KissMeData/092600/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	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	10	2	0.84	49152076	40450	68.80	1194	1229	1194	1552	836	1194	1215.13	0.72	0	309	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	302	-1.66	0.77	12	0.16	-725.00	1555.00	2700	20240228	-55.41	1010	20240806	19.21	2700	-55.41	20240228	1010	19.21	20240806	2700	-55.41	20240228	1010	19.21	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
3	20240830	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	15	2	1.26	48740842	40109	68.22	1194	1229	1194	1552	836	1194	1215.21	0.72	0	456	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	303	-1.67	0.78	12	0.16	-725.00	1555.00	2700	20240228	-55.22	1010	20240806	19.70	2700	-55.22	20240228	1010	19.70	20240806	2700	-55.22	20240228	1010	19.70	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
4	20240830	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	8	2	0.67	47393678	38994	66.32	1194	1229	1194	1552	836	1194	1215.41	0.72	0	489	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	302	-1.66	0.77	12	0.16	-725.00	1555.00	2700	20240228	-55.48	1010	20240806	19.01	2700	-55.48	20240228	1010	19.01	20240806	2700	-55.48	20240228	1010	19.01	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
5	20240830	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	16	2	1.34	44814101	36849	62.67	1194	1229	1194	1552	836	1194	1216.16	0.72	0	1075	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	304	-1.67	0.78	12	0.15	-725.00	1555.00	2700	20240228	-55.19	1010	20240806	19.80	2700	-55.19	20240228	1010	19.80	20240806	2700	-55.19	20240228	1010	19.80	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
6	20240830	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	15	2	1.26	44284506	36409	61.92	1194	1229	1194	1552	836	1194	1216.31	0.72	0	1137	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	303	-1.67	0.78	12	0.15	-725.00	1555.00	2700	20240228	-55.22	1010	20240806	19.70	2700	-55.22	20240228	1010	19.70	20240806	2700	-55.22	20240228	1010	19.70	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
7	20240830	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	34	2	2.85	41286295	33941	57.73	1194	1229	1194	1552	836	1194	1216.41	0.72	0	1293	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	308	-1.69	0.79	12	0.14	-725.00	1555.00	2700	20240228	-54.52	1010	20240806	21.58	2700	-54.52	20240228	1010	21.58	20240806	2700	-54.52	20240228	1010	21.58	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
8	20240830	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	11	2	0.92	3557218	2963	5.04	1194	1210	1194	1552	836	1194	1200.55	0.72	0	-341	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	302	-1.66	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.37	1010	20240806	19.31	2700	-55.37	20240228	1010	19.31	20240806	2700	-55.37	20240228	1010	19.31	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
9	20240830	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	10	2	0.84	362216	303	0.52	1194	1204	1194	1552	836	1194	1195.43	0.72	0	1	1264	1228	1184	1148	1104	1247	1167	125	358	500	830	1	1	25083517	302	-1.66	0.77	12	0.00	-725.00	1555.00	2700	20240228	-55.41	1010	20240806	19.21	2700	-55.41	20240228	1010	19.21	20240806	2700	-55.41	20240228	1010	19.21	20240806	0.13	N	092600	500	125 억		181157	N	N	0	N	00	N
10	20240829	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	24	2	2.05	69122232	58796	303.21	1170	1220	1140	1521	819	1170	1175.63	0.72	0	574	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	299	-1.65	0.77	12	0.23	-725.00	1555.00	2700	20240228	-55.78	1010	20240806	18.22	2700	-55.78	20240228	1010	18.22	20240806	2700	-55.78	20240228	1010	18.22	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
11	20240829	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	25	2	2.14	68774774	58505	301.71	1170	1220	1140	1521	819	1170	1175.54	0.72	0	574	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	300	-1.65	0.77	12	0.23	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
12	20240829	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	32	2	2.74	62032997	52854	272.57	1170	1220	1140	1521	819	1170	1173.67	0.72	0	1428	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	302	-1.66	0.77	12	0.21	-725.00	1555.00	2700	20240228	-55.48	1010	20240806	19.01	2700	-55.48	20240228	1010	19.01	20240806	2700	-55.48	20240228	1010	19.01	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
13	20240829	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	24	2	2.05	58483454	49879	257.23	1170	1220	1140	1521	819	1170	1172.51	0.72	0	1071	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	299	-1.65	0.77	12	0.20	-725.00	1555.00	2700	20240228	-55.78	1010	20240806	18.22	2700	-55.78	20240228	1010	18.22	20240806	2700	-55.78	20240228	1010	18.22	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
14	20240829	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	7	2	0.60	42317371	36389	187.66	1170	1186	1140	1521	819	1170	1162.92	0.72	0	-1447	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	295	-1.62	0.76	12	0.15	-725.00	1555.00	2700	20240228	-56.41	1010	20240806	16.53	2700	-56.41	20240228	1010	16.53	20240806	2700	-56.41	20240228	1010	16.53	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
15	20240829	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-5	5	-0.43	26319389	22746	117.30	1170	1170	1140	1521	819	1170	1157.10	0.72	0	-3559	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	292	-1.61	0.75	12	0.09	-725.00	1555.00	2700	20240228	-56.85	1010	20240806	15.35	2700	-56.85	20240228	1010	15.35	20240806	2700	-56.85	20240228	1010	15.35	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
16	20240829	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-8	5	-0.68	16119974	13955	71.97	1170	1170	1140	1521	819	1170	1155.14	0.72	0	-2511	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	291	-1.60	0.75	12	0.06	-725.00	1555.00	2700	20240228	-56.96	1010	20240806	15.05	2700	-56.96	20240228	1010	15.05	20240806	2700	-56.96	20240228	1010	15.05	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
17	20240829	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-15	5	-1.28	3907635	3366	17.36	1170	1170	1150	1521	819	1170	1160.91	0.72	0	-2747	1204	1187	1172	1155	1140	1195	1163	125	351	500	810	1	1	25083517	290	-1.59	0.74	12	0.01	-725.00	1555.00	2700	20240228	-57.22	1010	20240806	14.36	2700	-57.22	20240228	1010	14.36	20240806	2700	-57.22	20240228	1010	14.36	20240806	0.13	N	092600	500	125 억		180583	N	N	0	N	00	N
18	20240828	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	13	2	1.12	22037966	18874	85.99	1157	1189	1157	1504	810	1157	1167.64	0.72	0	291	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	293	-1.61	0.75	12	0.08	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
19	20240828	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	6	2	0.52	21378610	18310	83.42	1157	1189	1157	1504	810	1157	1167.59	0.72	0	248	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	292	-1.60	0.75	12	0.07	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
20	20240828	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	12	2	1.04	20472824	17532	79.88	1157	1189	1157	1504	810	1157	1167.74	0.72	0	296	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	293	-1.61	0.75	12	0.07	-725.00	1555.00	2700	20240228	-56.70	1010	20240806	15.74	2700	-56.70	20240228	1010	15.74	20240806	2700	-56.70	20240228	1010	15.74	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
21	20240828	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	12	2	1.04	16408954	14029	63.92	1157	1189	1157	1504	810	1157	1169.65	0.72	0	-354	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	293	-1.61	0.75	12	0.06	-725.00	1555.00	2700	20240228	-56.70	1010	20240806	15.74	2700	-56.70	20240228	1010	15.74	20240806	2700	-56.70	20240228	1010	15.74	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
22	20240828	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	5	2	0.43	15696506	13416	61.13	1157	1189	1157	1504	810	1157	1169.98	0.72	0	-469	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	291	-1.60	0.75	12	0.05	-725.00	1555.00	2700	20240228	-56.96	1010	20240806	15.05	2700	-56.96	20240228	1010	15.05	20240806	2700	-56.96	20240228	1010	15.05	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
23	20240828	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	18	2	1.56	7694063	6578	29.97	1157	1189	1157	1504	810	1157	1169.67	0.72	0	-821	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	295	-1.62	0.76	12	0.03	-725.00	1555.00	2700	20240228	-56.48	1010	20240806	16.34	2700	-56.48	20240228	1010	16.34	20240806	2700	-56.48	20240228	1010	16.34	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
24	20240828	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	25	2	2.16	4247159	3634	16.56	1157	1182	1157	1504	810	1157	1168.73	0.72	0	-872	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	296	-1.63	0.76	12	0.01	-725.00	1555.00	2700	20240228	-56.22	1010	20240806	17.03	2700	-56.22	20240228	1010	17.03	20240806	2700	-56.22	20240228	1010	17.03	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
25	20240828	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	12	2	1.04	2374727	2035	9.27	1157	1169	1157	1504	810	1157	1166.94	0.72	0	-846	1181	1168	1149	1136	1117	1175	1143	125	347	500	800	1	1	25083517	293	-1.61	0.75	12	0.01	-725.00	1555.00	2700	20240228	-56.70	1010	20240806	15.74	2700	-56.70	20240228	1010	15.74	20240806	2700	-56.70	20240228	1010	15.74	20240806	0.13	N	092600	500	125 억		180292	N	N	0	N	00	N
26	20240827	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	8	2	0.70	24932753	21756	89.45	1149	1162	1130	1493	805	1149	1145.86	0.73	0	-2631	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	290	-1.60	0.74	12	0.09	-725.00	1555.00	2700	20240228	-57.15	1010	20240806	14.55	2700	-57.15	20240228	1010	14.55	20240806	2700	-57.15	20240228	1010	14.55	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
27	20240827	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	7	2	0.61	23807296	20784	85.46	1149	1162	1130	1493	805	1149	1145.46	0.73	0	-2659	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	290	-1.59	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
28	20240827	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-5	5	-0.44	19719007	17249	70.92	1149	1162	1130	1493	805	1149	1143.20	0.73	0	-2676	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	287	-1.58	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.63	1010	20240806	13.27	2700	-57.63	20240228	1010	13.27	20240806	2700	-57.63	20240228	1010	13.27	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
29	20240827	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-4	5	-0.35	12499060	10949	45.02	1149	1160	1130	1493	805	1149	1141.57	0.73	0	-2457	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	287	-1.58	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.59	1010	20240806	13.37	2700	-57.59	20240228	1010	13.37	20240806	2700	-57.59	20240228	1010	13.37	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
30	20240827	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	-1	5	-0.09	11820615	10358	42.59	1149	1160	1130	1493	805	1149	1141.21	0.73	0	-2544	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	288	-1.58	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.48	1010	20240806	13.66	2700	-57.48	20240228	1010	13.66	20240806	2700	-57.48	20240228	1010	13.66	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
31	20240827	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-4	5	-0.35	11577817	10146	41.72	1149	1160	1130	1493	805	1149	1141.12	0.73	0	-2657	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	287	-1.58	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.59	1010	20240806	13.37	2700	-57.59	20240228	1010	13.37	20240806	2700	-57.59	20240228	1010	13.37	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
32	20240827	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	-1	5	-0.09	10271987	9006	37.03	1149	1160	1130	1493	805	1149	1140.57	0.73	0	-2550	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	288	-1.58	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.48	1010	20240806	13.66	2700	-57.48	20240228	1010	13.66	20240806	2700	-57.48	20240228	1010	13.66	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
33	20240827	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-9	5	-0.78	890659	779	3.20	1149	1149	1140	1493	805	1149	1143.34	0.73	0	-68	1255	1201	1175	1121	1095	1189	1109	125	344	500	800	1	1	25083517	286	-1.57	0.73	12	0.00	-725.00	1555.00	2700	20240228	-57.78	1010	20240806	12.87	2700	-57.78	20240228	1010	12.87	20240806	2700	-57.78	20240228	1010	12.87	20240806	0.13	N	092600	500	125 억		182922	N	N	0	N	00	N
34	20240826	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-32	5	-2.71	28132777	24321	57.17	1229	1229	1149	1535	827	1181	1156.73	0.75	0	-4748	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	288	-1.58	0.74	12	0.10	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
35	20240826	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-26	5	-2.20	26162776	22607	53.14	1229	1229	1149	1535	827	1181	1157.29	0.75	0	-4534	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	290	-1.59	0.74	12	0.09	-725.00	1555.00	2700	20240228	-57.22	1010	20240806	14.36	2700	-57.22	20240228	1010	14.36	20240806	2700	-57.22	20240228	1010	14.36	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
36	20240826	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-25	5	-2.12	22735149	19632	46.14	1229	1229	1149	1535	827	1181	1158.07	0.75	0	-5141	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	290	-1.59	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
37	20240826	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-26	5	-2.20	20679888	17854	41.96	1229	1229	1149	1535	827	1181	1158.28	0.75	0	-4740	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	290	-1.59	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.22	1010	20240806	14.36	2700	-57.22	20240228	1010	14.36	20240806	2700	-57.22	20240228	1010	14.36	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
38	20240826	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-25	5	-2.12	16963723	14639	34.41	1229	1229	1149	1535	827	1181	1158.80	0.75	0	-4496	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	290	-1.59	0.74	12	0.06	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
39	20240826	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-24	5	-2.03	8976339	7709	18.12	1229	1229	1150	1535	827	1181	1164.40	0.75	0	-2984	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	290	-1.60	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.15	1010	20240806	14.55	2700	-57.15	20240228	1010	14.55	20240806	2700	-57.15	20240228	1010	14.55	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
40	20240826	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-19	5	-1.61	8382428	7196	16.91	1229	1229	1150	1535	827	1181	1164.87	0.75	0	-2660	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	291	-1.60	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.96	1010	20240806	15.05	2700	-56.96	20240228	1010	15.05	20240806	2700	-56.96	20240228	1010	15.05	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
41	20240826	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	19	2	1.61	249651	208	0.49	1229	1229	1182	1535	827	1181	1200.25	0.75	0	0	1228	1204	1174	1150	1120	1189	1135	125	354	500	820	1	1	25083517	301	-1.66	0.77	12	0.00	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.13	N	092600	500	125 억		187661	N	N	0	N	00	N
42	20240823	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-1	5	-0.08	49502351	42535	84.03	1182	1198	1144	1536	828	1182	1163.80	0.77	0	-4533	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	296	-1.63	0.76	12	0.17	-725.00	1555.00	2700	20240228	-56.26	1010	20240806	16.93	2700	-56.26	20240228	1010	16.93	20240806	2700	-56.26	20240228	1010	16.93	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
43	20240823	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	-10	5	-0.85	47933647	41200	81.39	1182	1198	1144	1536	828	1182	1163.44	0.77	0	-4285	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	294	-1.62	0.75	12	0.16	-725.00	1555.00	2700	20240228	-56.59	1010	20240806	16.04	2700	-56.59	20240228	1010	16.04	20240806	2700	-56.59	20240228	1010	16.04	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
44	20240823	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-12	5	-1.02	46167008	39685	78.40	1182	1198	1144	1536	828	1182	1163.34	0.77	0	-4462	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	293	-1.61	0.75	12	0.16	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
45	20240823	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-8	5	-0.68	45790258	39364	77.76	1182	1198	1144	1536	828	1182	1163.25	0.77	0	-4462	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	294	-1.62	0.75	12	0.16	-725.00	1555.00	2700	20240228	-56.52	1010	20240806	16.24	2700	-56.52	20240228	1010	16.24	20240806	2700	-56.52	20240228	1010	16.24	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
46	20240823	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-12	5	-1.02	26346874	22682	44.81	1182	1198	1144	1536	828	1182	1161.58	0.77	0	-6612	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	293	-1.61	0.75	12	0.09	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
47	20240823	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-25	5	-2.12	13080384	11188	22.10	1182	1198	1151	1536	828	1182	1169.14	0.77	0	-4580	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	290	-1.60	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.15	1010	20240806	14.55	2700	-57.15	20240228	1010	14.55	20240806	2700	-57.15	20240228	1010	14.55	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
48	20240823	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-19	5	-1.61	8927993	7596	15.01	1182	1198	1159	1536	828	1182	1175.35	0.77	0	-4916	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	292	-1.60	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
49	20240823	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	16	2	1.35	1382704	1166	2.30	1182	1198	1182	1536	828	1182	1185.85	0.77	0	-215	1283	1232	1207	1156	1131	1220	1144	125	354	500	820	1	1	25083517	301	-1.65	0.77	12	0.00	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.13	N	092600	500	125 억		192170	N	N	0	N	00	N
50	20240822	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-39	5	-3.19	60618530	50409	182.29	1209	1258	1182	1587	855	1221	1202.53	0.80	0	-7749	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	296	-1.63	0.76	12	0.20	-725.00	1555.00	2700	20240228	-56.22	1010	20240806	17.03	2700	-56.22	20240228	1010	17.03	20240806	2700	-56.22	20240228	1010	17.03	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
51	20240822	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-36	5	-2.95	59092313	49119	177.63	1209	1258	1185	1587	855	1221	1203.04	0.80	0	-7463	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	297	-1.63	0.76	12	0.20	-725.00	1555.00	2700	20240228	-56.11	1010	20240806	17.33	2700	-56.11	20240228	1010	17.33	20240806	2700	-56.11	20240228	1010	17.33	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
52	20240822	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-25	5	-2.05	51173315	42443	153.48	1209	1258	1186	1587	855	1221	1205.70	0.80	0	-7745	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	300	-1.65	0.77	12	0.17	-725.00	1555.00	2700	20240228	-55.70	1010	20240806	18.42	2700	-55.70	20240228	1010	18.42	20240806	2700	-55.70	20240228	1010	18.42	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
53	20240822	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-24	5	-1.97	46843356	38798	140.30	1209	1258	1189	1587	855	1221	1207.37	0.80	0	-7740	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	300	-1.65	0.77	12	0.15	-725.00	1555.00	2700	20240228	-55.67	1010	20240806	18.51	2700	-55.67	20240228	1010	18.51	20240806	2700	-55.67	20240228	1010	18.51	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
54	20240822	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-20	5	-1.64	27466970	22617	81.79	1209	1258	1200	1587	855	1221	1214.44	0.80	0	-5606	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	301	-1.66	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.52	1010	20240806	18.91	2700	-55.52	20240228	1010	18.91	20240806	2700	-55.52	20240228	1010	18.91	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
55	20240822	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	-18	5	-1.47	21141677	17350	62.74	1209	1258	1202	1587	855	1221	1218.54	0.80	0	-5425	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	302	-1.66	0.77	12	0.07	-725.00	1555.00	2700	20240228	-55.44	1010	20240806	19.11	2700	-55.44	20240228	1010	19.11	20240806	2700	-55.44	20240228	1010	19.11	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
56	20240822	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	-7	5	-0.57	10960975	8928	32.29	1209	1258	1209	1587	855	1221	1227.71	0.80	0	-1074	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	305	-1.67	0.78	12	0.04	-725.00	1555.00	2700	20240228	-55.04	1010	20240806	20.20	2700	-55.04	20240228	1010	20.20	20240806	2700	-55.04	20240228	1010	20.20	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
57	20240822	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	6	2	0.49	555606	447	1.62	1209	1258	1209	1587	855	1221	1242.97	0.80	0	-41	1267	1244	1222	1199	1177	1243	1198	125	366	500	850	1	1	25083517	308	-1.69	0.79	12	0.00	-725.00	1555.00	2700	20240228	-54.56	1010	20240806	21.49	2700	-54.56	20240228	1010	21.49	20240806	2700	-54.56	20240228	1010	21.49	20240806	0.13	N	092600	500	125 억		199919	N	N	0	N	00	N
58	20240821	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	0	3	0.00	33629158	27653	49.24	1221	1245	1200	1587	855	1221	1216.11	0.80	0	-673	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	306	-1.68	0.79	12	0.11	-725.00	1555.00	2700	20240228	-54.78	1010	20240806	20.89	2700	-54.78	20240228	1010	20.89	20240806	2700	-54.78	20240228	1010	20.89	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
59	20240821	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-1	5	-0.08	30471705	25067	44.63	1221	1245	1200	1587	855	1221	1215.61	0.80	0	-748	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	306	-1.68	0.78	12	0.10	-725.00	1555.00	2700	20240228	-54.81	1010	20240806	20.79	2700	-54.81	20240228	1010	20.79	20240806	2700	-54.81	20240228	1010	20.79	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
60	20240821	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	1	2	0.08	23821672	19637	34.96	1221	1245	1200	1587	855	1221	1213.10	0.80	0	494	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	307	-1.69	0.79	12	0.08	-725.00	1555.00	2700	20240228	-54.74	1010	20240806	20.99	2700	-54.74	20240228	1010	20.99	20240806	2700	-54.74	20240228	1010	20.99	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
61	20240821	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-6	5	-0.49	21124420	17419	31.02	1221	1245	1200	1587	855	1221	1212.72	0.80	0	816	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	305	-1.68	0.78	12	0.07	-725.00	1555.00	2700	20240228	-55.00	1010	20240806	20.30	2700	-55.00	20240228	1010	20.30	20240806	2700	-55.00	20240228	1010	20.30	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
62	20240821	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	-9	5	-0.74	14765245	12131	21.60	1221	1245	1202	1587	855	1221	1217.15	0.80	0	667	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	304	-1.67	0.78	12	0.05	-725.00	1555.00	2700	20240228	-55.11	1010	20240806	20.00	2700	-55.11	20240228	1010	20.00	20240806	2700	-55.11	20240228	1010	20.00	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
63	20240821	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-5	5	-0.41	13322325	10938	19.48	1221	1245	1202	1587	855	1221	1217.99	0.80	0	541	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	305	-1.68	0.78	12	0.04	-725.00	1555.00	2700	20240228	-54.96	1010	20240806	20.40	2700	-54.96	20240228	1010	20.40	20240806	2700	-54.96	20240228	1010	20.40	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
64	20240821	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	4	2	0.33	10580872	8675	15.45	1221	1245	1215	1587	855	1221	1219.70	0.80	0	1962	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	307	-1.69	0.79	12	0.03	-725.00	1555.00	2700	20240228	-54.63	1010	20240806	21.29	2700	-54.63	20240228	1010	21.29	20240806	2700	-54.63	20240228	1010	21.29	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
65	20240821	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	13	2	1.06	2409572	1968	3.50	1221	1245	1221	1587	855	1221	1224.38	0.80	0	246	1279	1250	1221	1192	1163	1264	1206	125	366	500	850	1	1	25083517	310	-1.70	0.79	12	0.01	-725.00	1555.00	2700	20240228	-54.30	1010	20240806	22.18	2700	-54.30	20240228	1010	22.18	20240806	2700	-54.30	20240228	1010	22.18	20240806	0.13	N	092600	500	125 억		200592	N	N	0	N	00	N
66	20240820	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	25	2	2.09	68876136	56154	169.59	1196	1250	1192	1554	838	1196	1226.56	0.79	0	2144	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	306	-1.68	0.79	12	0.22	-725.00	1555.00	2700	20240228	-54.78	1010	20240806	20.89	2700	-54.78	20240228	1010	20.89	20240806	2700	-54.78	20240228	1010	20.89	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
67	20240820	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	21	2	1.76	63665059	51881	156.69	1196	1250	1192	1554	838	1196	1227.14	0.79	0	3699	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	305	-1.68	0.78	12	0.21	-725.00	1555.00	2700	20240228	-54.93	1010	20240806	20.50	2700	-54.93	20240228	1010	20.50	20240806	2700	-54.93	20240228	1010	20.50	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
68	20240820	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	33	2	2.76	54438838	44354	133.96	1196	1250	1192	1554	838	1196	1227.37	0.79	0	1836	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	308	-1.70	0.79	12	0.18	-725.00	1555.00	2700	20240228	-54.48	1010	20240806	21.68	2700	-54.48	20240228	1010	21.68	20240806	2700	-54.48	20240228	1010	21.68	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
69	20240820	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	40	2	3.34	52606869	42874	129.49	1196	1250	1192	1554	838	1196	1227.01	0.79	0	2291	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	310	-1.70	0.79	12	0.17	-725.00	1555.00	2700	20240228	-54.22	1010	20240806	22.38	2700	-54.22	20240228	1010	22.38	20240806	2700	-54.22	20240228	1010	22.38	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
70	20240820	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	38	2	3.18	49224195	40129	121.20	1196	1250	1192	1554	838	1196	1226.65	0.79	0	2548	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	310	-1.70	0.79	12	0.16	-725.00	1555.00	2700	20240228	-54.30	1010	20240806	22.18	2700	-54.30	20240228	1010	22.18	20240806	2700	-54.30	20240228	1010	22.18	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
71	20240820	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	38	2	3.18	46133860	37624	113.63	1196	1250	1192	1554	838	1196	1226.18	0.79	0	2548	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	310	-1.70	0.79	12	0.15	-725.00	1555.00	2700	20240228	-54.30	1010	20240806	22.18	2700	-54.30	20240228	1010	22.18	20240806	2700	-54.30	20240228	1010	22.18	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
72	20240820	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	28	2	2.34	37406111	30481	92.06	1196	1250	1192	1554	838	1196	1227.19	0.79	0	2007	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	307	-1.69	0.79	12	0.12	-725.00	1555.00	2700	20240228	-54.67	1010	20240806	21.19	2700	-54.67	20240228	1010	21.19	20240806	2700	-54.67	20240228	1010	21.19	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
73	20240820	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	12	2	1.00	8188546	6825	20.61	1196	1216	1192	1554	838	1196	1199.79	0.79	0	5172	1301	1248	1222	1169	1143	1235	1156	125	358	500	830	1	1	25083517	303	-1.67	0.78	12	0.03	-725.00	1555.00	2700	20240228	-55.26	1010	20240806	19.60	2700	-55.26	20240228	1010	19.60	20240806	2700	-55.26	20240228	1010	19.60	20240806	0.13	N	092600	500	125 억		198621	N	N	0	N	00	N
74	20240819	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-57	5	-4.55	40455132	33111	17.79	1257	1275	1196	1628	878	1253	1222.54	0.82	0	-7709	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	300	-1.65	0.77	12	0.13	-725.00	1555.00	2700	20240228	-55.70	1010	20240806	18.42	2700	-55.70	20240228	1010	18.42	20240806	2700	-55.70	20240228	1010	18.42	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
75	20240819	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-55	5	-4.39	37153495	30351	16.30	1257	1275	1198	1628	878	1253	1224.13	0.82	0	-7473	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	301	-1.65	0.77	12	0.12	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
76	20240819	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-30	5	-2.39	21722361	17595	9.45	1257	1275	1220	1628	878	1253	1234.58	0.82	0	-2645	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	307	-1.69	0.79	12	0.07	-725.00	1555.00	2700	20240228	-54.70	1010	20240806	21.09	2700	-54.70	20240228	1010	21.09	20240806	2700	-54.70	20240228	1010	21.09	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
77	20240819	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-27	5	-2.15	18598182	15046	8.08	1257	1275	1220	1628	878	1253	1236.09	0.82	0	-1583	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	308	-1.69	0.79	12	0.06	-725.00	1555.00	2700	20240228	-54.59	1010	20240806	21.39	2700	-54.59	20240228	1010	21.39	20240806	2700	-54.59	20240228	1010	21.39	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
78	20240819	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-25	5	-2.00	18014639	14569	7.83	1257	1275	1220	1628	878	1253	1236.50	0.82	0	-1277	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	308	-1.69	0.79	12	0.06	-725.00	1555.00	2700	20240228	-54.52	1010	20240806	21.58	2700	-54.52	20240228	1010	21.58	20240806	2700	-54.52	20240228	1010	21.58	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
79	20240819	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	-17	5	-1.36	17339219	14016	7.53	1257	1275	1220	1628	878	1253	1237.10	0.82	0	-1246	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	310	-1.70	0.79	12	0.06	-725.00	1555.00	2700	20240228	-54.22	1010	20240806	22.38	2700	-54.22	20240228	1010	22.38	20240806	2700	-54.22	20240228	1010	22.38	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
80	20240819	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	-6	5	-0.48	5193113	4166	2.24	1257	1275	1241	1628	878	1253	1246.55	0.82	0	-986	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	313	-1.72	0.80	12	0.02	-725.00	1555.00	2700	20240228	-53.81	1010	20240806	23.47	2700	-53.81	20240228	1010	23.47	20240806	2700	-53.81	20240228	1010	23.47	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
81	20240819	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	-12	5	-0.96	2509632	2006	1.08	1257	1275	1241	1628	878	1253	1251.06	0.82	0	-593	1341	1296	1225	1180	1109	1319	1203	125	375	500	870	1	1	25083517	311	-1.71	0.80	12	0.01	-725.00	1555.00	2700	20240228	-54.04	1010	20240806	22.87	2700	-54.04	20240228	1010	22.87	20240806	2700	-54.04	20240228	1010	22.87	20240806	0.13	N	092600	500	125 억		206303	N	N	0	N	00	N
82	20240816	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1253	99	2	8.58	230551757	185972	745.20	1154	1270	1154	1500	808	1154	1239.71	0.73	0	24417	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	314	-1.73	0.81	12	0.74	-725.00	1555.00	2700	20240228	-53.59	1010	20240806	24.06	2700	-53.59	20240228	1010	24.06	20240806	2700	-53.59	20240228	1010	24.06	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
83	20240816	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	94	2	8.15	224501792	181123	725.77	1154	1270	1154	1500	808	1154	1239.50	0.73	0	24697	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	313	-1.72	0.80	12	0.72	-725.00	1555.00	2700	20240228	-53.78	1010	20240806	23.56	2700	-53.78	20240228	1010	23.56	20240806	2700	-53.78	20240228	1010	23.56	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
84	20240816	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	77	2	6.67	192795942	155431	622.82	1154	1270	1154	1500	808	1154	1240.40	0.73	0	22665	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	309	-1.70	0.79	12	0.62	-725.00	1555.00	2700	20240228	-54.41	1010	20240806	21.88	2700	-54.41	20240228	1010	21.88	20240806	2700	-54.41	20240228	1010	21.88	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
85	20240816	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	85	2	7.37	186387644	150243	602.03	1154	1270	1154	1500	808	1154	1240.57	0.73	0	22734	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	311	-1.71	0.80	12	0.60	-725.00	1555.00	2700	20240228	-54.11	1010	20240806	22.67	2700	-54.11	20240228	1010	22.67	20240806	2700	-54.11	20240228	1010	22.67	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
86	20240816	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	106	2	9.19	167580607	135120	541.43	1154	1270	1154	1500	808	1154	1240.24	0.73	0	20565	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	316	-1.74	0.81	12	0.54	-725.00	1555.00	2700	20240228	-53.33	1010	20240806	24.75	2700	-53.33	20240228	1010	24.75	20240806	2700	-53.33	20240228	1010	24.75	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
87	20240816	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	93	2	8.06	140195829	113380	454.32	1154	1270	1154	1500	808	1154	1236.51	0.73	0	19467	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	313	-1.72	0.80	12	0.45	-725.00	1555.00	2700	20240228	-53.81	1010	20240806	23.47	2700	-53.81	20240228	1010	23.47	20240806	2700	-53.81	20240228	1010	23.47	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
88	20240816	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	86	2	7.45	51855202	42753	171.31	1154	1244	1154	1500	808	1154	1212.90	0.73	0	5706	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	311	-1.71	0.80	12	0.17	-725.00	1555.00	2700	20240228	-54.07	1010	20240806	22.77	2700	-54.07	20240228	1010	22.77	20240806	2700	-54.07	20240228	1010	22.77	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
89	20240816	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	35	2	3.03	5344521	4582	18.36	1154	1189	1154	1500	808	1154	1166.42	0.73	0	717	1174	1163	1154	1143	1134	1169	1149	125	346	500	800	1	1	25083517	298	-1.64	0.76	12	0.02	-725.00	1555.00	2700	20240228	-55.96	1010	20240806	17.72	2700	-55.96	20240228	1010	17.72	20240806	2700	-55.96	20240228	1010	17.72	20240806	0.13	N	092600	500	125 억		182161	N	N	0	N	00	N
90	20240814	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	9	2	0.79	26106790	22689	72.49	1146	1165	1145	1488	802	1145	1150.64	0.71	0	3071	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	289	-1.59	0.74	12	0.09	-725.00	1555.00	2700	20240228	-57.26	1010	20240806	14.26	2700	-57.26	20240228	1010	14.26	20240806	2700	-57.26	20240228	1010	14.26	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
91	20240814	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	7	2	0.61	21225251	18458	58.97	1146	1165	1145	1488	802	1145	1149.92	0.71	0	2307	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	289	-1.59	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.33	1010	20240806	14.06	2700	-57.33	20240228	1010	14.06	20240806	2700	-57.33	20240228	1010	14.06	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
92	20240814	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	8	2	0.70	13274530	11529	36.84	1146	1165	1146	1488	802	1145	1151.40	0.71	0	1540	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	289	-1.59	0.74	12	0.05	-725.00	1555.00	2700	20240228	-57.30	1010	20240806	14.16	2700	-57.30	20240228	1010	14.16	20240806	2700	-57.30	20240228	1010	14.16	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
93	20240814	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	9	2	0.79	13045212	11330	36.20	1146	1165	1146	1488	802	1145	1151.39	0.71	0	1521	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	289	-1.59	0.74	12	0.05	-725.00	1555.00	2700	20240228	-57.26	1010	20240806	14.26	2700	-57.26	20240228	1010	14.26	20240806	2700	-57.26	20240228	1010	14.26	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
94	20240814	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	12	2	1.05	11235231	9762	31.19	1146	1165	1146	1488	802	1145	1150.91	0.71	0	623	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	290	-1.60	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.15	1010	20240806	14.55	2700	-57.15	20240228	1010	14.55	20240806	2700	-57.15	20240228	1010	14.55	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
95	20240814	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	10	2	0.87	10423061	9058	28.94	1146	1165	1146	1488	802	1145	1150.70	0.71	0	354	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	290	-1.59	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.22	1010	20240806	14.36	2700	-57.22	20240228	1010	14.36	20240806	2700	-57.22	20240228	1010	14.36	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
96	20240814	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	4	2	0.35	8078396	7027	22.45	1146	1165	1146	1488	802	1145	1149.62	0.71	0	-295	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
97	20240814	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	20	2	1.75	2492569	2175	6.95	1146	1165	1146	1488	802	1145	1146.01	0.71	0	-367	1209	1176	1153	1120	1097	1165	1109	125	343	500	800	1	1	25083517	292	-1.61	0.75	12	0.01	-725.00	1555.00	2700	20240228	-56.85	1010	20240806	15.35	2700	-56.85	20240228	1010	15.35	20240806	2700	-56.85	20240228	1010	15.35	20240806	0.13	N	092600	500	125 억		179048	N	N	0	N	00	N
98	20240813	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-25	5	-2.14	35724378	31179	93.03	1156	1186	1130	1521	819	1170	1145.78	0.73	0	-3399	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	287	-1.58	0.74	12	0.12	-725.00	1555.00	2700	20240228	-57.59	1010	20240806	13.37	2700	-57.59	20240228	1010	13.37	20240806	2700	-57.59	20240228	1010	13.37	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
99	20240813	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	-24	5	-2.05	34385799	30010	89.54	1156	1186	1130	1521	819	1170	1145.81	0.73	0	-3170	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	287	-1.58	0.74	12	0.12	-725.00	1555.00	2700	20240228	-57.56	1010	20240806	13.47	2700	-57.56	20240228	1010	13.47	20240806	2700	-57.56	20240228	1010	13.47	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
100	20240813	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-26	5	-2.22	31968693	27905	83.26	1156	1186	1130	1521	819	1170	1145.63	0.73	0	-4977	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	287	-1.58	0.74	12	0.11	-725.00	1555.00	2700	20240228	-57.63	1010	20240806	13.27	2700	-57.63	20240228	1010	13.27	20240806	2700	-57.63	20240228	1010	13.27	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
101	20240813	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-26	5	-2.22	27961620	24403	72.81	1156	1186	1130	1521	819	1170	1145.83	0.73	0	-6686	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	287	-1.58	0.74	12	0.10	-725.00	1555.00	2700	20240228	-57.63	1010	20240806	13.27	2700	-57.63	20240228	1010	13.27	20240806	2700	-57.63	20240228	1010	13.27	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
102	20240813	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-29	5	-2.48	27834601	24292	72.48	1156	1186	1130	1521	819	1170	1145.83	0.73	0	-6719	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	286	-1.57	0.73	12	0.10	-725.00	1555.00	2700	20240228	-57.74	1010	20240806	12.97	2700	-57.74	20240228	1010	12.97	20240806	2700	-57.74	20240228	1010	12.97	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
103	20240813	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-29	5	-2.48	22423586	19550	58.33	1156	1186	1130	1521	819	1170	1146.99	0.73	0	-6719	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	286	-1.57	0.73	12	0.08	-725.00	1555.00	2700	20240228	-57.74	1010	20240806	12.97	2700	-57.74	20240228	1010	12.97	20240806	2700	-57.74	20240228	1010	12.97	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
104	20240813	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-26	5	-2.22	18069209	15726	46.92	1156	1186	1130	1521	819	1170	1149.00	0.73	0	-6540	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	287	-1.58	0.74	12	0.06	-725.00	1555.00	2700	20240228	-57.63	1010	20240806	13.27	2700	-57.63	20240228	1010	13.27	20240806	2700	-57.63	20240228	1010	13.27	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
105	20240813	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	1	2	0.09	2549191	2201	6.57	1156	1186	1156	1521	819	1170	1158.20	0.73	0	-28	1207	1188	1171	1152	1135	1198	1162	125	351	500	810	1	1	25083517	294	-1.62	0.75	12	0.01	-725.00	1555.00	2700	20240228	-56.63	1010	20240806	15.94	2700	-56.63	20240228	1010	15.94	20240806	2700	-56.63	20240228	1010	15.94	20240806	0.13	N	092600	500	125 억		182542	N	N	0	N	00	N
106	20240812	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	5	2	0.43	38924546	33364	65.63	1154	1190	1154	1514	816	1165	1166.66	0.70	0	7862	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	293	-1.61	0.75	12	0.13	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
107	20240812	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	1	2	0.09	36426545	31221	61.41	1154	1190	1154	1514	816	1165	1166.73	0.70	0	7940	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	292	-1.61	0.75	12	0.12	-725.00	1555.00	2700	20240228	-56.81	1010	20240806	15.45	2700	-56.81	20240228	1010	15.45	20240806	2700	-56.81	20240228	1010	15.45	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
108	20240812	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	1	2	0.09	33648030	28839	56.73	1154	1190	1154	1514	816	1165	1166.75	0.70	0	7766	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	292	-1.61	0.75	12	0.11	-725.00	1555.00	2700	20240228	-56.81	1010	20240806	15.45	2700	-56.81	20240228	1010	15.45	20240806	2700	-56.81	20240228	1010	15.45	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
109	20240812	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	4	2	0.34	31299514	26822	52.76	1154	1190	1154	1514	816	1165	1166.93	0.70	0	6971	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	293	-1.61	0.75	12	0.11	-725.00	1555.00	2700	20240228	-56.70	1010	20240806	15.74	2700	-56.70	20240228	1010	15.74	20240806	2700	-56.70	20240228	1010	15.74	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
110	20240812	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	11	2	0.94	15467985	13201	25.97	1154	1190	1154	1514	816	1165	1171.73	0.70	0	-1752	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	295	-1.62	0.76	12	0.05	-725.00	1555.00	2700	20240228	-56.44	1010	20240806	16.44	2700	-56.44	20240228	1010	16.44	20240806	2700	-56.44	20240228	1010	16.44	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
111	20240812	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	21	2	1.80	14257436	12175	23.95	1154	1190	1154	1514	816	1165	1171.04	0.70	0	-1564	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	297	-1.64	0.76	12	0.05	-725.00	1555.00	2700	20240228	-56.07	1010	20240806	17.43	2700	-56.07	20240228	1010	17.43	20240806	2700	-56.07	20240228	1010	17.43	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
112	20240812	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	3	2	0.26	10012259	8580	16.88	1154	1186	1154	1514	816	1165	1166.93	0.70	0	-1452	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	293	-1.61	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.74	1010	20240806	15.64	2700	-56.74	20240228	1010	15.64	20240806	2700	-56.74	20240228	1010	15.64	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
113	20240812	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	1	2	0.09	3680275	3181	6.26	1154	1186	1154	1514	816	1165	1156.96	0.70	0	-175	1212	1188	1147	1123	1082	1200	1135	125	349	500	810	1	1	25083517	292	-1.61	0.75	12	0.01	-725.00	1555.00	2700	20240228	-56.81	1010	20240806	15.45	2700	-56.81	20240228	1010	15.45	20240806	2700	-56.81	20240228	1010	15.45	20240806	0.13	N	092600	500	125 억		174680	N	N	0	N	00	N
114	20240809	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	50	2	4.48	58593084	50839	127.67	1106	1171	1106	1449	781	1115	1152.29	0.69	0	2612	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	292	-1.61	0.75	12	0.20	-725.00	1555.00	2700	20240228	-56.85	1010	20240806	15.35	2700	-56.85	20240228	1010	15.35	20240806	2700	-56.85	20240228	1010	15.35	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
115	20240809	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	45	2	4.04	56720313	49229	123.63	1106	1171	1106	1449	781	1115	1152.17	0.69	0	2724	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	291	-1.60	0.75	12	0.20	-725.00	1555.00	2700	20240228	-57.04	1010	20240806	14.85	2700	-57.04	20240228	1010	14.85	20240806	2700	-57.04	20240228	1010	14.85	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
116	20240809	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	43	2	3.86	55567069	48238	121.14	1106	1171	1106	1449	781	1115	1151.94	0.69	0	2411	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	290	-1.60	0.74	12	0.19	-725.00	1555.00	2700	20240228	-57.11	1010	20240806	14.65	2700	-57.11	20240228	1010	14.65	20240806	2700	-57.11	20240228	1010	14.65	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
117	20240809	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	50	2	4.48	52839417	45880	115.22	1106	1171	1106	1449	781	1115	1151.69	0.69	0	2300	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	292	-1.61	0.75	12	0.18	-725.00	1555.00	2700	20240228	-56.85	1010	20240806	15.35	2700	-56.85	20240228	1010	15.35	20240806	2700	-56.85	20240228	1010	15.35	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
118	20240809	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	48	2	4.30	50077502	43503	109.25	1106	1170	1106	1449	781	1115	1151.13	0.69	0	2509	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	292	-1.60	0.75	12	0.17	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
119	20240809	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	55	2	4.93	48173641	41868	105.14	1106	1170	1106	1449	781	1115	1150.61	0.69	0	1956	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	293	-1.61	0.75	12	0.17	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
120	20240809	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	47	2	4.22	28765937	25227	63.35	1106	1169	1106	1449	781	1115	1140.28	0.69	0	5565	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	291	-1.60	0.75	12	0.10	-725.00	1555.00	2700	20240228	-56.96	1010	20240806	15.05	2700	-56.96	20240228	1010	15.05	20240806	2700	-56.96	20240228	1010	15.05	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
121	20240809	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	52	2	4.66	9050220	8046	20.21	1106	1169	1106	1449	781	1115	1124.81	0.69	0	-1891	1155	1135	1125	1105	1095	1130	1100	125	334	500	780	1	1	25083517	293	-1.61	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.78	1010	20240806	15.54	2700	-56.78	20240228	1010	15.54	20240806	2700	-56.78	20240228	1010	15.54	20240806	0.13	N	092600	500	125 억		172177	N	N	0	N	00	N
122	20240808	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-15	5	-1.33	44710941	39820	65.20	1145	1145	1115	1469	791	1130	1122.83	0.68	0	627	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	280	-1.54	0.72	12	0.16	-725.00	1555.00	2700	20240228	-58.70	1010	20240806	10.40	2700	-58.70	20240228	1010	10.40	20240806	2700	-58.70	20240228	1010	10.40	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
123	20240808	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-3	5	-0.27	37141130	33051	54.12	1145	1145	1115	1469	791	1130	1123.75	0.68	0	1273	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	283	-1.55	0.72	12	0.13	-725.00	1555.00	2700	20240228	-58.26	1010	20240806	11.58	2700	-58.26	20240228	1010	11.58	20240806	2700	-58.26	20240228	1010	11.58	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
124	20240808	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-8	5	-0.71	30899530	27496	45.02	1145	1145	1115	1469	791	1130	1123.78	0.68	0	684	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	281	-1.55	0.72	12	0.11	-725.00	1555.00	2700	20240228	-58.44	1010	20240806	11.09	2700	-58.44	20240228	1010	11.09	20240806	2700	-58.44	20240228	1010	11.09	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
125	20240808	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-8	5	-0.71	26312550	23411	38.33	1145	1145	1115	1469	791	1130	1123.94	0.68	0	1629	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	281	-1.55	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.44	1010	20240806	11.09	2700	-58.44	20240228	1010	11.09	20240806	2700	-58.44	20240228	1010	11.09	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
126	20240808	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-3	5	-0.27	24939292	22189	36.33	1145	1145	1115	1469	791	1130	1123.95	0.68	0	876	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	283	-1.55	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.26	1010	20240806	11.58	2700	-58.26	20240228	1010	11.58	20240806	2700	-58.26	20240228	1010	11.58	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
127	20240808	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-7	5	-0.62	23141846	20592	33.72	1145	1145	1115	1469	791	1130	1123.83	0.68	0	1040	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	282	-1.55	0.72	12	0.08	-725.00	1555.00	2700	20240228	-58.41	1010	20240806	11.19	2700	-58.41	20240228	1010	11.19	20240806	2700	-58.41	20240228	1010	11.19	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
128	20240808	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-15	5	-1.33	11765057	10458	17.12	1145	1145	1115	1469	791	1130	1124.98	0.68	0	1288	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	280	-1.54	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.70	1010	20240806	10.40	2700	-58.70	20240228	1010	10.40	20240806	2700	-58.70	20240228	1010	10.40	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
129	20240808	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-5	5	-0.44	2713225	2399	3.93	1145	1145	1125	1469	791	1130	1130.98	0.68	0	346	1222	1175	1126	1079	1030	1199	1103	125	339	500	790	1	1	25083517	282	-1.55	0.72	12	0.01	-725.00	1555.00	2700	20240228	-58.33	1010	20240806	11.39	2700	-58.33	20240228	1010	11.39	20240806	2700	-58.33	20240228	1010	11.39	20240806	0.14	N	092600	500	125 억		171756	N	N	0	N	00	N
130	20240807	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	43	2	3.96	68561446	61074	60.05	1086	1173	1077	1413	761	1087	1122.60	0.64	0	12512	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	283	-1.56	0.73	12	0.24	-725.00	1555.00	2700	20240228	-58.15	1010	20240806	11.88	2700	-58.15	20240228	1010	11.88	20240806	2700	-58.15	20240228	1010	11.88	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
131	20240807	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	41	2	3.77	67796392	60398	59.39	1086	1173	1077	1413	761	1087	1122.49	0.64	0	12110	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	283	-1.56	0.73	12	0.24	-725.00	1555.00	2700	20240228	-58.22	1010	20240806	11.68	2700	-58.22	20240228	1010	11.68	20240806	2700	-58.22	20240228	1010	11.68	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
132	20240807	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	52	2	4.78	66480067	59234	58.24	1086	1173	1077	1413	761	1087	1122.33	0.64	0	11943	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	286	-1.57	0.73	12	0.24	-725.00	1555.00	2700	20240228	-57.81	1010	20240806	12.77	2700	-57.81	20240228	1010	12.77	20240806	2700	-57.81	20240228	1010	12.77	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
133	20240807	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	44	2	4.05	61489385	54829	53.91	1086	1173	1077	1413	761	1087	1121.48	0.64	0	9146	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	284	-1.56	0.73	12	0.22	-725.00	1555.00	2700	20240228	-58.11	1010	20240806	11.98	2700	-58.11	20240228	1010	11.98	20240806	2700	-58.11	20240228	1010	11.98	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
134	20240807	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	53	2	4.88	61100506	54487	53.58	1086	1173	1077	1413	761	1087	1121.38	0.64	0	9028	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	286	-1.57	0.73	12	0.22	-725.00	1555.00	2700	20240228	-57.78	1010	20240806	12.87	2700	-57.78	20240228	1010	12.87	20240806	2700	-57.78	20240228	1010	12.87	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
135	20240807	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	44	2	4.05	59850447	53382	52.49	1086	1173	1077	1413	761	1087	1121.17	0.64	0	8114	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	284	-1.56	0.73	12	0.21	-725.00	1555.00	2700	20240228	-58.11	1010	20240806	11.98	2700	-58.11	20240228	1010	11.98	20240806	2700	-58.11	20240228	1010	11.98	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
136	20240807	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	14	2	1.29	43835103	39044	38.39	1086	1173	1077	1413	761	1087	1122.71	0.64	0	-3357	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	276	-1.52	0.71	12	0.16	-725.00	1555.00	2700	20240228	-59.22	1010	20240806	9.01	2700	-59.22	20240228	1010	9.01	20240806	2700	-59.22	20240228	1010	9.01	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
137	20240807	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	32	2	2.94	4794651	4413	4.34	1086	1119	1077	1413	761	1087	1086.48	0.64	0	2866	1181	1134	1072	1025	963	1157	1048	125	326	500	760	1	1	25083517	281	-1.54	0.72	12	0.02	-725.00	1555.00	2700	20240228	-58.56	1010	20240806	10.79	2700	-58.56	20240228	1010	10.79	20240806	2700	-58.56	20240228	1010	10.79	20240806	0.14	N	092600	500	125 억		159708	N	N	0	N	00	N
138	20240806	160621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1087	50	2	4.82	108030003	101697	71.13	1010	1119	1010	1348	726	1037	1062.27	0.58	0	13774	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	273	-1.50	0.70	12	0.41	-725.00	1555.00	2700	20240228	-59.74	1010	20240806	7.62	2700	-59.74	20240228	1010	7.62	20240806	2700	-59.74	20240228	1010	7.62	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
139	20240806	150633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1109	72	2	6.94	105311355	99233	69.41	1010	1119	1010	1348	726	1037	1061.25	0.58	0	13952	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	278	-1.53	0.71	12	0.40	-725.00	1555.00	2700	20240228	-58.93	1010	20240806	9.80	2700	-58.93	20240228	1010	9.80	20240806	2700	-58.93	20240228	1010	9.80	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
140	20240806	140629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1087	50	2	4.82	91597541	86694	60.64	1010	1119	1010	1348	726	1037	1056.56	0.58	0	8258	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	273	-1.50	0.70	12	0.35	-725.00	1555.00	2700	20240228	-59.74	1010	20240806	7.62	2700	-59.74	20240228	1010	7.62	20240806	2700	-59.74	20240228	1010	7.62	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
141	20240806	130630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1082	45	2	4.34	90320009	85515	59.81	1010	1119	1010	1348	726	1037	1056.19	0.58	0	8871	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	271	-1.49	0.70	12	0.34	-725.00	1555.00	2700	20240228	-59.93	1010	20240806	7.13	2700	-59.93	20240228	1010	7.13	20240806	2700	-59.93	20240228	1010	7.13	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
142	20240806	120632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1053	16	2	1.54	75707778	71739	50.18	1010	1119	1010	1348	726	1037	1055.32	0.58	0	2265	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	264	-1.45	0.68	12	0.29	-725.00	1555.00	2700	20240228	-61.00	1010	20240806	4.26	2700	-61.00	20240228	1010	4.26	20240806	2700	-61.00	20240228	1010	4.26	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
143	20240806	110624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1045	8	2	0.77	67584886	64005	44.77	1010	1119	1010	1348	726	1037	1055.93	0.58	0	4321	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	262	-1.44	0.67	12	0.26	-725.00	1555.00	2700	20240228	-61.30	1010	20240806	3.47	2700	-61.30	20240228	1010	3.47	20240806	2700	-61.30	20240228	1010	3.47	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
144	20240806	100624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1106	69	2	6.65	41975185	39994	27.97	1010	1106	1010	1348	726	1037	1049.54	0.58	0	7592	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	277	-1.53	0.71	12	0.16	-725.00	1555.00	2700	20240228	-59.04	1010	20240806	9.50	2700	-59.04	20240228	1010	9.50	20240806	2700	-59.04	20240228	1010	9.50	20240806	0.13	N	092600	500	125 억		145751	Y	N	0	N	00	N
145	20240806	090626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1040	3	2	0.29	14433857	14075	9.84	1010	1054	1010	1348	726	1037	1025.50	0.58	0	5442	1250	1143	1089	982	928	1116	955	125	311	500	720	1	1	25083517	261	-1.43	0.67	12	0.06	-725.00	1555.00	2700	20240228	-61.48	1010	20240806	2.97	2700	-61.48	20240228	1010	2.97	20240806	2700	-61.48	20240228	1010	2.97	20240806	0.13	N	092600	500	125 억		145751	N	N	0	N	00	N
146	20240805	160616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1037	-159	5	-13.29	157138668	142951	179.45	1196	1196	1035	1554	838	1196	1099.25	0.59	0	-1908	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	260	-1.43	0.67	12	0.57	-725.00	1555.00	2700	20240228	-61.59	1035	20240805	0.19	2700	-61.59	20240228	1035	0.19	20240805	2700	-61.59	20240228	1035	0.19	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
147	20240805	150626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1050	-146	5	-12.21	151894439	137896	173.11	1196	1196	1040	1554	838	1196	1101.51	0.59	0	-3260	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	263	-1.45	0.68	12	0.55	-725.00	1555.00	2700	20240228	-61.11	1040	20240805	0.96	2700	-61.11	20240228	1040	0.96	20240805	2700	-61.11	20240228	1040	0.96	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
148	20240805	140628	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1076	-120	5	-10.03	118152704	106619	133.84	1196	1196	1076	1554	838	1196	1108.18	0.59	0	6134	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	270	-1.48	0.69	12	0.43	-725.00	1555.00	2700	20240228	-60.15	1076	20240805	0.00	2700	-60.15	20240228	1076	0.00	20240805	2700	-60.15	20240228	1076	0.00	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
149	20240805	130623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1077	-119	5	-9.95	111497173	100447	126.10	1196	1196	1077	1554	838	1196	1110.01	0.59	0	9291	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	270	-1.49	0.69	12	0.40	-725.00	1555.00	2700	20240228	-60.11	1077	20240805	0.00	2700	-60.11	20240228	1077	0.00	20240805	2700	-60.11	20240228	1077	0.00	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
150	20240805	120621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1100	-96	5	-8.03	95919446	86098	108.08	1196	1196	1078	1554	838	1196	1114.07	0.59	0	10928	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	276	-1.52	0.71	12	0.34	-725.00	1555.00	2700	20240228	-59.26	1078	20240805	2.04	2700	-59.26	20240228	1078	2.04	20240805	2700	-59.26	20240228	1078	2.04	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
151	20240805	110623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1113	-83	5	-6.94	62223530	55097	69.17	1196	1196	1100	1554	838	1196	1129.35	0.59	0	-6304	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	279	-1.54	0.72	12	0.22	-725.00	1555.00	2700	20240228	-58.78	1100	20240805	1.18	2700	-58.78	20240228	1100	1.18	20240805	2700	-58.78	20240228	1100	1.18	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
152	20240805	100620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1115	-81	5	-6.77	43233878	37966	47.66	1196	1196	1115	1554	838	1196	1138.75	0.59	0	-3690	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	280	-1.54	0.72	12	0.15	-725.00	1555.00	2700	20240228	-58.70	1115	20240805	0.00	2700	-58.70	20240228	1115	0.00	20240805	2700	-58.70	20240228	1115	0.00	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
153	20240805	090616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1181	-15	5	-1.25	5434206	4608	5.78	1196	1196	1161	1554	838	1196	1179.30	0.59	0	-2677	1233	1214	1197	1178	1161	1206	1170	125	358	500	830	1	1	25083517	296	-1.63	0.76	12	0.02	-725.00	1555.00	2700	20240228	-56.26	1161	20240805	1.72	2700	-56.26	20240228	1161	1.72	20240805	2700	-56.26	20240228	1161	1.72	20240805	0.13	N	092600	500	125 억		147655	N	N	0	N	00	N
154	20240802	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-24	5	-1.97	95078196	79651	500.16	1203	1216	1180	1586	854	1220	1193.68	0.62	0	-7822	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	300	-1.65	0.77	12	0.32	-725.00	1555.00	2700	20240228	-55.70	1170	20240725	2.22	2700	-55.70	20240228	1170	2.22	20240725	2700	-55.70	20240228	1170	2.22	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
155	20240802	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-27	5	-2.21	84622430	70903	445.23	1203	1216	1180	1586	854	1220	1193.50	0.62	0	-7277	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	299	-1.65	0.77	12	0.28	-725.00	1555.00	2700	20240228	-55.81	1170	20240725	1.97	2700	-55.81	20240228	1170	1.97	20240725	2700	-55.81	20240228	1170	1.97	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
156	20240802	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	-26	5	-2.13	76986017	64498	405.01	1203	1216	1180	1586	854	1220	1193.62	0.62	0	-6877	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	299	-1.65	0.77	12	0.26	-725.00	1555.00	2700	20240228	-55.78	1170	20240725	2.05	2700	-55.78	20240228	1170	2.05	20240725	2700	-55.78	20240228	1170	2.05	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
157	20240802	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-29	5	-2.38	51578114	43122	270.78	1203	1216	1184	1586	854	1220	1196.10	0.62	0	-4473	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	299	-1.64	0.77	12	0.17	-725.00	1555.00	2700	20240228	-55.89	1170	20240725	1.79	2700	-55.89	20240228	1170	1.79	20240725	2700	-55.89	20240228	1170	1.79	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
158	20240802	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-29	5	-2.38	43062931	35965	225.84	1203	1216	1184	1586	854	1220	1197.36	0.62	0	-3802	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	299	-1.64	0.77	12	0.14	-725.00	1555.00	2700	20240228	-55.89	1170	20240725	1.79	2700	-55.89	20240228	1170	1.79	20240725	2700	-55.89	20240228	1170	1.79	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
159	20240802	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-23	5	-1.89	40782677	34053	213.83	1203	1216	1184	1586	854	1220	1197.62	0.62	0	-2640	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	300	-1.65	0.77	12	0.14	-725.00	1555.00	2700	20240228	-55.67	1170	20240725	2.31	2700	-55.67	20240228	1170	2.31	20240725	2700	-55.67	20240228	1170	2.31	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
160	20240802	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-25	5	-2.05	31432282	26265	164.93	1203	1216	1184	1586	854	1220	1196.74	0.62	0	-1102	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	300	-1.65	0.77	12	0.10	-725.00	1555.00	2700	20240228	-55.74	1170	20240725	2.14	2700	-55.74	20240228	1170	2.14	20240725	2700	-55.74	20240228	1170	2.14	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
161	20240802	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-4	5	-0.33	15045998	12522	78.63	1203	1216	1190	1586	854	1220	1201.57	0.62	0	333	1282	1251	1232	1201	1182	1266	1216	125	366	500	850	1	1	25083517	305	-1.68	0.78	12	0.05	-725.00	1555.00	2700	20240228	-54.96	1170	20240725	3.93	2700	-54.96	20240228	1170	3.93	20240725	2700	-54.96	20240228	1170	3.93	20240725	0.13	N	092600	500	125 억		155457	N	N	0	N	00	N
162	20240801	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-5	5	-0.41	19574978	15925	100.61	1213	1263	1213	1592	858	1225	1229.20	0.60	0	4013	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	306	-1.68	0.78	12	0.06	-725.00	1555.00	2700	20240228	-54.81	1170	20240725	4.27	2700	-54.81	20240228	1170	4.27	20240725	2700	-54.81	20240228	1170	4.27	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
163	20240801	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	15	2	1.22	18247578	14838	93.75	1213	1263	1213	1592	858	1225	1229.79	0.60	0	4039	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	311	-1.71	0.80	12	0.06	-725.00	1555.00	2700	20240228	-54.07	1170	20240725	5.98	2700	-54.07	20240228	1170	5.98	20240725	2700	-54.07	20240228	1170	5.98	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
164	20240801	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	17	2	1.39	17759039	14444	91.26	1213	1263	1213	1592	858	1225	1229.51	0.60	0	4082	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	312	-1.71	0.80	12	0.06	-725.00	1555.00	2700	20240228	-54.00	1170	20240725	6.15	2700	-54.00	20240228	1170	6.15	20240725	2700	-54.00	20240228	1170	6.15	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
165	20240801	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	17	2	1.39	17436144	14184	89.61	1213	1263	1213	1592	858	1225	1229.28	0.60	0	4082	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	312	-1.71	0.80	12	0.06	-725.00	1555.00	2700	20240228	-54.00	1170	20240725	6.15	2700	-54.00	20240228	1170	6.15	20240725	2700	-54.00	20240228	1170	6.15	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
166	20240801	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	17	2	1.39	16167104	13159	83.14	1213	1263	1213	1592	858	1225	1228.60	0.60	0	4083	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	312	-1.71	0.80	12	0.05	-725.00	1555.00	2700	20240228	-54.00	1170	20240725	6.15	2700	-54.00	20240228	1170	6.15	20240725	2700	-54.00	20240228	1170	6.15	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
167	20240801	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	10	2	0.82	15363096	12508	79.02	1213	1263	1213	1592	858	1225	1228.26	0.60	0	4083	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	310	-1.70	0.79	12	0.05	-725.00	1555.00	2700	20240228	-54.26	1170	20240725	5.56	2700	-54.26	20240228	1170	5.56	20240725	2700	-54.26	20240228	1170	5.56	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
168	20240801	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	30	2	2.45	14340110	11682	73.81	1213	1263	1213	1592	858	1225	1227.54	0.60	0	4083	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	315	-1.73	0.81	12	0.05	-725.00	1555.00	2700	20240228	-53.52	1170	20240725	7.26	2700	-53.52	20240228	1170	7.26	20240725	2700	-53.52	20240228	1170	7.26	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N
169	20240801	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	20	2	1.63	8413369	6933	43.80	1213	1245	1213	1592	858	1225	1213.53	0.60	0	4050	1256	1240	1225	1209	1194	1248	1217	125	367	500	850	1	1	25083517	312	-1.72	0.80	12	0.03	-725.00	1555.00	2700	20240228	-53.89	1170	20240725	6.41	2700	-53.89	20240228	1170	6.41	20240725	2700	-53.89	20240228	1170	6.41	20240725	0.13	N	092600	500	125 억		151440	N	N	0	N	00	N