KissMeData/052860/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	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-40	5	-2.27	248096523	142448	80.24	1752	1797	1710	2290	1234	1762	1741.84	1.75	0	-9951	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	308	-101.29	0.63	12	0.80	-17.00	2725.00	3710	20240124	-53.58	1516	20240805	13.59	3710	-53.58	20240124	1516	13.59	20240805	3710	-53.58	20240124	1516	13.59	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
3	20240830	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-39	5	-2.21	238023013	136598	76.95	1752	1797	1710	2290	1234	1762	1742.51	1.75	0	-9921	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	308	-101.35	0.63	12	0.76	-17.00	2725.00	3710	20240124	-53.56	1516	20240805	13.65	3710	-53.56	20240124	1516	13.65	20240805	3710	-53.56	20240124	1516	13.65	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
4	20240830	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-42	5	-2.38	215272163	123372	69.50	1752	1797	1710	2290	1234	1762	1744.90	1.75	0	-9665	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	307	-101.18	0.63	12	0.69	-17.00	2725.00	3710	20240124	-53.64	1516	20240805	13.46	3710	-53.64	20240124	1516	13.46	20240805	3710	-53.64	20240124	1516	13.46	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
5	20240830	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1718	-44	5	-2.50	184331055	105337	59.34	1752	1797	1716	2290	1234	1762	1749.92	1.75	0	-5289	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	307	-101.06	0.63	12	0.59	-17.00	2725.00	3710	20240124	-53.69	1516	20240805	13.32	3710	-53.69	20240124	1516	13.32	20240805	3710	-53.69	20240124	1516	13.32	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
6	20240830	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-42	5	-2.38	165214714	94217	53.07	1752	1797	1720	2290	1234	1762	1753.56	1.75	0	-2581	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	307	-101.18	0.63	12	0.53	-17.00	2725.00	3710	20240124	-53.64	1516	20240805	13.46	3710	-53.64	20240124	1516	13.46	20240805	3710	-53.64	20240124	1516	13.46	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
7	20240830	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	-21	5	-1.19	132867820	75482	42.52	1752	1797	1726	2290	1234	1762	1760.26	1.75	0	3036	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	311	-102.41	0.64	12	0.42	-17.00	2725.00	3710	20240124	-53.07	1516	20240805	14.84	3710	-53.07	20240124	1516	14.84	20240805	3710	-53.07	20240124	1516	14.84	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
8	20240830	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-5	5	-0.28	102281572	57898	32.61	1752	1797	1732	2290	1234	1762	1766.58	1.75	0	-1267	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	314	-103.35	0.64	12	0.32	-17.00	2725.00	3710	20240124	-52.64	1516	20240805	15.90	3710	-52.64	20240124	1516	15.90	20240805	3710	-52.64	20240124	1516	15.90	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
9	20240830	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1763	1	2	0.06	6610505	3754	2.11	1752	1765	1747	2290	1234	1762	1760.92	1.75	0	3225	1832	1796	1760	1724	1688	1779	1707	89	528	500	1190	1	1	17862854	315	-103.71	0.65	12	0.02	-17.00	2725.00	3710	20240124	-52.48	1516	20240805	16.29	3710	-52.48	20240124	1516	16.29	20240805	3710	-52.48	20240124	1516	16.29	20240805	1.91	N	052860	500	89 억		311804	N	N	0	N	00	N
10	20240829	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-28	5	-1.56	307294978	175804	73.91	1790	1796	1724	2325	1253	1790	1747.37	1.79	0	-7739	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	315	-103.65	0.65	12	0.98	-17.00	2725.00	3710	20240124	-52.51	1516	20240805	16.23	3710	-52.51	20240124	1516	16.23	20240805	3710	-52.51	20240124	1516	16.23	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
11	20240829	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-29	5	-1.62	286362320	163934	68.92	1790	1796	1724	2325	1253	1790	1746.81	1.79	0	-9437	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	315	-103.59	0.65	12	0.92	-17.00	2725.00	3710	20240124	-52.53	1516	20240805	16.16	3710	-52.53	20240124	1516	16.16	20240805	3710	-52.53	20240124	1516	16.16	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
12	20240829	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	-59	5	-3.30	259606219	148613	62.48	1790	1796	1724	2325	1253	1790	1746.86	1.79	0	-12713	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	309	-101.82	0.64	12	0.83	-17.00	2725.00	3710	20240124	-53.34	1516	20240805	14.18	3710	-53.34	20240124	1516	14.18	20240805	3710	-53.34	20240124	1516	14.18	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
13	20240829	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-45	5	-2.51	203323294	116155	48.83	1790	1796	1735	2325	1253	1790	1750.45	1.79	0	-2854	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	312	-102.65	0.64	12	0.65	-17.00	2725.00	3710	20240124	-52.96	1516	20240805	15.11	3710	-52.96	20240124	1516	15.11	20240805	3710	-52.96	20240124	1516	15.11	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
14	20240829	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-45	5	-2.51	173811527	99200	41.71	1790	1796	1735	2325	1253	1790	1752.13	1.79	0	-3026	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	312	-102.65	0.64	12	0.56	-17.00	2725.00	3710	20240124	-52.96	1516	20240805	15.11	3710	-52.96	20240124	1516	15.11	20240805	3710	-52.96	20240124	1516	15.11	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
15	20240829	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	-31	5	-1.73	124255698	70943	29.83	1790	1796	1735	2325	1253	1790	1751.49	1.79	0	-736	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	314	-103.47	0.65	12	0.40	-17.00	2725.00	3710	20240124	-52.59	1516	20240805	16.03	3710	-52.59	20240124	1516	16.03	20240805	3710	-52.59	20240124	1516	16.03	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
16	20240829	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-33	5	-1.84	105843856	60482	25.43	1790	1796	1735	2325	1253	1790	1750.01	1.79	0	1162	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	314	-103.35	0.64	12	0.34	-17.00	2725.00	3710	20240124	-52.64	1516	20240805	15.90	3710	-52.64	20240124	1516	15.90	20240805	3710	-52.64	20240124	1516	15.90	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
17	20240829	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	-23	5	-1.28	11455174	6424	2.70	1790	1796	1750	2325	1253	1790	1783.18	1.79	0	-2891	1872	1831	1810	1769	1748	1820	1758	89	535	500	1210	1	1	17862854	316	-103.94	0.65	12	0.04	-17.00	2725.00	3710	20240124	-52.37	1516	20240805	16.56	3710	-52.37	20240124	1516	16.56	20240805	3710	-52.37	20240124	1516	16.56	20240805	2.01	N	052860	500	89 억		319525	N	N	0	N	00	N
18	20240828	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-74	5	-3.97	427088555	235824	146.16	1848	1851	1789	2420	1305	1864	1811.15	1.93	0	-25814	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	320	-105.29	0.66	12	1.32	-17.00	2725.00	3710	20240124	-51.75	1516	20240805	18.07	3710	-51.75	20240124	1516	18.07	20240805	3710	-51.75	20240124	1516	18.07	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
19	20240828	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	-59	5	-3.17	355064965	195833	121.38	1848	1851	1789	2420	1305	1864	1812.88	1.93	0	-49052	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	322	-106.18	0.66	12	1.10	-17.00	2725.00	3710	20240124	-51.35	1516	20240805	19.06	3710	-51.35	20240124	1516	19.06	20240805	3710	-51.35	20240124	1516	19.06	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
20	20240828	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1826	-38	5	-2.04	330328600	182153	112.90	1848	1851	1789	2420	1305	1864	1813.24	1.93	0	-52425	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	326	-107.41	0.67	12	1.02	-17.00	2725.00	3710	20240124	-50.78	1516	20240805	20.45	3710	-50.78	20240124	1516	20.45	20240805	3710	-50.78	20240124	1516	20.45	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
21	20240828	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-74	5	-3.97	271906899	150054	93.00	1848	1851	1789	2420	1305	1864	1811.77	1.93	0	-48302	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	320	-105.29	0.66	12	0.84	-17.00	2725.00	3710	20240124	-51.75	1516	20240805	18.07	3710	-51.75	20240124	1516	18.07	20240805	3710	-51.75	20240124	1516	18.07	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
22	20240828	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-62	5	-3.33	199269411	109594	67.93	1848	1851	1790	2420	1305	1864	1817.90	1.93	0	-38212	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	322	-106.00	0.66	12	0.61	-17.00	2725.00	3710	20240124	-51.43	1516	20240805	18.87	3710	-51.43	20240124	1516	18.87	20240805	3710	-51.43	20240124	1516	18.87	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
23	20240828	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-62	5	-3.33	172554212	94754	58.73	1848	1851	1790	2420	1305	1864	1820.70	1.93	0	-31588	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	322	-106.00	0.66	12	0.53	-17.00	2725.00	3710	20240124	-51.43	1516	20240805	18.87	3710	-51.43	20240124	1516	18.87	20240805	3710	-51.43	20240124	1516	18.87	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
24	20240828	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1826	-38	5	-2.04	123642579	67773	42.01	1848	1851	1790	2420	1305	1864	1823.87	1.93	0	-13139	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	326	-107.41	0.67	12	0.38	-17.00	2725.00	3710	20240124	-50.78	1516	20240805	20.45	3710	-50.78	20240124	1516	20.45	20240805	3710	-50.78	20240124	1516	20.45	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
25	20240828	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	-21	5	-1.13	11719718	6342	3.93	1848	1851	1842	2420	1305	1864	1845.53	1.93	0	-2362	1899	1881	1848	1830	1797	1889	1838	89	556	500	1260	1	1	17862854	329	-108.41	0.68	12	0.04	-17.00	2725.00	3710	20240124	-50.32	1516	20240805	21.57	3710	-50.32	20240124	1516	21.57	20240805	3710	-50.32	20240124	1516	21.57	20240805	2.04	N	052860	500	89 억		345339	N	N	0	N	00	N
26	20240827	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	0	3	0.00	294330354	160058	55.33	1864	1866	1815	2420	1305	1864	1838.81	1.88	0	9341	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	333	-109.65	0.68	12	0.90	-17.00	2725.00	3710	20240124	-49.76	1516	20240805	22.96	3710	-49.76	20240124	1516	22.96	20240805	3710	-49.76	20240124	1516	22.96	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
27	20240827	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	0	3	0.00	271849388	147974	51.16	1864	1866	1815	2420	1305	1864	1837.12	1.88	0	16814	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	333	-109.65	0.68	12	0.83	-17.00	2725.00	3710	20240124	-49.76	1516	20240805	22.96	3710	-49.76	20240124	1516	22.96	20240805	3710	-49.76	20240124	1516	22.96	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
28	20240827	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-10	5	-0.54	215556539	117722	40.70	1864	1864	1815	2420	1305	1864	1831.03	1.88	0	8884	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	331	-109.06	0.68	12	0.66	-17.00	2725.00	3710	20240124	-50.03	1516	20240805	22.30	3710	-50.03	20240124	1516	22.30	20240805	3710	-50.03	20240124	1516	22.30	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
29	20240827	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-39	5	-2.09	186149349	101730	35.17	1864	1864	1815	2420	1305	1864	1829.80	1.88	0	3353	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	326	-107.35	0.67	12	0.57	-17.00	2725.00	3710	20240124	-50.81	1516	20240805	20.38	3710	-50.81	20240124	1516	20.38	20240805	3710	-50.81	20240124	1516	20.38	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
30	20240827	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-39	5	-2.09	163191190	89127	30.81	1864	1864	1815	2420	1305	1864	1830.95	1.88	0	3470	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	326	-107.35	0.67	12	0.50	-17.00	2725.00	3710	20240124	-50.81	1516	20240805	20.38	3710	-50.81	20240124	1516	20.38	20240805	3710	-50.81	20240124	1516	20.38	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
31	20240827	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	-33	5	-1.77	134002785	73128	25.28	1864	1864	1815	2420	1305	1864	1832.39	1.88	0	9715	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	327	-107.71	0.67	12	0.41	-17.00	2725.00	3710	20240124	-50.65	1516	20240805	20.78	3710	-50.65	20240124	1516	20.78	20240805	3710	-50.65	20240124	1516	20.78	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
32	20240827	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1844	-20	5	-1.07	104381592	57064	19.73	1864	1864	1815	2420	1305	1864	1829.13	1.88	0	5539	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	329	-108.47	0.68	12	0.32	-17.00	2725.00	3710	20240124	-50.30	1516	20240805	21.64	3710	-50.30	20240124	1516	21.64	20240805	3710	-50.30	20240124	1516	21.64	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
33	20240827	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	-28	5	-1.50	28940594	15740	5.44	1864	1864	1830	2420	1305	1864	1838.48	1.88	0	6586	1952	1908	1874	1830	1796	1891	1813	89	556	500	1260	1	1	17862854	328	-108.00	0.67	12	0.09	-17.00	2725.00	3710	20240124	-50.51	1516	20240805	21.11	3710	-50.51	20240124	1516	21.11	20240805	3710	-50.51	20240124	1516	21.11	20240805	2.04	N	052860	500	89 억		335611	N	N	0	N	00	N
34	20240826	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-54	5	-2.82	536538132	288085	107.65	1898	1918	1840	2490	1343	1918	1862.43	1.59	0	52388	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	333	-109.65	0.68	12	1.61	-17.00	2725.00	3710	20240124	-49.76	1516	20240805	22.96	3710	-49.76	20240124	1516	22.96	20240805	3710	-49.76	20240124	1516	22.96	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
35	20240826	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	-57	5	-2.97	491502829	263862	98.60	1898	1918	1840	2490	1343	1918	1862.73	1.59	0	39558	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	332	-109.47	0.68	12	1.48	-17.00	2725.00	3710	20240124	-49.84	1516	20240805	22.76	3710	-49.84	20240124	1516	22.76	20240805	3710	-49.84	20240124	1516	22.76	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
36	20240826	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-58	5	-3.02	442804492	237635	88.80	1898	1918	1840	2490	1343	1918	1863.38	1.59	0	31020	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	332	-109.41	0.68	12	1.33	-17.00	2725.00	3710	20240124	-49.87	1516	20240805	22.69	3710	-49.87	20240124	1516	22.69	20240805	3710	-49.87	20240124	1516	22.69	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
37	20240826	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	-73	5	-3.81	361758909	193899	72.46	1898	1918	1840	2490	1343	1918	1865.71	1.59	0	13128	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	330	-108.53	0.68	12	1.09	-17.00	2725.00	3710	20240124	-50.27	1516	20240805	21.70	3710	-50.27	20240124	1516	21.70	20240805	3710	-50.27	20240124	1516	21.70	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
38	20240826	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-58	5	-3.02	296933633	158870	59.37	1898	1918	1840	2490	1343	1918	1869.04	1.59	0	32064	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	332	-109.41	0.68	12	0.89	-17.00	2725.00	3710	20240124	-49.87	1516	20240805	22.69	3710	-49.87	20240124	1516	22.69	20240805	3710	-49.87	20240124	1516	22.69	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
39	20240826	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	-49	5	-2.55	270156853	144481	53.99	1898	1918	1840	2490	1343	1918	1869.84	1.59	0	34322	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	334	-109.94	0.69	12	0.81	-17.00	2725.00	3710	20240124	-49.62	1516	20240805	23.28	3710	-49.62	20240124	1516	23.28	20240805	3710	-49.62	20240124	1516	23.28	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
40	20240826	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1874	-44	5	-2.29	204825879	109284	40.84	1898	1918	1840	2490	1343	1918	1874.25	1.59	0	28547	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	335	-110.24	0.69	12	0.61	-17.00	2725.00	3710	20240124	-49.49	1516	20240805	23.61	3710	-49.49	20240124	1516	23.61	20240805	3710	-49.49	20240124	1516	23.61	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
41	20240826	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-27	5	-1.41	49707129	26172	9.78	1898	1918	1891	2490	1343	1918	1899.25	1.59	0	8737	2018	1968	1943	1893	1868	1955	1880	89	572	500	1300	1	1	17862854	338	-111.24	0.69	12	0.15	-17.00	2725.00	3710	20240124	-49.03	1516	20240805	24.74	3710	-49.03	20240124	1516	24.74	20240805	3710	-49.03	20240124	1516	24.74	20240805	1.95	N	052860	500	89 억		283481	N	N	0	N	00	N
42	20240823	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1918	-76	5	-3.81	514330944	264298	40.45	1950	1993	1918	2590	1396	1994	1945.76	1.54	0	8570	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	343	-112.82	0.70	12	1.48	-17.00	2725.00	3710	20240124	-48.30	1516	20240805	26.52	3710	-48.30	20240124	1516	26.52	20240805	3710	-48.30	20240124	1516	26.52	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
43	20240823	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-59	5	-2.96	468029225	240268	36.77	1950	1993	1927	2590	1396	1994	1947.65	1.54	0	3162	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	346	-113.82	0.71	12	1.35	-17.00	2725.00	3710	20240124	-47.84	1516	20240805	27.64	3710	-47.84	20240124	1516	27.64	20240805	3710	-47.84	20240124	1516	27.64	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
44	20240823	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-63	5	-3.16	409975111	210297	32.18	1950	1993	1929	2590	1396	1994	1949.17	1.54	0	7193	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	345	-113.59	0.71	12	1.18	-17.00	2725.00	3710	20240124	-47.95	1516	20240805	27.37	3710	-47.95	20240124	1516	27.37	20240805	3710	-47.95	20240124	1516	27.37	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
45	20240823	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1944	-50	5	-2.51	266037932	136284	20.86	1950	1993	1929	2590	1396	1994	1951.60	1.54	0	-10413	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	347	-114.35	0.71	12	0.76	-17.00	2725.00	3710	20240124	-47.60	1516	20240805	28.23	3710	-47.60	20240124	1516	28.23	20240805	3710	-47.60	20240124	1516	28.23	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
46	20240823	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	-61	5	-3.06	240164560	122926	18.81	1950	1993	1929	2590	1396	1994	1953.22	1.54	0	-14467	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	345	-113.71	0.71	12	0.69	-17.00	2725.00	3710	20240124	-47.90	1516	20240805	27.51	3710	-47.90	20240124	1516	27.51	20240805	3710	-47.90	20240124	1516	27.51	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
47	20240823	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	-44	5	-2.21	216806971	110865	16.97	1950	1993	1931	2590	1396	1994	1955.05	1.54	0	-12040	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	348	-114.71	0.72	12	0.62	-17.00	2725.00	3710	20240124	-47.44	1516	20240805	28.63	3710	-47.44	20240124	1516	28.63	20240805	3710	-47.44	20240124	1516	28.63	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
48	20240823	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	-24	5	-1.20	123056334	62711	9.60	1950	1993	1939	2590	1396	1994	1961.47	1.54	0	5430	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	352	-115.88	0.72	12	0.35	-17.00	2725.00	3710	20240124	-46.90	1516	20240805	29.95	3710	-46.90	20240124	1516	29.95	20240805	3710	-46.90	20240124	1516	29.95	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
49	20240823	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1979	-15	5	-0.75	35343811	17976	2.75	1950	1979	1950	2590	1396	1994	1963.52	1.54	0	5987	2261	2127	2021	1887	1781	2074	1834	89	596	500	1350	1	1	17862854	354	-116.41	0.73	12	0.10	-17.00	2725.00	3710	20240124	-46.66	1516	20240805	30.54	3710	-46.66	20240124	1516	30.54	20240805	3710	-46.66	20240124	1516	30.54	20240805	1.81	N	052860	500	89 억		274910	N	N	0	N	00	N
50	20240822	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-151	5	-7.04	1306000881	650902	138.78	2125	2155	1915	2785	1505	2145	2006.46	1.37	0	30612	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	1	1	17862854	356	-117.29	0.73	12	3.64	-17.00	2725.00	3710	20240124	-46.25	1516	20240805	31.53	3710	-46.25	20240124	1516	31.53	20240805	3710	-46.25	20240124	1516	31.53	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
51	20240822	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-140	5	-6.53	1254748790	625270	133.32	2125	2155	1915	2785	1505	2145	2006.73	1.37	0	28972	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	5	1	17862854	358	-117.94	0.74	12	3.50	-17.00	2725.00	3710	20240124	-45.96	1516	20240805	32.26	3710	-45.96	20240124	1516	32.26	20240805	3710	-45.96	20240124	1516	32.26	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
52	20240822	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-130	5	-6.06	1103224117	549798	117.23	2125	2155	1915	2785	1505	2145	2006.60	1.37	0	26618	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	5	1	17862854	360	-118.53	0.74	12	3.08	-17.00	2725.00	3710	20240124	-45.69	1516	20240805	32.92	3710	-45.69	20240124	1516	32.92	20240805	3710	-45.69	20240124	1516	32.92	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
53	20240822	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	-187	5	-8.72	971416790	483427	103.07	2125	2155	1915	2785	1505	2145	2009.44	1.37	0	17074	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	1	1	17862854	350	-115.18	0.72	12	2.71	-17.00	2725.00	3710	20240124	-47.22	1516	20240805	29.16	3710	-47.22	20240124	1516	29.16	20240805	3710	-47.22	20240124	1516	29.16	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
54	20240822	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1955	-190	5	-8.86	860370420	426567	90.95	2125	2155	1915	2785	1505	2145	2016.96	1.37	0	17266	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	1	1	17862854	349	-115.00	0.72	12	2.39	-17.00	2725.00	3710	20240124	-47.30	1516	20240805	28.96	3710	-47.30	20240124	1516	28.96	20240805	3710	-47.30	20240124	1516	28.96	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
55	20240822	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	-168	5	-7.83	626511323	306631	65.38	2125	2155	1975	2785	1505	2145	2043.21	1.37	0	30679	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	1	1	17862854	353	-116.29	0.73	12	1.72	-17.00	2725.00	3710	20240124	-46.71	1516	20240805	30.41	3710	-46.71	20240124	1516	30.41	20240805	3710	-46.71	20240124	1516	30.41	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
56	20240822	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-110	5	-5.13	357928285	172983	36.88	2125	2155	2020	2785	1505	2145	2069.15	1.37	0	44800	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	5	1	17862854	364	-119.71	0.75	12	0.97	-17.00	2725.00	3710	20240124	-45.15	1516	20240805	34.23	3710	-45.15	20240124	1516	34.23	20240805	3710	-45.15	20240124	1516	34.23	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
57	20240822	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	5	2	0.23	23401105	10924	2.33	2125	2155	2120	2785	1505	2145	2142.17	1.37	0	124	2308	2226	2163	2081	2018	2195	2050	89	640	500	1450	5	1	17862854	384	-126.47	0.79	12	0.06	-17.00	2725.00	3710	20240124	-42.05	1516	20240805	41.82	3710	-42.05	20240124	1516	41.82	20240805	3710	-42.05	20240124	1516	41.82	20240805	1.64	N	052860	500	89 억		244750	N	N	0	N	00	N
58	20240821	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-115	5	-5.09	993829490	463692	39.96	2205	2245	2100	2935	1585	2260	2143.29	1.58	0	-36790	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	383	-126.18	0.79	12	2.60	-17.00	2725.00	3710	20240124	-42.18	1516	20240805	41.49	3710	-42.18	20240124	1516	41.49	20240805	3710	-42.18	20240124	1516	41.49	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
59	20240821	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-120	5	-5.31	853913845	398251	34.32	2205	2245	2100	2935	1585	2260	2144.16	1.58	0	-46403	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	382	-125.88	0.79	12	2.23	-17.00	2725.00	3710	20240124	-42.32	1516	20240805	41.16	3710	-42.32	20240124	1516	41.16	20240805	3710	-42.32	20240124	1516	41.16	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
60	20240821	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-140	5	-6.19	746702460	348412	30.02	2205	2245	2100	2935	1585	2260	2143.16	1.58	0	-43793	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	379	-124.71	0.78	12	1.95	-17.00	2725.00	3710	20240124	-42.86	1516	20240805	39.84	3710	-42.86	20240124	1516	39.84	20240805	3710	-42.86	20240124	1516	39.84	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
61	20240821	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-135	5	-5.97	670775210	312544	26.93	2205	2245	2100	2935	1585	2260	2146.18	1.58	0	-38156	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	380	-125.00	0.78	12	1.75	-17.00	2725.00	3710	20240124	-42.72	1516	20240805	40.17	3710	-42.72	20240124	1516	40.17	20240805	3710	-42.72	20240124	1516	40.17	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
62	20240821	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-135	5	-5.97	619962445	288497	24.86	2205	2245	2100	2935	1585	2260	2148.94	1.58	0	-37840	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	380	-125.00	0.78	12	1.62	-17.00	2725.00	3710	20240124	-42.72	1516	20240805	40.17	3710	-42.72	20240124	1516	40.17	20240805	3710	-42.72	20240124	1516	40.17	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
63	20240821	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-125	5	-5.53	534709505	248199	21.39	2205	2245	2110	2935	1585	2260	2154.36	1.58	0	-29398	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	381	-125.59	0.78	12	1.39	-17.00	2725.00	3710	20240124	-42.45	1516	20240805	40.83	3710	-42.45	20240124	1516	40.83	20240805	3710	-42.45	20240124	1516	40.83	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
64	20240821	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-130	5	-5.75	450830275	208760	17.99	2205	2245	2110	2935	1585	2260	2159.56	1.58	0	-11369	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	380	-125.29	0.78	12	1.17	-17.00	2725.00	3710	20240124	-42.59	1516	20240805	40.50	3710	-42.59	20240124	1516	40.50	20240805	3710	-42.59	20240124	1516	40.50	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
65	20240821	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-95	5	-4.20	116974955	53262	4.59	2205	2245	2165	2935	1585	2260	2196.22	1.58	0	-7047	2600	2430	2315	2145	2030	2372	2087	89	675	500	1530	5	1	17862854	387	-127.35	0.79	12	0.30	-17.00	2725.00	3710	20240124	-41.64	1516	20240805	42.81	3710	-41.64	20240124	1516	42.81	20240805	3710	-41.64	20240124	1516	42.81	20240805	1.69	N	052860	500	89 억		281711	N	N	0	N	00	N
66	20240820	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-25	5	-1.09	2689073565	1152398	177.32	2270	2485	2200	2970	1600	2285	2333.53	1.50	0	13773	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	404	-132.94	0.83	12	6.45	-17.00	2725.00	3710	20240124	-39.08	1516	20240805	49.08	3710	-39.08	20240124	1516	49.08	20240805	3710	-39.08	20240124	1516	49.08	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
67	20240820	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	0	3	0.00	2588517065	1107828	170.46	2270	2485	2200	2970	1600	2285	2336.57	1.50	0	8534	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	408	-134.41	0.84	12	6.20	-17.00	2725.00	3710	20240124	-38.41	1516	20240805	50.73	3710	-38.41	20240124	1516	50.73	20240805	3710	-38.41	20240124	1516	50.73	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
68	20240820	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-25	5	-1.09	2514454240	1075330	165.46	2270	2485	2200	2970	1600	2285	2338.31	1.50	0	7912	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	404	-132.94	0.83	12	6.02	-17.00	2725.00	3710	20240124	-39.08	1516	20240805	49.08	3710	-39.08	20240124	1516	49.08	20240805	3710	-39.08	20240124	1516	49.08	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
69	20240820	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	20	2	0.88	2406967375	1028021	158.18	2270	2485	2200	2970	1600	2285	2341.36	1.50	0	4766	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	412	-135.59	0.85	12	5.76	-17.00	2725.00	3710	20240124	-37.87	1516	20240805	52.04	3710	-37.87	20240124	1516	52.04	20240805	3710	-37.87	20240124	1516	52.04	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
70	20240820	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	85	2	3.72	1186541360	517491	79.63	2270	2385	2200	2970	1600	2285	2292.87	1.50	0	42386	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	423	-139.41	0.87	12	2.90	-17.00	2725.00	3710	20240124	-36.12	1516	20240805	56.33	3710	-36.12	20240124	1516	56.33	20240805	3710	-36.12	20240124	1516	56.33	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
71	20240820	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	35	2	1.53	711507500	314308	48.36	2270	2345	2200	2970	1600	2285	2263.73	1.50	0	-922	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	414	-136.47	0.85	12	1.76	-17.00	2725.00	3710	20240124	-37.47	1516	20240805	53.03	3710	-37.47	20240124	1516	53.03	20240805	3710	-37.47	20240124	1516	53.03	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
72	20240820	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-55	5	-2.41	255369560	114869	17.67	2270	2275	2200	2970	1600	2285	2223.14	1.50	0	20304	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	398	-131.18	0.82	12	0.64	-17.00	2725.00	3710	20240124	-39.89	1516	20240805	47.10	3710	-39.89	20240124	1516	47.10	20240805	3710	-39.89	20240124	1516	47.10	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
73	20240820	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-30	5	-1.31	28052705	12413	1.91	2270	2275	2250	2970	1600	2285	2259.95	1.50	0	606	2518	2401	2298	2181	2078	2350	2130	89	685	500	1550	5	1	17862854	403	-132.65	0.83	12	0.07	-17.00	2725.00	3710	20240124	-39.22	1516	20240805	48.75	3710	-39.22	20240124	1516	48.75	20240805	3710	-39.22	20240124	1516	48.75	20240805	1.43	N	052860	500	89 억		267938	N	N	0	N	00	N
74	20240819	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-50	5	-2.14	1470046605	638171	31.96	2380	2415	2195	3035	1635	2335	2303.53	1.51	0	-2090	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	408	-134.41	0.84	12	3.57	-17.00	2725.00	3710	20240124	-38.41	1516	20240805	50.73	3710	-38.41	20240124	1516	50.73	20240805	3710	-38.41	20240124	1516	50.73	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
75	20240819	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-115	5	-4.93	1317916415	570443	28.57	2380	2415	2200	3035	1635	2335	2310.30	1.51	0	5877	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	397	-130.59	0.81	12	3.19	-17.00	2725.00	3710	20240124	-40.16	1516	20240805	46.44	3710	-40.16	20240124	1516	46.44	20240805	3710	-40.16	20240124	1516	46.44	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
76	20240819	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-115	5	-4.93	1201534510	518013	25.94	2380	2415	2200	3035	1635	2335	2319.48	1.51	0	-15141	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	397	-130.59	0.81	12	2.90	-17.00	2725.00	3710	20240124	-40.16	1516	20240805	46.44	3710	-40.16	20240124	1516	46.44	20240805	3710	-40.16	20240124	1516	46.44	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
77	20240819	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-35	5	-1.50	889703475	379588	19.01	2380	2415	2290	3035	1635	2335	2343.88	1.51	0	-5069	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	411	-135.29	0.84	12	2.13	-17.00	2725.00	3710	20240124	-38.01	1516	20240805	51.72	3710	-38.01	20240124	1516	51.72	20240805	3710	-38.01	20240124	1516	51.72	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
78	20240819	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-35	5	-1.50	835721690	356070	17.83	2380	2415	2290	3035	1635	2335	2347.10	1.51	0	740	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	411	-135.29	0.84	12	1.99	-17.00	2725.00	3710	20240124	-38.01	1516	20240805	51.72	3710	-38.01	20240124	1516	51.72	20240805	3710	-38.01	20240124	1516	51.72	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
79	20240819	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-5	5	-0.21	711035930	301936	15.12	2380	2415	2300	3035	1635	2335	2354.98	1.51	0	75	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	416	-137.06	0.86	12	1.69	-17.00	2725.00	3710	20240124	-37.20	1516	20240805	53.69	3710	-37.20	20240124	1516	53.69	20240805	3710	-37.20	20240124	1516	53.69	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
80	20240819	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-10	5	-0.43	551582575	233000	11.67	2380	2415	2325	3035	1635	2335	2367.42	1.51	0	3405	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	415	-136.76	0.85	12	1.30	-17.00	2725.00	3710	20240124	-37.33	1516	20240805	53.36	3710	-37.33	20240124	1516	53.36	20240805	3710	-37.33	20240124	1516	53.36	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
81	20240819	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	35	2	1.50	129780285	54809	2.75	2380	2380	2345	3035	1635	2335	2368.35	1.51	0	-2875	2795	2565	2450	2220	2105	2507	2162	89	700	500	1580	5	1	17862854	423	-139.41	0.87	12	0.31	-17.00	2725.00	3710	20240124	-36.12	1516	20240805	56.33	3710	-36.12	20240124	1516	56.33	20240805	3710	-36.12	20240124	1516	56.33	20240805	1.11	N	052860	500	89 억		270028	N	N	0	N	00	N
82	20240816	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-175	5	-6.97	4980678270	1969000	15.50	2610	2680	2335	3260	1760	2510	2530.64	1.83	0	-57762	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	417	-137.35	0.86	12	11.02	-17.00	2725.00	3710	20240124	-37.06	1516	20240805	54.02	3710	-37.06	20240124	1516	54.02	20240805	3710	-37.06	20240124	1516	54.02	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
83	20240816	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-95	5	-3.78	4554498215	1789161	14.08	2610	2680	2410	3260	1760	2510	2545.65	1.83	0	-54520	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	431	-142.06	0.89	12	10.02	-17.00	2725.00	3710	20240124	-34.91	1516	20240805	59.30	3710	-34.91	20240124	1516	59.30	20240805	3710	-34.91	20240124	1516	59.30	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
84	20240816	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-15	5	-0.60	4049345475	1582406	12.45	2610	2680	2470	3260	1760	2510	2559.05	1.83	0	-71430	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	446	-146.76	0.92	12	8.86	-17.00	2725.00	3710	20240124	-32.75	1516	20240805	64.58	3710	-32.75	20240124	1516	64.58	20240805	3710	-32.75	20240124	1516	64.58	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
85	20240816	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-15	5	-0.60	3931804600	1535470	12.08	2610	2680	2470	3260	1760	2510	2560.72	1.83	0	-60236	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	446	-146.76	0.92	12	8.60	-17.00	2725.00	3710	20240124	-32.75	1516	20240805	64.58	3710	-32.75	20240124	1516	64.58	20240805	3710	-32.75	20240124	1516	64.58	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
86	20240816	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-5	5	-0.20	3740654525	1459107	11.48	2610	2680	2470	3260	1760	2510	2563.74	1.83	0	-54128	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	447	-147.35	0.92	12	8.17	-17.00	2725.00	3710	20240124	-32.48	1516	20240805	65.24	3710	-32.48	20240124	1516	65.24	20240805	3710	-32.48	20240124	1516	65.24	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
87	20240816	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	0	3	0.00	3505813635	1364881	10.74	2610	2680	2480	3260	1760	2510	2568.68	1.83	0	-49709	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	448	-147.65	0.92	12	7.64	-17.00	2725.00	3710	20240124	-32.35	1516	20240805	65.57	3710	-32.35	20240124	1516	65.57	20240805	3710	-32.35	20240124	1516	65.57	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
88	20240816	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	25	2	1.00	3278895640	1274926	10.03	2610	2680	2480	3260	1760	2510	2571.94	1.83	0	-40245	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	453	-149.12	0.93	12	7.14	-17.00	2725.00	3710	20240124	-31.67	1516	20240805	67.22	3710	-31.67	20240124	1516	67.22	20240805	3710	-31.67	20240124	1516	67.22	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
89	20240816	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	0	3	0.00	1159198280	454371	3.58	2610	2630	2480	3260	1760	2510	2551.41	1.83	0	-4260	3233	2871	2618	2256	2003	3052	2437	89	750	500	1700	5	1	17862854	448	-147.65	0.92	12	2.54	-17.00	2725.00	3710	20240124	-32.35	1516	20240805	65.57	3710	-32.35	20240124	1516	65.57	20240805	3710	-32.35	20240124	1516	65.57	20240805	0.79	N	052860	500	89 억		327303	N	N	0	N	00	N
90	20240814	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-35	5	-1.38	33818370810	12317818	179.89	2420	2980	2365	3305	1785	2545	2745.77	1.73	0	-38864	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	448	-147.65	0.92	12	68.96	-17.00	2725.00	3710	20240124	-32.35	1516	20240805	65.57	3710	-32.35	20240124	1516	65.57	20240805	3710	-32.35	20240124	1516	65.57	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
91	20240814	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	10	2	0.39	33259008080	12097572	176.67	2420	2980	2365	3305	1785	2545	2749.26	1.73	0	-50461	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	456	-150.29	0.94	12	67.72	-17.00	2725.00	3710	20240124	-31.13	1516	20240805	68.54	3710	-31.13	20240124	1516	68.54	20240805	3710	-31.13	20240124	1516	68.54	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
92	20240814	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-90	5	-3.54	32639579295	11852223	173.09	2420	2980	2365	3305	1785	2545	2753.91	1.73	0	-57582	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	439	-144.41	0.90	12	66.35	-17.00	2725.00	3710	20240124	-33.83	1516	20240805	61.94	3710	-33.83	20240124	1516	61.94	20240805	3710	-33.83	20240124	1516	61.94	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
93	20240814	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-85	5	-3.34	31998311045	11592842	169.30	2420	2980	2365	3305	1785	2545	2760.21	1.73	0	-45655	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	439	-144.71	0.90	12	64.90	-17.00	2725.00	3710	20240124	-33.69	1516	20240805	62.27	3710	-33.69	20240124	1516	62.27	20240805	3710	-33.69	20240124	1516	62.27	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
94	20240814	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	55	2	2.16	30769879735	11105142	162.18	2420	2980	2365	3305	1785	2545	2770.81	1.73	0	-53026	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	464	-152.94	0.95	12	62.17	-17.00	2725.00	3710	20240124	-29.92	1516	20240805	71.50	3710	-29.92	20240124	1516	71.50	20240805	3710	-29.92	20240124	1516	71.50	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
95	20240814	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	80	2	3.14	29312389150	10545466	154.00	2420	2980	2365	3305	1785	2545	2779.66	1.73	0	-66764	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	469	-154.41	0.96	12	59.04	-17.00	2725.00	3710	20240124	-29.25	1516	20240805	73.15	3710	-29.25	20240124	1516	73.15	20240805	3710	-29.25	20240124	1516	73.15	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
96	20240814	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	285	2	11.20	17928364990	6507754	95.04	2420	2980	2365	3305	1785	2545	2754.98	1.73	0	-56375	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	506	-166.47	1.04	12	36.43	-17.00	2725.00	3710	20240124	-23.72	1516	20240805	86.68	3710	-23.72	20240124	1516	86.68	20240805	3710	-23.72	20240124	1516	86.68	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
97	20240814	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-145	5	-5.70	788221345	328204	4.79	2420	2435	2365	3305	1785	2545	2400.90	1.73	0	36552	2991	2767	2506	2282	2021	2880	2395	89	760	500	1730	5	1	17862854	429	-141.18	0.88	12	1.84	-17.00	2725.00	3710	20240124	-35.31	1516	20240805	58.31	3710	-35.31	20240124	1516	58.31	20240805	3710	-35.31	20240124	1516	58.31	20240805	1.07	N	052860	500	89 억		308179	N	N	0	N	00	N
98	20240813	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	445	2	21.19	17153817830	6606507	557.76	2300	2730	2245	2730	1470	2100	2596.56	2.35	0	-54287	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	455	-149.71	0.93	12	36.98	-17.00	2725.00	3710	20240124	-31.40	1516	20240805	67.88	3710	-31.40	20240124	1516	67.88	20240805	3710	-31.40	20240124	1516	67.88	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
99	20240813	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	525	2	25.00	12560603935	4822933	407.18	2300	2730	2245	2730	1470	2100	2604.41	2.35	0	-35931	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	469	-154.41	0.96	12	27.00	-17.00	2725.00	3710	20240124	-29.25	1516	20240805	73.15	3710	-29.25	20240124	1516	73.15	20240805	3710	-29.25	20240124	1516	73.15	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
100	20240813	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	630	1	30.00	8878319765	3437060	290.18	2300	2730	2245	2730	1470	2100	2583.19	2.35	0	-73171	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	488	-160.59	1.00	12	19.24	-17.00	2725.00	3710	20240124	-26.42	1516	20240805	80.08	3710	-26.42	20240124	1516	80.08	20240805	3710	-26.42	20240124	1516	80.08	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
101	20240813	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	630	1	30.00	8867317865	3433030	289.84	2300	2730	2245	2730	1470	2100	2583.02	2.35	0	-77201	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	488	-160.59	1.00	12	19.22	-17.00	2725.00	3710	20240124	-26.42	1516	20240805	80.08	3710	-26.42	20240124	1516	80.08	20240805	3710	-26.42	20240124	1516	80.08	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
102	20240813	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	630	1	30.00	8863023575	3431457	289.70	2300	2730	2245	2730	1470	2100	2582.95	2.35	0	-77244	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	488	-160.59	1.00	12	19.21	-17.00	2725.00	3710	20240124	-26.42	1516	20240805	80.08	3710	-26.42	20240124	1516	80.08	20240805	3710	-26.42	20240124	1516	80.08	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
103	20240813	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	630	1	30.00	8852163635	3427479	289.37	2300	2730	2245	2730	1470	2100	2582.78	2.35	0	-77243	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	488	-160.59	1.00	12	19.19	-17.00	2725.00	3710	20240124	-26.42	1516	20240805	80.08	3710	-26.42	20240124	1516	80.08	20240805	3710	-26.42	20240124	1516	80.08	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
104	20240813	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	630	1	30.00	8688693965	3367600	284.31	2300	2730	2245	2730	1470	2100	2580.16	2.35	0	-77243	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	488	-160.59	1.00	12	18.85	-17.00	2725.00	3710	20240124	-26.42	1516	20240805	80.08	3710	-26.42	20240124	1516	80.08	20240805	3710	-26.42	20240124	1516	80.08	20240805	1.05	N	052860	500	89 억		418896	N	N	0	N	00	N
105	20240813	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	425	2	20.24	2400037230	981271	82.84	2300	2525	2245	2730	1470	2100	2446.03	2.35	0	-72273	2364	2231	1967	1834	1570	2298	1901	89	630	500	1420	5	1	17862854	451	-148.53	0.93	12	5.49	-17.00	2725.00	3710	20240124	-31.94	1516	20240805	66.56	3710	-31.94	20240124	1516	66.56	20240805	3710	-31.94	20240124	1516	66.56	20240805	1.05	N	052860	500	89 억		418896	Y	N	0	N	00	N
106	20240812	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	393	2	23.02	2233521203	1155451	2346.28	1703	2100	1703	2215	1195	1707	1932.59	2.44	0	-15601	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	5	1	17862854	375	-123.53	0.77	12	6.47	-17.00	2725.00	3710	20240124	-43.40	1516	20240805	38.52	3710	-43.40	20240124	1516	38.52	20240805	3710	-43.40	20240124	1516	38.52	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
107	20240812	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1911	204	2	11.95	1556037002	819004	1663.09	1703	2005	1703	2215	1195	1707	1899.91	2.44	0	-15157	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	341	-112.41	0.70	12	4.58	-17.00	2725.00	3710	20240124	-48.49	1516	20240805	26.06	3710	-48.49	20240124	1516	26.06	20240805	3710	-48.49	20240124	1516	26.06	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
108	20240812	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1947	240	2	14.06	1317803369	696002	1413.32	1703	2005	1703	2215	1195	1707	1893.39	2.44	0	-41248	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	348	-114.53	0.71	12	3.90	-17.00	2725.00	3710	20240124	-47.52	1516	20240805	28.43	3710	-47.52	20240124	1516	28.43	20240805	3710	-47.52	20240124	1516	28.43	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
109	20240812	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	107	2	6.27	1084372162	572490	1162.51	1703	2005	1703	2215	1195	1707	1894.13	2.44	0	-49709	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	324	-106.71	0.67	12	3.20	-17.00	2725.00	3710	20240124	-51.11	1516	20240805	19.66	3710	-51.11	20240124	1516	19.66	20240805	3710	-51.11	20240124	1516	19.66	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
110	20240812	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	100	2	5.86	1060142529	559018	1135.15	1703	2005	1703	2215	1195	1707	1896.44	2.44	0	-48334	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	323	-106.29	0.66	12	3.13	-17.00	2725.00	3710	20240124	-51.29	1516	20240805	19.20	3710	-51.29	20240124	1516	19.20	20240805	3710	-51.29	20240124	1516	19.20	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
111	20240812	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1879	172	2	10.08	888445025	465764	945.79	1703	2005	1703	2215	1195	1707	1907.50	2.44	0	-51826	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	336	-110.53	0.69	12	2.61	-17.00	2725.00	3710	20240124	-49.35	1516	20240805	23.94	3710	-49.35	20240124	1516	23.94	20240805	3710	-49.35	20240124	1516	23.94	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
112	20240812	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	108	2	6.33	105581819	58493	118.78	1703	1845	1703	2215	1195	1707	1805.03	2.44	0	13771	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	324	-106.76	0.67	12	0.33	-17.00	2725.00	3710	20240124	-51.08	1516	20240805	19.72	3710	-51.08	20240124	1516	19.72	20240805	3710	-51.08	20240124	1516	19.72	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
113	20240812	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	-1	5	-0.06	1739218	1019	2.07	1703	1711	1703	2215	1195	1707	1706.79	2.44	0	806	1790	1748	1714	1672	1638	1731	1655	89	508	500	1160	1	1	17862854	305	-100.35	0.63	12	0.01	-17.00	2725.00	3710	20240124	-54.02	1516	20240805	12.53	3710	-54.02	20240124	1516	12.53	20240805	3710	-54.02	20240124	1516	12.53	20240805	1.06	N	052860	500	89 억		435734	N	N	0	N	00	N
114	20240809	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	0	3	0.00	83886053	49226	154.78	1710	1756	1680	2215	1195	1707	1703.45	2.50	0	-11304	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	305	-100.41	0.63	12	0.28	-17.00	2725.00	3710	20240124	-53.99	1516	20240805	12.60	3710	-53.99	20240124	1516	12.60	20240805	3710	-53.99	20240124	1516	12.60	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
115	20240809	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	-1	5	-0.06	56440305	33102	104.08	1710	1756	1680	2215	1195	1707	1705.04	2.50	0	-10019	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	305	-100.35	0.63	12	0.19	-17.00	2725.00	3710	20240124	-54.02	1516	20240805	12.53	3710	-54.02	20240124	1516	12.53	20240805	3710	-54.02	20240124	1516	12.53	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
116	20240809	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	-7	5	-0.41	52929416	31034	97.58	1710	1756	1680	2215	1195	1707	1705.53	2.50	0	-8100	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	304	-100.00	0.62	12	0.17	-17.00	2725.00	3710	20240124	-54.18	1516	20240805	12.14	3710	-54.18	20240124	1516	12.14	20240805	3710	-54.18	20240124	1516	12.14	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
117	20240809	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	-17	5	-1.00	50593336	29651	93.23	1710	1756	1690	2215	1195	1707	1706.29	2.50	0	-7255	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	302	-99.41	0.62	12	0.17	-17.00	2725.00	3710	20240124	-54.45	1516	20240805	11.48	3710	-54.45	20240124	1516	11.48	20240805	3710	-54.45	20240124	1516	11.48	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
118	20240809	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1694	-13	5	-0.76	43665831	25556	80.36	1710	1756	1694	2215	1195	1707	1708.63	2.50	0	-7145	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	303	-99.65	0.62	12	0.14	-17.00	2725.00	3710	20240124	-54.34	1516	20240805	11.74	3710	-54.34	20240124	1516	11.74	20240805	3710	-54.34	20240124	1516	11.74	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
119	20240809	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	0	3	0.00	28038126	16352	51.42	1710	1756	1697	2215	1195	1707	1714.66	2.50	0	-7422	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	305	-100.41	0.63	12	0.09	-17.00	2725.00	3710	20240124	-53.99	1516	20240805	12.60	3710	-53.99	20240124	1516	12.60	20240805	3710	-53.99	20240124	1516	12.60	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
120	20240809	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	21	2	1.23	15602150	9063	28.50	1710	1756	1710	2215	1195	1707	1721.52	2.50	0	-5728	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	309	-101.65	0.63	12	0.05	-17.00	2725.00	3710	20240124	-53.42	1516	20240805	13.98	3710	-53.42	20240124	1516	13.98	20240805	3710	-53.42	20240124	1516	13.98	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
121	20240809	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	48	2	2.81	1462693	855	2.69	1710	1756	1710	2215	1195	1707	1710.75	2.50	0	61	1829	1768	1716	1655	1603	1742	1629	89	508	500	1160	1	1	17862854	313	-103.24	0.64	12	0.00	-17.00	2725.00	3710	20240124	-52.70	1516	20240805	15.77	3710	-52.70	20240124	1516	15.77	20240805	3710	-52.70	20240124	1516	15.77	20240805	1.12	N	052860	500	89 억		447231	N	N	0	N	00	N
122	20240808	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-27	5	-1.56	54328135	31803	12.68	1750	1777	1664	2250	1214	1734	1708.27	2.59	0	-14977	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	305	-100.41	0.63	12	0.18	-17.00	2725.00	3710	20240124	-53.99	1516	20240805	12.60	3710	-53.99	20240124	1516	12.60	20240805	3710	-53.99	20240124	1516	12.60	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
123	20240808	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-27	5	-1.56	53541546	31342	12.49	1750	1777	1664	2250	1214	1734	1708.30	2.59	0	-14887	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	305	-100.41	0.63	12	0.18	-17.00	2725.00	3710	20240124	-53.99	1516	20240805	12.60	3710	-53.99	20240124	1516	12.60	20240805	3710	-53.99	20240124	1516	12.60	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
124	20240808	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	-23	5	-1.33	29255000	17126	6.83	1750	1777	1664	2250	1214	1734	1708.22	2.59	0	-8158	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	306	-100.65	0.63	12	0.10	-17.00	2725.00	3710	20240124	-53.88	1516	20240805	12.86	3710	-53.88	20240124	1516	12.86	20240805	3710	-53.88	20240124	1516	12.86	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
125	20240808	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-22	5	-1.27	28305769	16571	6.60	1750	1777	1664	2250	1214	1734	1708.15	2.59	0	-7627	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	306	-100.71	0.63	12	0.09	-17.00	2725.00	3710	20240124	-53.85	1516	20240805	12.93	3710	-53.85	20240124	1516	12.93	20240805	3710	-53.85	20240124	1516	12.93	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
126	20240808	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1697	-37	5	-2.13	27523319	16111	6.42	1750	1777	1664	2250	1214	1734	1708.36	2.59	0	-7487	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	303	-99.82	0.62	12	0.09	-17.00	2725.00	3710	20240124	-54.26	1516	20240805	11.94	3710	-54.26	20240124	1516	11.94	20240805	3710	-54.26	20240124	1516	11.94	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
127	20240808	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-22	5	-1.27	21132723	12368	4.93	1750	1777	1664	2250	1214	1734	1708.66	2.59	0	-6210	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	306	-100.71	0.63	12	0.07	-17.00	2725.00	3710	20240124	-53.85	1516	20240805	12.93	3710	-53.85	20240124	1516	12.93	20240805	3710	-53.85	20240124	1516	12.93	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
128	20240808	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	1	2	0.06	18051968	10548	4.20	1750	1777	1664	2250	1214	1734	1711.41	2.59	0	-5433	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	310	-102.06	0.64	12	0.06	-17.00	2725.00	3710	20240124	-53.23	1516	20240805	14.45	3710	-53.23	20240124	1516	14.45	20240805	3710	-53.23	20240124	1516	14.45	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
129	20240808	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	21	2	1.21	6984329	4014	1.60	1750	1777	1734	2250	1214	1734	1739.99	2.59	0	-2981	1882	1808	1672	1598	1462	1845	1635	89	516	500	1170	1	1	17862854	313	-103.24	0.64	12	0.02	-17.00	2725.00	3710	20240124	-52.70	1516	20240805	15.77	3710	-52.70	20240124	1516	15.77	20240805	3710	-52.70	20240124	1516	15.77	20240805	1.12	N	052860	500	89 억		462275	N	N	0	N	00	N
130	20240807	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	139	2	8.71	406662220	248488	274.04	1611	1746	1536	2070	1117	1595	1636.45	2.24	0	61597	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	310	-102.00	0.64	12	1.39	-17.00	2725.00	3710	20240124	-53.26	1516	20240805	14.38	3710	-53.26	20240124	1516	14.38	20240805	3710	-53.26	20240124	1516	14.38	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
131	20240807	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	146	2	9.15	394435494	241424	266.25	1611	1746	1536	2070	1117	1595	1633.79	2.24	0	61780	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	311	-102.41	0.64	12	1.35	-17.00	2725.00	3710	20240124	-53.07	1516	20240805	14.84	3710	-53.07	20240124	1516	14.84	20240805	3710	-53.07	20240124	1516	14.84	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
132	20240807	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	105	2	6.58	342261946	211182	232.89	1611	1746	1536	2070	1117	1595	1620.70	2.24	0	48131	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	304	-100.00	0.62	12	1.18	-17.00	2725.00	3710	20240124	-54.18	1516	20240805	12.14	3710	-54.18	20240124	1516	12.14	20240805	3710	-54.18	20240124	1516	12.14	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
133	20240807	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	121	2	7.59	317469028	196658	216.88	1611	1746	1536	2070	1117	1595	1614.32	2.24	0	48626	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	307	-100.94	0.63	12	1.10	-17.00	2725.00	3710	20240124	-53.75	1516	20240805	13.19	3710	-53.75	20240124	1516	13.19	20240805	3710	-53.75	20240124	1516	13.19	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
134	20240807	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	129	2	8.09	302147356	187782	207.09	1611	1746	1536	2070	1117	1595	1609.03	2.24	0	50215	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	308	-101.41	0.63	12	1.05	-17.00	2725.00	3710	20240124	-53.53	1516	20240805	13.72	3710	-53.53	20240124	1516	13.72	20240805	3710	-53.53	20240124	1516	13.72	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
135	20240807	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	105	2	6.58	232232748	147054	162.17	1611	1722	1536	2070	1117	1595	1579.23	2.24	0	37552	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	304	-100.00	0.62	12	0.82	-17.00	2725.00	3710	20240124	-54.18	1516	20240805	12.14	3710	-54.18	20240124	1516	12.14	20240805	3710	-54.18	20240124	1516	12.14	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
136	20240807	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	8	2	0.50	160272780	102996	113.59	1611	1640	1536	2070	1117	1595	1556.11	2.24	0	34985	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	286	-94.29	0.59	12	0.58	-17.00	2725.00	3710	20240124	-56.79	1516	20240805	5.74	3710	-56.79	20240124	1516	5.74	20240805	3710	-56.79	20240124	1516	5.74	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
137	20240807	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	42	2	2.63	1121080	691	0.76	1611	1640	1595	2070	1117	1595	1622.40	2.24	0	-366	1669	1632	1584	1547	1499	1650	1565	89	475	500	1080	1	1	17862854	292	-96.29	0.60	12	0.00	-17.00	2725.00	3710	20240124	-55.88	1516	20240805	7.98	3710	-55.88	20240124	1516	7.98	20240805	3710	-55.88	20240124	1516	7.98	20240805	1.26	N	052860	500	89 억		401003	N	N	0	N	00	N
138	20240806	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	64	2	4.18	143610627	90580	31.74	1536	1621	1536	1990	1072	1531	1585.45	2.18	0	10195	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	285	-93.82	0.59	12	0.51	-17.00	2725.00	3710	20240124	-57.01	1516	20240805	5.21	3710	-57.01	20240124	1516	5.21	20240805	3710	-57.01	20240124	1516	5.21	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
139	20240806	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	77	2	5.03	136816556	86341	30.26	1536	1621	1536	1990	1072	1531	1584.61	2.18	0	9821	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	287	-94.59	0.59	12	0.48	-17.00	2725.00	3710	20240124	-56.66	1516	20240805	6.07	3710	-56.66	20240124	1516	6.07	20240805	3710	-56.66	20240124	1516	6.07	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
140	20240806	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	65	2	4.25	117196070	74037	25.95	1536	1621	1536	1990	1072	1531	1582.94	2.18	0	6075	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	285	-93.88	0.59	12	0.41	-17.00	2725.00	3710	20240124	-56.98	1516	20240805	5.28	3710	-56.98	20240124	1516	5.28	20240805	3710	-56.98	20240124	1516	5.28	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
141	20240806	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	63	2	4.11	89432430	56616	19.84	1536	1621	1536	1990	1072	1531	1579.63	2.18	0	7944	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	285	-93.76	0.58	12	0.32	-17.00	2725.00	3710	20240124	-57.04	1516	20240805	5.15	3710	-57.04	20240124	1516	5.15	20240805	3710	-57.04	20240124	1516	5.15	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
142	20240806	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	66	2	4.31	82706354	52373	18.35	1536	1621	1536	1990	1072	1531	1579.18	2.18	0	6497	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	285	-93.94	0.59	12	0.29	-17.00	2725.00	3710	20240124	-56.95	1516	20240805	5.34	3710	-56.95	20240124	1516	5.34	20240805	3710	-56.95	20240124	1516	5.34	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
143	20240806	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	64	2	4.18	76530153	48494	16.99	1536	1621	1536	1990	1072	1531	1578.14	2.18	0	8605	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	285	-93.82	0.59	12	0.27	-17.00	2725.00	3710	20240124	-57.01	1516	20240805	5.21	3710	-57.01	20240124	1516	5.21	20240805	3710	-57.01	20240124	1516	5.21	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
144	20240806	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	73	2	4.77	59564707	37777	13.24	1536	1621	1536	1990	1072	1531	1576.75	2.18	0	7400	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	287	-94.35	0.59	12	0.21	-17.00	2725.00	3710	20240124	-56.77	1516	20240805	5.80	3710	-56.77	20240124	1516	5.80	20240805	3710	-56.77	20240124	1516	5.80	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
145	20240806	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	59	2	3.85	21988957	14238	4.99	1536	1608	1536	1990	1072	1531	1544.39	2.18	0	590	2029	1780	1648	1399	1267	1714	1333	89	459	500	1040	1	1	17862854	284	-93.53	0.58	12	0.08	-17.00	2725.00	3710	20240124	-57.14	1516	20240805	4.88	3710	-57.14	20240124	1516	4.88	20240805	3710	-57.14	20240124	1516	4.88	20240805	1.27	N	052860	500	89 억		388985	N	N	0	N	00	N
146	20240805	160444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1531	-394	5	-20.47	466078036	284589	397.20	1897	1897	1516	2500	1348	1925	1637.94	1.99	0	33380	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	273	-90.06	0.56	12	1.59	-17.00	2725.00	3710	20240124	-58.73	1516	20240805	0.99	3710	-58.73	20240124	1516	0.99	20240805	3710	-58.73	20240124	1516	0.99	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
147	20240805	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1596	-329	5	-17.09	427204205	259519	362.21	1897	1897	1516	2500	1348	1925	1646.14	1.99	0	35979	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	285	-93.88	0.59	12	1.45	-17.00	2725.00	3710	20240124	-56.98	1516	20240805	5.28	3710	-56.98	20240124	1516	5.28	20240805	3710	-56.98	20240124	1516	5.28	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
148	20240805	140452	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1616	-309	5	-16.05	368965373	222344	310.32	1897	1897	1579	2500	1348	1925	1659.43	1.99	0	36324	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	289	-95.06	0.59	12	1.24	-17.00	2725.00	3710	20240124	-56.44	1579	20240805	2.34	3710	-56.44	20240124	1579	2.34	20240805	3710	-56.44	20240124	1579	2.34	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
149	20240805	130450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1612	-313	5	-16.26	305232488	182587	254.84	1897	1897	1612	2500	1348	1925	1671.71	1.99	0	32606	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	288	-94.82	0.59	12	1.02	-17.00	2725.00	3710	20240124	-56.55	1612	20240805	0.00	3710	-56.55	20240124	1612	0.00	20240805	3710	-56.55	20240124	1612	0.00	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
150	20240805	120447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1667	-258	5	-13.40	220810466	130912	182.71	1897	1897	1615	2500	1348	1925	1686.71	1.99	0	27572	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	298	-98.06	0.61	12	0.73	-17.00	2725.00	3710	20240124	-55.07	1615	20240805	3.22	3710	-55.07	20240124	1615	3.22	20240805	3710	-55.07	20240124	1615	3.22	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
151	20240805	110451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1762	-163	5	-8.47	43051411	23824	33.25	1897	1897	1760	2500	1348	1925	1807.06	1.99	0	-3532	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	315	-103.65	0.65	12	0.13	-17.00	2725.00	3710	20240124	-52.51	1760	20240805	0.11	3710	-52.51	20240124	1760	0.11	20240805	3710	-52.51	20240124	1760	0.11	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
152	20240805	100447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1823	-102	5	-5.30	23595229	12943	18.06	1897	1897	1801	2500	1348	1925	1823.01	1.99	0	-1214	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	326	-107.24	0.67	12	0.07	-17.00	2725.00	3710	20240124	-50.86	1801	20240805	1.22	3710	-50.86	20240124	1801	1.22	20240805	3710	-50.86	20240124	1801	1.22	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
153	20240805	090444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1857	-68	5	-3.53	2470290	1317	1.84	1897	1897	1815	2500	1348	1925	1875.69	1.99	0	544	2023	1974	1942	1893	1861	1958	1877	89	575	500	1300	1	1	17862854	332	-109.24	0.68	12	0.01	-17.00	2725.00	3710	20240124	-49.95	1815	20240805	2.31	3710	-49.95	20240124	1815	2.31	20240805	3710	-49.95	20240124	1815	2.31	20240805	1.30	N	052860	500	89 억		356290	N	N	0	N	00	N
154	20240802	160440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1925	-67	5	-3.36	139290240	71647	218.70	1991	1991	1910	2585	1395	1992	1944.13	2.13	0	-22009	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	344	-113.24	0.71	12	0.40	-17.00	2725.00	3710	20240124	-48.11	1910	20240802	0.79	3710	-48.11	20240124	1910	0.79	20240802	3710	-48.11	20240124	1910	0.79	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
155	20240802	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1931	-61	5	-3.06	119754862	61512	187.76	1991	1991	1910	2585	1395	1992	1946.85	2.13	0	-20089	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	345	-113.59	0.71	12	0.34	-17.00	2725.00	3710	20240124	-47.95	1910	20240802	1.10	3710	-47.95	20240124	1910	1.10	20240802	3710	-47.95	20240124	1910	1.10	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
156	20240802	140443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1943	-49	5	-2.46	109596871	56249	171.70	1991	1991	1910	2585	1395	1992	1948.42	2.13	0	-17335	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	347	-114.29	0.71	12	0.31	-17.00	2725.00	3710	20240124	-47.63	1910	20240802	1.73	3710	-47.63	20240124	1910	1.73	20240802	3710	-47.63	20240124	1910	1.73	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
157	20240802	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1948	-44	5	-2.21	105504135	54137	165.25	1991	1991	1910	2585	1395	1992	1948.84	2.13	0	-17173	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	348	-114.59	0.71	12	0.30	-17.00	2725.00	3710	20240124	-47.49	1910	20240802	1.99	3710	-47.49	20240124	1910	1.99	20240802	3710	-47.49	20240124	1910	1.99	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
158	20240802	120442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1948	-44	5	-2.21	105327191	54046	164.97	1991	1991	1910	2585	1395	1992	1948.84	2.13	0	-17095	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	348	-114.59	0.71	12	0.30	-17.00	2725.00	3710	20240124	-47.49	1910	20240802	1.99	3710	-47.49	20240124	1910	1.99	20240802	3710	-47.49	20240124	1910	1.99	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
159	20240802	110442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1930	-62	5	-3.11	73313987	37403	114.17	1991	1991	1928	2585	1395	1992	1960.11	2.13	0	-17329	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	345	-113.53	0.71	12	0.21	-17.00	2725.00	3710	20240124	-47.98	1928	20240802	0.10	3710	-47.98	20240124	1928	0.10	20240802	3710	-47.98	20240124	1928	0.10	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
160	20240802	100439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1967	-25	5	-1.26	39568117	20083	61.30	1991	1991	1953	2585	1395	1992	1970.23	2.13	0	-14859	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	351	-115.71	0.72	12	0.11	-17.00	2725.00	3710	20240124	-46.98	1953	20240802	0.72	3710	-46.98	20240124	1953	0.72	20240802	3710	-46.98	20240124	1953	0.72	20240802	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
161	20240802	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1978	-14	5	-0.70	12381926	6253	19.09	1991	1991	1978	2585	1395	1992	1980.16	2.13	0	-5994	2044	2018	2004	1978	1964	2011	1971	89	593	500	1350	1	1	17862854	353	-116.35	0.73	12	0.04	-17.00	2725.00	3710	20240124	-46.68	1965	20240730	0.66	3710	-46.68	20240124	1965	0.66	20240730	3710	-46.68	20240124	1965	0.66	20240730	1.31	N	052860	500	89 억		379867	N	N	0	N	00	N
162	20240801	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-18	5	-0.90	65526151	32761	85.06	2030	2030	1990	2610	1410	2010	2000.14	2.06	0	8663	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	1	1	17862854	356	-117.18	0.73	12	0.18	-17.00	2725.00	3710	20240124	-46.31	1965	20240730	1.37	3710	-46.31	20240124	1965	1.37	20240730	3710	-46.31	20240124	1965	1.37	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
163	20240801	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-5	5	-0.25	60429403	30208	78.43	2030	2030	1990	2610	1410	2010	2000.44	2.06	0	9630	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	5	1	17862854	358	-117.94	0.74	12	0.17	-17.00	2725.00	3710	20240124	-45.96	1965	20240730	2.04	3710	-45.96	20240124	1965	2.04	20240730	3710	-45.96	20240124	1965	2.04	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
164	20240801	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	0	3	0.00	60192328	30090	78.13	2030	2030	1990	2610	1410	2010	2000.41	2.06	0	9715	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	5	1	17862854	359	-118.24	0.74	12	0.17	-17.00	2725.00	3710	20240124	-45.82	1965	20240730	2.29	3710	-45.82	20240124	1965	2.29	20240730	3710	-45.82	20240124	1965	2.29	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
165	20240801	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	0	3	0.00	59890828	29940	77.74	2030	2030	1990	2610	1410	2010	2000.36	2.06	0	9757	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	5	1	17862854	359	-118.24	0.74	12	0.17	-17.00	2725.00	3710	20240124	-45.82	1965	20240730	2.29	3710	-45.82	20240124	1965	2.29	20240730	3710	-45.82	20240124	1965	2.29	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
166	20240801	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-13	5	-0.65	56755034	28371	73.66	2030	2030	1990	2610	1410	2010	2000.46	2.06	0	9759	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	1	1	17862854	357	-117.47	0.73	12	0.16	-17.00	2725.00	3710	20240124	-46.17	1965	20240730	1.63	3710	-46.17	20240124	1965	1.63	20240730	3710	-46.17	20240124	1965	1.63	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
167	20240801	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	0	3	0.00	48532740	24256	62.98	2030	2030	1990	2610	1410	2010	2000.86	2.06	0	9709	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	5	1	17862854	359	-118.24	0.74	12	0.14	-17.00	2725.00	3710	20240124	-45.82	1965	20240730	2.29	3710	-45.82	20240124	1965	2.29	20240730	3710	-45.82	20240124	1965	2.29	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
168	20240801	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	5	2	0.25	43670687	21824	56.66	2030	2030	1990	2610	1410	2010	2001.04	2.06	0	9726	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	5	1	17862854	360	-118.53	0.74	12	0.12	-17.00	2725.00	3710	20240124	-45.69	1965	20240730	2.54	3710	-45.69	20240124	1965	2.54	20240730	3710	-45.69	20240124	1965	2.54	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N
169	20240801	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	20	2	1.00	1278780	631	1.64	2030	2030	2025	2610	1410	2010	2026.59	2.06	0	-474	2036	2022	1996	1982	1956	2030	1990	89	600	500	1360	5	1	17862854	363	-119.41	0.74	12	0.00	-17.00	2725.00	3710	20240124	-45.28	1965	20240730	3.31	3710	-45.28	20240124	1965	3.31	20240730	3710	-45.28	20240124	1965	3.31	20240730	1.32	N	052860	500	89 억		367870	N	N	0	N	00	N