	48350145	989	-1.07	0.77	12	0.23	-1917.00	2644.00	4190	20231218	-51.19	2045	20240805	0.00	3420	-40.20	20240102	2045	0.00	20240805	4190	-51.19	20231218	2045	0.00	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
151	20240805	110405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2115	-165	5	-7.24	186265710	87114	70.92	2230	2230	2100	2960	1600	2280	2138.18	16.37	0	-12512	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	5	1	48350145	1023	-1.10	0.80	12	0.18	-1917.00	2644.00	4190	20231218	-49.52	2100	20240805	0.71	3420	-38.16	20240102	2100	0.71	20240805	4190	-49.52	20231218	2100	0.71	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
152	20240805	100400	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2140	-140	5	-6.14	94344510	43645	35.53	2230	2230	2120	2960	1600	2280	2161.63	16.37	0	-2161	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	5	1	48350145	1035	-1.12	0.81	12	0.09	-1917.00	2644.00	4190	20231218	-48.93	2120	20240805	0.94	3420	-37.43	20240102	2120	0.94	20240805	4190	-48.93	20231218	2120	0.94	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
153	20240805	090357	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2200	-80	5	-3.51	16568810	7489	6.10	2230	2230	2200	2960	1600	2280	2212.41	16.37	0	-1504	2340	2310	2265	2235	2190	2325	2250	242	680	500	1680	5	1	48350145	1064	-1.15	0.83	12	0.02	-1917.00	2644.00	4190	20231218	-47.49	2200	20240805	0.00	3420	-35.67	20240102	2200	0.00	20240805	4190	-47.49	20231218	2200	0.00	20240805	2.91	N	036710	500	241 억		7917021	N	N	0	N	00	N
154	20240802	160354	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2280	-50	5	-2.15	276001735	122772	485.99	2275	2295	2220	3025	1635	2330	2248.07	16.41	0	-17275	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1102	-1.19	0.86	12	0.25	-1917.00	2644.00	4190	20231218	-45.58	2220	20240802	2.70	3420	-33.33	20240102	2220	2.70	20240802	4190	-45.58	20231218	2220	2.70	20240802	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
155	20240802	150353	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2250	-80	5	-3.43	195253560	87215	345.24	2275	2295	2220	3025	1635	2330	2238.76	16.41	0	-6838	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1088	-1.17	0.85	12	0.18	-1917.00	2644.00	4190	20231218	-46.30	2220	20240802	1.35	3420	-34.21	20240102	2220	1.35	20240802	4190	-46.30	20231218	2220	1.35	20240802	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
156	20240802	140357	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2240	-90	5	-3.86	149109395	66547	263.43	2275	2295	2220	3025	1635	2330	2240.66	16.41	0	-6050	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1083	-1.17	0.85	12	0.14	-1917.00	2644.00	4190	20231218	-46.54	2220	20240802	0.90	3420	-34.50	20240102	2220	0.90	20240802	4190	-46.54	20231218	2220	0.90	20240802	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
157	20240802	130356	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2245	-85	5	-3.65	139269965	62161	246.07	2275	2295	2220	3025	1635	2330	2240.47	16.41	0	-4054	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1085	-1.17	0.85	12	0.13	-1917.00	2644.00	4190	20231218	-46.42	2220	20240802	1.13	3420	-34.36	20240102	2220	1.13	20240802	4190	-46.42	20231218	2220	1.13	20240802	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
158	20240802	120356	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2220	-110	5	-4.72	114856495	51226	202.78	2275	2295	2220	3025	1635	2330	2242.15	16.41	0	-3367	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1073	-1.16	0.84	12	0.11	-1917.00	2644.00	4190	20231218	-47.02	2220	20240802	0.00	3420	-35.09	20240102	2220	0.00	20240802	4190	-47.02	20231218	2220	0.00	20240802	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
159	20240802	110355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2265	-65	5	-2.79	29584590	13066	51.72	2275	2295	2255	3025	1635	2330	2264.24	16.41	0	-503	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1095	-1.18	0.86	12	0.03	-1917.00	2644.00	4190	20231218	-45.94	2245	20240731	0.89	3420	-33.77	20240102	2245	0.89	20240731	4190	-45.94	20231218	2245	0.89	20240731	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
160	20240802	100353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2270	-60	5	-2.58	25182405	11119	44.01	2275	2295	2255	3025	1635	2330	2264.81	16.41	0	191	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1098	-1.18	0.86	12	0.02	-1917.00	2644.00	4190	20231218	-45.82	2245	20240731	1.11	3420	-33.63	20240102	2245	1.11	20240731	4190	-45.82	20231218	2245	1.11	20240731	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
161	20240802	090358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2275	-55	5	-2.36	2472450	1086	4.30	2275	2295	2275	3025	1635	2330	2276.66	16.41	0	-86	2383	2356	2328	2301	2273	2342	2287	242	695	500	1720	5	1	48350145	1100	-1.19	0.86	12	0.00	-1917.00	2644.00	4190	20231218	-45.70	2245	20240731	1.34	3420	-33.48	20240102	2245	1.34	20240731	4190	-45.70	20231218	2245	1.34	20240731	2.93	N	036710	500	241 억		7934274	N	N	0	N	00	N
162	20240801	160353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2330	-5	5	-0.21	57368095	24712	24.52	2335	2355	2300	3035	1635	2335	2320.68	16.41	0	-1565	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1127	-1.22	0.88	12	0.05	-1917.00	2644.00	4190	20231218	-44.39	2245	20240731	3.79	3420	-31.87	20240102	2245	3.79	20240731	4190	-44.39	20231218	2245	3.79	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
163	20240801	150402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-15	5	-0.64	39108275	16869	16.74	2335	2355	2300	3035	1635	2335	2318.31	16.41	0	-1381	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1122	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.63	2245	20240731	3.34	3420	-32.16	20240102	2245	3.34	20240731	4190	-44.63	20231218	2245	3.34	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
164	20240801	140359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2330	-5	5	-0.21	37592850	16216	16.09	2335	2355	2300	3035	1635	2335	2318.21	16.41	0	-1373	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1127	-1.22	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.39	2245	20240731	3.79	3420	-31.87	20240102	2245	3.79	20240731	4190	-44.39	20231218	2245	3.79	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
165	20240801	130355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	0	3	0.00	34120630	14723	14.61	2335	2355	2300	3035	1635	2335	2317.45	16.41	0	-1945	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1129	-1.22	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.27	2245	20240731	4.01	3420	-31.73	20240102	2245	4.01	20240731	4190	-44.27	20231218	2245	4.01	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
166	20240801	120356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-10	5	-0.43	30755470	13276	13.17	2335	2355	2300	3035	1635	2335	2316.56	16.41	0	-1873	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1124	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.51	2245	20240731	3.56	3420	-32.02	20240102	2245	3.56	20240731	4190	-44.51	20231218	2245	3.56	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
167	20240801	110358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-25	5	-1.07	12676070	5439	5.40	2335	2355	2310	3035	1635	2335	2330.55	16.41	0	-1846	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1117	-1.21	0.87	12	0.01	-1917.00	2644.00	4190	20231218	-44.87	2245	20240731	2.90	3420	-32.46	20240102	2245	2.90	20240731	4190	-44.87	20231218	2245	2.90	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
168	20240801	100356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	0	3	0.00	7443245	3184	3.16	2335	2355	2320	3035	1635	2335	2337.74	16.41	0	181	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1129	-1.22	0.88	12	0.01	-1917.00	2644.00	4190	20231218	-44.27	2245	20240731	4.01	3420	-31.73	20240102	2245	4.01	20240731	4190	-44.27	20231218	2245	4.01	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N
169	20240801	090349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2355	20	2	0.86	3377090	1446	1.43	2335	2355	2335	3035	1635	2335	2335.48	16.41	0	-211	2415	2375	2310	2270	2205	2395	2290	242	700	500	1720	5	1	48350145	1139	-1.23	0.89	12	0.00	-1917.00	2644.00	4190	20231218	-43.79	2245	20240731	4.90	3420	-31.14	20240102	2245	4.90	20240731	4190	-43.79	20231218	2245	4.90	20240731	2.94	N	036710	500	241 억		7935653	N	N	0	N	00	N