KissMeData/033560/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	160417	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3750	0	3	0.00	1756056105	452292	559.48	3710	4175	3550	4875	2625	3750	3882.77	0.52	0	15974	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	641	-23.29	0.41	12	2.64	-161.00	9223.00	4175	20240830	-10.18	2945	20240125	27.33	4175	-10.18	20240830	2945	27.33	20240125	4175	-10.18	20240830	2945	27.33	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
3	20240830	150421	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3735	-15	5	-0.40	1724346885	443840	549.03	3710	4175	3550	4875	2625	3750	3885.07	0.52	0	16684	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	639	-23.20	0.40	12	2.60	-161.00	9223.00	4175	20240830	-10.54	2945	20240125	26.83	4175	-10.54	20240830	2945	26.83	20240125	4175	-10.54	20240830	2945	26.83	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
4	20240830	140421	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3675	-75	5	-2.00	1699201100	437046	540.62	3710	4175	3550	4875	2625	3750	3887.92	0.52	0	18829	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	628	-22.83	0.40	12	2.56	-161.00	9223.00	4175	20240830	-11.98	2945	20240125	24.79	4175	-11.98	20240830	2945	24.79	20240125	4175	-11.98	20240830	2945	24.79	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
5	20240830	130418	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3685	-65	5	-1.73	1630991610	418483	517.66	3710	4175	3550	4875	2625	3750	3897.39	0.52	0	20704	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	630	-22.89	0.40	12	2.45	-161.00	9223.00	4175	20240830	-11.74	2945	20240125	25.13	4175	-11.74	20240830	2945	25.13	20240125	4175	-11.74	20240830	2945	25.13	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
6	20240830	120421	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3665	-85	5	-2.27	1589637240	407263	503.78	3710	4175	3550	4875	2625	3750	3903.22	0.52	0	22881	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	627	-22.76	0.40	12	2.38	-161.00	9223.00	4175	20240830	-12.22	2945	20240125	24.45	4175	-12.22	20240830	2945	24.45	20240125	4175	-12.22	20240830	2945	24.45	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
7	20240830	110422	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3935	185	2	4.93	1163768515	294132	363.84	3710	4175	3670	4875	2625	3750	3956.62	0.52	0	13385	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	673	-24.44	0.43	12	1.72	-161.00	9223.00	4175	20240830	-5.75	2945	20240125	33.62	4175	-5.75	20240830	2945	33.62	20240125	4175	-5.75	20240830	2945	33.62	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
8	20240830	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	25	2	0.67	89414555	24026	29.72	3710	3775	3670	4875	2625	3750	3721.57	0.52	0	-26	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	646	-23.45	0.41	12	0.14	-161.00	9223.00	3955	20240802	-4.55	2945	20240125	28.18	3955	-4.55	20240802	2945	28.18	20240125	3955	-4.55	20240802	2945	28.18	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
9	20240830	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-80	5	-2.13	24676615	6697	8.28	3710	3710	3670	4875	2625	3750	3684.67	0.52	0	587	3903	3826	3678	3601	3453	3865	3640	96	1125	500	2550	5	1	17100000	628	-22.80	0.40	12	0.04	-161.00	9223.00	3955	20240802	-7.21	2945	20240125	24.62	3955	-7.21	20240802	2945	24.62	20240125	3955	-7.21	20240802	2945	24.62	20240125	1.23	N	033560	500	96 억		88653	N	N	0	N	00	N
10	20240829	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	55	2	1.49	291358925	80200	70.48	3680	3755	3530	4800	2590	3695	3631.99	0.51	0	1017	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	641	-23.29	0.41	12	0.47	-161.00	9223.00	3955	20240802	-5.18	2945	20240125	27.33	3955	-5.18	20240802	2945	27.33	20240125	3955	-5.18	20240802	2945	27.33	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
11	20240829	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-65	5	-1.76	202280060	56234	49.42	3680	3680	3530	4800	2590	3695	3597.11	0.51	0	-1523	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	621	-22.55	0.39	12	0.33	-161.00	9223.00	3955	20240802	-8.22	2945	20240125	23.26	3955	-8.22	20240802	2945	23.26	20240125	3955	-8.22	20240802	2945	23.26	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
12	20240829	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-85	5	-2.30	176694870	49170	43.21	3680	3680	3530	4800	2590	3695	3593.55	0.51	0	-2223	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	617	-22.42	0.39	12	0.29	-161.00	9223.00	3955	20240802	-8.72	2945	20240125	22.58	3955	-8.72	20240802	2945	22.58	20240125	3955	-8.72	20240802	2945	22.58	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
13	20240829	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-85	5	-2.30	168290980	46839	41.16	3680	3680	3530	4800	2590	3695	3592.96	0.51	0	-2367	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	617	-22.42	0.39	12	0.27	-161.00	9223.00	3955	20240802	-8.72	2945	20240125	22.58	3955	-8.72	20240802	2945	22.58	20240125	3955	-8.72	20240802	2945	22.58	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
14	20240829	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-50	5	-1.35	154337375	42988	37.78	3680	3680	3530	4800	2590	3695	3590.24	0.51	0	-2172	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	623	-22.64	0.40	12	0.25	-161.00	9223.00	3955	20240802	-7.84	2945	20240125	23.77	3955	-7.84	20240802	2945	23.77	20240125	3955	-7.84	20240802	2945	23.77	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
15	20240829	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-125	5	-3.38	119836105	33509	29.45	3680	3680	3530	4800	2590	3695	3576.23	0.51	0	-589	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	610	-22.17	0.39	12	0.20	-161.00	9223.00	3955	20240802	-9.73	2945	20240125	21.22	3955	-9.73	20240802	2945	21.22	20240125	3955	-9.73	20240802	2945	21.22	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
16	20240829	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-135	5	-3.65	90343385	25217	22.16	3680	3680	3530	4800	2590	3695	3582.63	0.51	0	225	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	609	-22.11	0.39	12	0.15	-161.00	9223.00	3955	20240802	-9.99	2945	20240125	20.88	3955	-9.99	20240802	2945	20.88	20240125	3955	-9.99	20240802	2945	20.88	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
17	20240829	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-55	5	-1.49	14291310	3914	3.44	3680	3680	3615	4800	2590	3695	3651.31	0.51	0	-7	3925	3810	3620	3505	3315	3867	3562	96	1105	500	2510	5	1	17100000	622	-22.61	0.39	12	0.02	-161.00	9223.00	3955	20240802	-7.96	2945	20240125	23.60	3955	-7.96	20240802	2945	23.60	20240125	3955	-7.96	20240802	2945	23.60	20240125	1.24	N	033560	500	96 억		87617	N	N	0	N	00	N
18	20240828	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	225	2	6.48	406085305	112615	223.77	3470	3735	3430	4510	2430	3470	3605.75	0.49	0	3333	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	632	-22.95	0.40	12	0.66	-161.00	9223.00	3960	20230822	-6.69	2945	20240125	25.47	3955	-6.57	20240802	2945	25.47	20240125	3955	-6.57	20240802	2945	25.47	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
19	20240828	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	135	2	3.89	335377980	93291	185.37	3470	3735	3430	4510	2430	3470	3594.97	0.49	0	4757	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	616	-22.39	0.39	12	0.55	-161.00	9223.00	3960	20230822	-8.96	2945	20240125	22.41	3955	-8.85	20240802	2945	22.41	20240125	3955	-8.85	20240802	2945	22.41	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
20	20240828	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	90	2	2.59	160881870	45362	90.13	3470	3620	3430	4510	2430	3470	3546.62	0.49	0	3312	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	609	-22.11	0.39	12	0.27	-161.00	9223.00	3960	20230822	-10.10	2945	20240125	20.88	3955	-9.99	20240802	2945	20.88	20240125	3955	-9.99	20240802	2945	20.88	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
21	20240828	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	60	2	1.73	46959735	13476	26.78	3470	3530	3430	4510	2430	3470	3484.69	0.49	0	1494	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	604	-21.93	0.38	12	0.08	-161.00	9223.00	3960	20230822	-10.86	2945	20240125	19.86	3955	-10.75	20240802	2945	19.86	20240125	3955	-10.75	20240802	2945	19.86	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
22	20240828	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	0	3	0.00	25296970	7290	14.49	3470	3500	3430	4510	2430	3470	3470.09	0.49	0	-408	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	593	-21.55	0.38	12	0.04	-161.00	9223.00	3960	20230822	-12.37	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3955	-12.26	20240802	2945	17.83	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
23	20240828	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	20	2	0.58	21681930	6250	12.42	3470	3500	3430	4510	2430	3470	3469.11	0.49	0	-369	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	597	-21.68	0.38	12	0.04	-161.00	9223.00	3960	20230822	-11.87	2945	20240125	18.51	3955	-11.76	20240802	2945	18.51	20240125	3955	-11.76	20240802	2945	18.51	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
24	20240828	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	20	2	0.58	15445080	4454	8.85	3470	3500	3430	4510	2430	3470	3467.69	0.49	0	-378	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	597	-21.68	0.38	12	0.03	-161.00	9223.00	3960	20230822	-11.87	2945	20240125	18.51	3955	-11.76	20240802	2945	18.51	20240125	3955	-11.76	20240802	2945	18.51	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
25	20240828	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-25	5	-0.72	4891625	1416	2.81	3470	3500	3430	4510	2430	3470	3454.54	0.49	0	56	3563	3516	3473	3426	3383	3515	3425	96	1040	500	2350	5	1	17100000	589	-21.40	0.37	12	0.01	-161.00	9223.00	3960	20230822	-13.01	2945	20240125	16.98	3955	-12.90	20240802	2945	16.98	20240125	3955	-12.90	20240802	2945	16.98	20240125	1.25	N	033560	500	96 억		84599	N	N	0	N	00	N
26	20240827	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-30	5	-0.86	170202650	49066	127.46	3470	3520	3430	4550	2450	3500	3468.85	0.45	0	7396	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	593	-21.55	0.38	12	0.29	-161.00	9223.00	3990	20230821	-13.03	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3955	-12.26	20240802	2945	17.83	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
27	20240827	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-30	5	-0.86	160972200	46404	120.55	3470	3520	3430	4550	2450	3500	3468.93	0.45	0	7429	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	593	-21.55	0.38	12	0.27	-161.00	9223.00	3990	20230821	-13.03	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3955	-12.26	20240802	2945	17.83	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
28	20240827	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-30	5	-0.86	114686140	33068	85.90	3470	3520	3430	4550	2450	3500	3468.19	0.45	0	2602	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	593	-21.55	0.38	12	0.19	-161.00	9223.00	3990	20230821	-13.03	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3955	-12.26	20240802	2945	17.83	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
29	20240827	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-40	5	-1.14	83917495	24168	62.78	3470	3520	3430	4550	2450	3500	3472.26	0.45	0	907	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	592	-21.49	0.38	12	0.14	-161.00	9223.00	3990	20230821	-13.28	2945	20240125	17.49	3955	-12.52	20240802	2945	17.49	20240125	3955	-12.52	20240802	2945	17.49	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
30	20240827	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-50	5	-1.43	71664000	20618	53.56	3470	3520	3430	4550	2450	3500	3475.80	0.45	0	1279	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	590	-21.43	0.37	12	0.12	-161.00	9223.00	3990	20230821	-13.53	2945	20240125	17.15	3955	-12.77	20240802	2945	17.15	20240125	3955	-12.77	20240802	2945	17.15	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
31	20240827	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	0	3	0.00	50931080	14635	38.02	3470	3520	3430	4550	2450	3500	3480.09	0.45	0	258	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	599	-21.74	0.38	12	0.09	-161.00	9223.00	3990	20230821	-12.28	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3955	-11.50	20240802	2945	18.85	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
32	20240827	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-45	5	-1.29	19725250	5713	14.84	3470	3500	3430	4550	2450	3500	3452.70	0.45	0	-582	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	591	-21.46	0.37	12	0.03	-161.00	9223.00	3990	20230821	-13.41	2945	20240125	17.32	3955	-12.64	20240802	2945	17.32	20240125	3955	-12.64	20240802	2945	17.32	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
33	20240827	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	0	3	0.00	1103540	318	0.83	3470	3500	3470	4550	2450	3500	3470.25	0.45	0	-48	3636	3567	3496	3427	3356	3602	3462	96	1050	500	2380	5	1	17100000	599	-21.74	0.38	12	0.00	-161.00	9223.00	3990	20230821	-12.28	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3955	-11.50	20240802	2945	18.85	20240125	1.24	N	033560	500	96 억		77202	N	N	0	N	00	N
34	20240826	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	15	2	0.43	130151055	37234	96.53	3485	3565	3425	4530	2440	3485	3495.49	0.46	0	-1307	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	599	-21.74	0.38	12	0.22	-161.00	9223.00	3990	20230821	-12.28	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3955	-11.50	20240802	2945	18.85	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
35	20240826	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	5	2	0.14	117516090	33620	87.16	3485	3565	3425	4530	2440	3485	3495.42	0.46	0	-485	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	597	-21.68	0.38	12	0.20	-161.00	9223.00	3990	20230821	-12.53	2945	20240125	18.51	3955	-11.76	20240802	2945	18.51	20240125	3955	-11.76	20240802	2945	18.51	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
36	20240826	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	30	2	0.86	109567045	31344	81.26	3485	3565	3425	4530	2440	3485	3495.63	0.46	0	-913	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	601	-21.83	0.38	12	0.18	-161.00	9223.00	3990	20230821	-11.90	2945	20240125	19.35	3955	-11.13	20240802	2945	19.35	20240125	3955	-11.13	20240802	2945	19.35	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
37	20240826	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	20	2	0.57	101222120	28968	75.10	3485	3565	3425	4530	2440	3485	3494.27	0.46	0	-1538	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	599	-21.77	0.38	12	0.17	-161.00	9223.00	3990	20230821	-12.16	2945	20240125	19.02	3955	-11.38	20240802	2945	19.02	20240125	3955	-11.38	20240802	2945	19.02	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
38	20240826	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-25	5	-0.72	86947195	24885	64.51	3485	3565	3425	4530	2440	3485	3493.96	0.46	0	-1390	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	592	-21.49	0.38	12	0.15	-161.00	9223.00	3990	20230821	-13.28	2945	20240125	17.49	3955	-12.52	20240802	2945	17.49	20240125	3955	-12.52	20240802	2945	17.49	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
39	20240826	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	10	2	0.29	81393995	23287	60.37	3485	3565	3425	4530	2440	3485	3495.25	0.46	0	-1351	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	598	-21.71	0.38	12	0.14	-161.00	9223.00	3990	20230821	-12.41	2945	20240125	18.68	3955	-11.63	20240802	2945	18.68	20240125	3955	-11.63	20240802	2945	18.68	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
40	20240826	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	15	2	0.43	70328895	20127	52.18	3485	3565	3425	4530	2440	3485	3494.26	0.46	0	-829	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	599	-21.74	0.38	12	0.12	-161.00	9223.00	3990	20230821	-12.28	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3955	-11.50	20240802	2945	18.85	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
41	20240826	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	0	3	0.00	1491580	428	1.11	3485	3485	3485	4530	2440	3485	3485.00	0.46	0	-26	3628	3556	3493	3421	3358	3525	3390	96	1045	500	2360	5	1	17100000	596	-21.65	0.38	12	0.00	-161.00	9223.00	3990	20230821	-12.66	2945	20240125	18.34	3955	-11.88	20240802	2945	18.34	20240125	3955	-11.88	20240802	2945	18.34	20240125	1.25	N	033560	500	96 억		78506	N	N	0	N	00	N
42	20240823	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	15	2	0.43	134009120	38574	50.23	3500	3565	3430	4510	2430	3470	3474.08	0.49	0	-5271	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	596	-21.65	0.38	12	0.23	-161.00	9223.00	3990	20230821	-12.66	2945	20240125	18.34	3955	-11.88	20240802	2945	18.34	20240125	3955	-11.88	20240802	2945	18.34	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
43	20240823	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-40	5	-1.15	110430910	31768	41.37	3500	3565	3430	4510	2430	3470	3476.17	0.49	0	-4791	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	587	-21.30	0.37	12	0.19	-161.00	9223.00	3990	20230821	-14.04	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	3955	-13.27	20240802	2945	16.47	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
44	20240823	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-20	5	-0.58	92527920	26569	34.60	3500	3565	3450	4510	2430	3470	3482.55	0.49	0	-4511	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	590	-21.43	0.37	12	0.16	-161.00	9223.00	3990	20230821	-13.53	2945	20240125	17.15	3955	-12.77	20240802	2945	17.15	20240125	3955	-12.77	20240802	2945	17.15	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
45	20240823	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	5	2	0.14	73455100	21056	27.42	3500	3565	3450	4510	2430	3470	3488.56	0.49	0	-4295	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	594	-21.58	0.38	12	0.12	-161.00	9223.00	3990	20230821	-12.91	2945	20240125	18.00	3955	-12.14	20240802	2945	18.00	20240125	3955	-12.14	20240802	2945	18.00	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
46	20240823	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	0	3	0.00	67651510	19387	25.25	3500	3565	3450	4510	2430	3470	3489.53	0.49	0	-4140	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	593	-21.55	0.38	12	0.11	-161.00	9223.00	3990	20230821	-13.03	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3955	-12.26	20240802	2945	17.83	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
47	20240823	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	25	2	0.72	60670400	17379	22.63	3500	3565	3450	4510	2430	3470	3491.02	0.49	0	-4112	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	598	-21.71	0.38	12	0.10	-161.00	9223.00	3990	20230821	-12.41	2945	20240125	18.68	3955	-11.63	20240802	2945	18.68	20240125	3955	-11.63	20240802	2945	18.68	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
48	20240823	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-15	5	-0.43	50969625	14596	19.01	3500	3565	3455	4510	2430	3470	3492.03	0.49	0	-4217	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	591	-21.46	0.37	12	0.09	-161.00	9223.00	3990	20230821	-13.41	2945	20240125	17.32	3955	-12.64	20240802	2945	17.32	20240125	3955	-12.64	20240802	2945	17.32	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
49	20240823	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	5	2	0.14	561900	161	0.21	3500	3500	3470	4510	2430	3470	3490.06	0.49	0	-54	3723	3596	3533	3406	3343	3565	3375	96	1040	500	2350	5	1	17100000	594	-21.58	0.38	12	0.00	-161.00	9223.00	3990	20230821	-12.91	2945	20240125	18.00	3955	-12.14	20240802	2945	18.00	20240125	3955	-12.14	20240802	2945	18.00	20240125	1.24	N	033560	500	96 억		83759	N	N	0	N	00	N
50	20240822	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-110	5	-3.07	273002610	76790	157.64	3545	3660	3470	4650	2510	3580	3555.18	0.50	0	-2589	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	593	-21.55	0.38	12	0.45	-161.00	9223.00	3990	20230816	-13.03	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3960	-12.37	20230822	2945	17.83	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
51	20240822	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-105	5	-2.93	249685055	70167	144.04	3545	3660	3470	4650	2510	3580	3558.44	0.50	0	-2155	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	594	-21.58	0.38	12	0.41	-161.00	9223.00	3990	20230816	-12.91	2945	20240125	18.00	3955	-12.14	20240802	2945	18.00	20240125	3960	-12.25	20230822	2945	18.00	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
52	20240822	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-65	5	-1.82	232080255	65114	133.67	3545	3660	3480	4650	2510	3580	3564.21	0.50	0	-717	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	601	-21.83	0.38	12	0.38	-161.00	9223.00	3990	20230816	-11.90	2945	20240125	19.35	3955	-11.13	20240802	2945	19.35	20240125	3960	-11.24	20230822	2945	19.35	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
53	20240822	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-50	5	-1.40	207985505	58228	119.53	3545	3660	3490	4650	2510	3580	3571.92	0.50	0	-1637	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	604	-21.93	0.38	12	0.34	-161.00	9223.00	3990	20230816	-11.53	2945	20240125	19.86	3955	-10.75	20240802	2945	19.86	20240125	3960	-10.86	20230822	2945	19.86	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
54	20240822	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-35	5	-0.98	204003855	57094	117.20	3545	3660	3490	4650	2510	3580	3573.12	0.50	0	-1627	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	606	-22.02	0.38	12	0.33	-161.00	9223.00	3990	20230816	-11.15	2945	20240125	20.37	3955	-10.37	20240802	2945	20.37	20240125	3960	-10.48	20230822	2945	20.37	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
55	20240822	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-30	5	-0.84	177125190	49520	101.66	3545	3660	3490	4650	2510	3580	3576.84	0.50	0	-301	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	607	-22.05	0.38	12	0.29	-161.00	9223.00	3990	20230816	-11.03	2945	20240125	20.54	3955	-10.24	20240802	2945	20.54	20240125	3960	-10.35	20230822	2945	20.54	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
56	20240822	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	20	2	0.56	114873530	32102	65.90	3545	3660	3490	4650	2510	3580	3578.39	0.50	0	-1235	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	616	-22.36	0.39	12	0.19	-161.00	9223.00	3990	20230816	-9.77	2945	20240125	22.24	3955	-8.98	20240802	2945	22.24	20240125	3960	-9.09	20230822	2945	22.24	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
57	20240822	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-55	5	-1.54	10865265	3073	6.31	3545	3545	3515	4650	2510	3580	3535.72	0.50	0	-189	3696	3637	3521	3462	3346	3667	3492	96	1070	500	2430	5	1	17100000	603	-21.89	0.38	12	0.02	-161.00	9223.00	3990	20230816	-11.65	2945	20240125	19.69	3955	-10.87	20240802	2945	19.69	20240125	3960	-10.98	20230822	2945	19.69	20240125	1.26	N	033560	500	96 억		86211	N	N	0	N	00	N
58	20240821	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	110	2	3.17	168634210	48360	179.15	3460	3580	3405	4510	2430	3470	3484.07	0.52	0	-2838	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	612	-22.24	0.39	12	0.28	-161.00	9223.00	4035	20230814	-11.28	2945	20240125	21.56	3955	-9.48	20240802	2945	21.56	20240125	3990	-10.28	20230821	2945	21.56	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
59	20240821	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	20	2	0.58	91635395	26640	98.69	3460	3495	3405	4510	2430	3470	3439.77	0.52	0	-3060	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	597	-21.68	0.38	12	0.16	-161.00	9223.00	4035	20230814	-13.51	2945	20240125	18.51	3955	-11.76	20240802	2945	18.51	20240125	3990	-12.53	20230821	2945	18.51	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
60	20240821	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-50	5	-1.44	62112905	18151	67.24	3460	3470	3405	4510	2430	3470	3422.01	0.52	0	-97	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	585	-21.24	0.37	12	0.11	-161.00	9223.00	4035	20230814	-15.24	2945	20240125	16.13	3955	-13.53	20240802	2945	16.13	20240125	3990	-14.29	20230821	2945	16.13	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
61	20240821	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-55	5	-1.59	59182750	17294	64.07	3460	3470	3405	4510	2430	3470	3422.16	0.52	0	-95	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	584	-21.21	0.37	12	0.10	-161.00	9223.00	4035	20230814	-15.37	2945	20240125	15.96	3955	-13.65	20240802	2945	15.96	20240125	3990	-14.41	20230821	2945	15.96	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
62	20240821	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-50	5	-1.44	54125975	15815	58.59	3460	3470	3405	4510	2430	3470	3422.45	0.52	0	568	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	585	-21.24	0.37	12	0.09	-161.00	9223.00	4035	20230814	-15.24	2945	20240125	16.13	3955	-13.53	20240802	2945	16.13	20240125	3990	-14.29	20230821	2945	16.13	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
63	20240821	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-65	5	-1.87	50264645	14689	54.42	3460	3470	3405	4510	2430	3470	3421.92	0.52	0	484	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	582	-21.15	0.37	12	0.09	-161.00	9223.00	4035	20230814	-15.61	2945	20240125	15.62	3955	-13.91	20240802	2945	15.62	20240125	3990	-14.66	20230821	2945	15.62	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
64	20240821	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-30	5	-0.86	12898735	3745	13.87	3460	3470	3435	4510	2430	3470	3444.26	0.52	0	1070	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	588	-21.37	0.37	12	0.02	-161.00	9223.00	4035	20230814	-14.75	2945	20240125	16.81	3955	-13.02	20240802	2945	16.81	20240125	3990	-13.78	20230821	2945	16.81	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
65	20240821	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-15	5	-0.43	649905	188	0.70	3460	3460	3450	4510	2430	3470	3456.94	0.52	0	-38	3543	3506	3458	3421	3373	3525	3440	96	1040	500	2350	5	1	17100000	591	-21.46	0.37	12	0.00	-161.00	9223.00	4035	20230814	-14.37	2945	20240125	17.32	3955	-12.64	20240802	2945	17.32	20240125	3990	-13.41	20230821	2945	17.32	20240125	1.25	N	033560	500	96 억		89186	N	N	0	N	00	N
66	20240820	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	70	2	2.06	90829855	26494	91.80	3410	3495	3410	4420	2380	3400	3428.32	0.55	0	-5279	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	593	-21.55	0.38	12	0.15	-161.00	9223.00	4035	20230814	-14.00	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3990	-13.03	20230821	2945	17.83	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
67	20240820	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	30	2	0.88	75767070	22142	76.72	3410	3495	3410	4420	2380	3400	3421.87	0.55	0	-4890	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	587	-21.30	0.37	12	0.13	-161.00	9223.00	4035	20230814	-14.99	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	3990	-14.04	20230821	2945	16.47	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
68	20240820	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	70405540	20576	71.29	3410	3495	3410	4420	2380	3400	3421.73	0.55	0	-4427	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	583	-21.18	0.37	12	0.12	-161.00	9223.00	4035	20230814	-15.49	2945	20240125	15.79	3955	-13.78	20240802	2945	15.79	20240125	3990	-14.54	20230821	2945	15.79	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
69	20240820	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	25	2	0.74	61829610	18068	62.60	3410	3495	3410	4420	2380	3400	3422.05	0.55	0	-3871	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	586	-21.27	0.37	12	0.11	-161.00	9223.00	4035	20230814	-15.12	2945	20240125	16.30	3955	-13.40	20240802	2945	16.30	20240125	3990	-14.16	20230821	2945	16.30	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
70	20240820	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	30	2	0.88	44255070	12927	44.79	3410	3495	3410	4420	2380	3400	3423.46	0.55	0	-2668	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	587	-21.30	0.37	12	0.08	-161.00	9223.00	4035	20230814	-14.99	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	3990	-14.04	20230821	2945	16.47	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
71	20240820	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	50	2	1.47	34463785	10077	34.91	3410	3495	3410	4420	2380	3400	3420.04	0.55	0	-548	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	590	-21.43	0.37	12	0.06	-161.00	9223.00	4035	20230814	-14.50	2945	20240125	17.15	3955	-12.77	20240802	2945	17.15	20240125	3990	-13.53	20230821	2945	17.15	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
72	20240820	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	25	2	0.74	17895495	5234	18.13	3410	3495	3410	4420	2380	3400	3419.09	0.55	0	375	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	586	-21.27	0.37	12	0.03	-161.00	9223.00	4035	20230814	-15.12	2945	20240125	16.30	3955	-13.40	20240802	2945	16.30	20240125	3990	-14.16	20230821	2945	16.30	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
73	20240820	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	15	2	0.44	1034230	303	1.05	3410	3415	3410	4420	2380	3400	3413.30	0.55	0	-208	3533	3466	3428	3361	3323	3447	3342	96	1020	500	2310	5	1	17100000	584	-21.21	0.37	12	0.00	-161.00	9223.00	4035	20230814	-15.37	2945	20240125	15.96	3955	-13.65	20240802	2945	15.96	20240125	3990	-14.41	20230821	2945	15.96	20240125	1.24	N	033560	500	96 억		94465	N	N	0	N	00	N
74	20240819	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-70	5	-2.02	98721215	28806	58.82	3470	3495	3390	4510	2430	3470	3427.11	0.59	0	-7143	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	581	-21.12	0.37	12	0.17	-161.00	9223.00	4035	20230814	-15.74	2945	20240125	15.45	3955	-14.03	20240802	2945	15.45	20240125	3990	-14.79	20230821	2945	15.45	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
75	20240819	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-65	5	-1.87	79767725	23229	47.44	3470	3495	3405	4510	2430	3470	3433.97	0.59	0	-6565	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	582	-21.15	0.37	12	0.14	-161.00	9223.00	4035	20230814	-15.61	2945	20240125	15.62	3955	-13.91	20240802	2945	15.62	20240125	3990	-14.66	20230821	2945	15.62	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
76	20240819	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-45	5	-1.30	68021890	19787	40.41	3470	3495	3415	4510	2430	3470	3437.71	0.59	0	-6022	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	586	-21.27	0.37	12	0.12	-161.00	9223.00	4035	20230814	-15.12	2945	20240125	16.30	3955	-13.40	20240802	2945	16.30	20240125	3990	-14.16	20230821	2945	16.30	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
77	20240819	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-40	5	-1.15	52286855	15188	31.02	3470	3495	3415	4510	2430	3470	3442.64	0.59	0	-3138	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	587	-21.30	0.37	12	0.09	-161.00	9223.00	4035	20230814	-14.99	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	3990	-14.04	20230821	2945	16.47	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
78	20240819	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-5	5	-0.14	47281055	13732	28.04	3470	3495	3415	4510	2430	3470	3443.13	0.59	0	-3001	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	593	-21.52	0.38	12	0.08	-161.00	9223.00	4035	20230814	-14.13	2945	20240125	17.66	3955	-12.39	20240802	2945	17.66	20240125	3990	-13.16	20230821	2945	17.66	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
79	20240819	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-30	5	-0.86	38333920	11144	22.76	3470	3495	3415	4510	2430	3470	3439.87	0.59	0	-1264	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	588	-21.37	0.37	12	0.07	-161.00	9223.00	4035	20230814	-14.75	2945	20240125	16.81	3955	-13.02	20240802	2945	16.81	20240125	3990	-13.78	20230821	2945	16.81	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
80	20240819	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-10	5	-0.29	20444750	5919	12.09	3470	3495	3420	4510	2430	3470	3454.09	0.59	0	-1668	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	592	-21.49	0.38	12	0.03	-161.00	9223.00	4035	20230814	-14.25	2945	20240125	17.49	3955	-12.52	20240802	2945	17.49	20240125	3990	-13.28	20230821	2945	17.49	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
81	20240819	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	20	2	0.58	710750	204	0.42	3470	3495	3470	4510	2430	3470	3484.07	0.59	0	-147	3613	3541	3463	3391	3313	3577	3427	96	1040	500	2350	5	1	17100000	597	-21.68	0.38	12	0.00	-161.00	9223.00	4035	20230814	-13.51	2945	20240125	18.51	3955	-11.76	20240802	2945	18.51	20240125	3990	-12.53	20230821	2945	18.51	20240125	1.26	N	033560	500	96 억		101583	N	N	0	N	00	N
82	20240816	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	30	2	0.87	169402345	48682	41.67	3425	3535	3385	4470	2410	3440	3479.84	0.65	0	-9719	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	593	-21.55	0.38	12	0.28	-161.00	9223.00	4035	20230814	-14.00	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3990	-13.03	20230816	2945	17.83	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
83	20240816	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	45	2	1.31	162398710	46661	39.94	3425	3535	3385	4470	2410	3440	3480.39	0.65	0	-9759	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	596	-21.65	0.38	12	0.27	-161.00	9223.00	4035	20230814	-13.63	2945	20240125	18.34	3955	-11.88	20240802	2945	18.34	20240125	3990	-12.66	20230816	2945	18.34	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
84	20240816	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	30	2	0.87	152947410	43934	37.61	3425	3535	3385	4470	2410	3440	3481.30	0.65	0	-7684	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	593	-21.55	0.38	12	0.26	-161.00	9223.00	4035	20230814	-14.00	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	3990	-13.03	20230816	2945	17.83	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
85	20240816	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	40	2	1.16	130425355	37482	32.09	3425	3535	3385	4470	2410	3440	3479.68	0.65	0	-5576	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	595	-21.61	0.38	12	0.22	-161.00	9223.00	4035	20230814	-13.75	2945	20240125	18.17	3955	-12.01	20240802	2945	18.17	20240125	3990	-12.78	20230816	2945	18.17	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
86	20240816	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	60	2	1.74	116780650	33575	28.74	3425	3535	3385	4470	2410	3440	3478.20	0.65	0	-4968	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	599	-21.74	0.38	12	0.20	-161.00	9223.00	4035	20230814	-13.26	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3990	-12.28	20230816	2945	18.85	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
87	20240816	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	60	2	1.74	92758580	26679	22.84	3425	3535	3385	4470	2410	3440	3476.84	0.65	0	-2879	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	599	-21.74	0.38	12	0.16	-161.00	9223.00	4035	20230814	-13.26	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3990	-12.28	20230816	2945	18.85	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
88	20240816	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	60	2	1.74	71799410	20677	17.70	3425	3535	3385	4470	2410	3440	3472.43	0.65	0	-1114	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	599	-21.74	0.38	12	0.12	-161.00	9223.00	4035	20230814	-13.26	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	3990	-12.28	20230816	2945	18.85	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
89	20240816	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-10	5	-0.29	11443170	3352	2.87	3425	3430	3385	4470	2410	3440	3413.83	0.65	0	-693	3646	3542	3461	3357	3276	3595	3410	96	1030	500	2330	5	1	17100000	587	-21.30	0.37	12	0.02	-161.00	9223.00	4035	20230814	-14.99	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	3990	-14.04	20230816	2945	16.47	20240125	1.24	N	033560	500	96 억		111302	N	N	0	N	00	N
90	20240814	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	40	2	1.18	397200665	114228	113.27	3415	3565	3380	4420	2380	3400	3477.37	0.63	0	3286	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	588	-21.37	0.37	12	0.67	-161.00	9223.00	4035	20230814	-14.75	2945	20240125	16.81	3955	-13.02	20240802	2945	16.81	20240125	4035	-14.75	20230814	2945	16.81	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
91	20240814	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	70	2	2.06	370922380	106613	105.72	3415	3565	3380	4420	2380	3400	3479.15	0.63	0	3648	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	593	-21.55	0.38	12	0.62	-161.00	9223.00	4035	20230814	-14.00	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	4035	-14.00	20230814	2945	17.83	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
92	20240814	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	70	2	2.06	324908955	93438	92.66	3415	3565	3380	4420	2380	3400	3477.27	0.63	0	3087	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	593	-21.55	0.38	12	0.55	-161.00	9223.00	4035	20230814	-14.00	2945	20240125	17.83	3955	-12.26	20240802	2945	17.83	20240125	4035	-14.00	20230814	2945	17.83	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
93	20240814	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	80	2	2.35	239348130	68357	67.79	3415	3565	3415	4420	2380	3400	3501.44	0.63	0	3957	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	595	-21.61	0.38	12	0.40	-161.00	9223.00	4035	20230814	-13.75	2945	20240125	18.17	3955	-12.01	20240802	2945	18.17	20240125	4035	-13.75	20230814	2945	18.17	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
94	20240814	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	95	2	2.79	210693735	60082	59.58	3415	3565	3415	4420	2380	3400	3506.77	0.63	0	6290	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	598	-21.71	0.38	12	0.35	-161.00	9223.00	4035	20230814	-13.38	2945	20240125	18.68	3955	-11.63	20240802	2945	18.68	20240125	4035	-13.38	20230814	2945	18.68	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
95	20240814	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	110	2	3.24	193394270	55141	54.68	3415	3565	3415	4420	2380	3400	3507.27	0.63	0	7306	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	600	-21.80	0.38	12	0.32	-161.00	9223.00	4035	20230814	-13.01	2945	20240125	19.19	3955	-11.25	20240802	2945	19.19	20240125	4035	-13.01	20230814	2945	19.19	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
96	20240814	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	145	2	4.26	146982075	41997	41.65	3415	3550	3415	4420	2380	3400	3499.82	0.63	0	7100	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	606	-22.02	0.38	12	0.25	-161.00	9223.00	4035	20230814	-12.14	2945	20240125	20.37	3955	-10.37	20240802	2945	20.37	20240125	4035	-12.14	20230814	2945	20.37	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
97	20240814	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	105	2	3.09	35514215	10312	10.23	3415	3505	3415	4420	2380	3400	3443.97	0.63	0	2406	3613	3506	3433	3326	3253	3470	3290	96	1020	500	2310	5	1	17100000	599	-21.77	0.38	12	0.06	-161.00	9223.00	4035	20230814	-13.14	2945	20240125	19.02	3955	-11.38	20240802	2945	19.02	20240125	4035	-13.14	20230814	2945	19.02	20240125	1.38	N	033560	500	96 억		107987	N	N	0	N	00	N
98	20240813	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-130	5	-3.68	346266790	100753	102.45	3515	3540	3360	4585	2475	3530	3437.29	0.63	0	489	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	581	-21.12	0.37	12	0.59	-161.00	9223.00	4035	20230814	-15.74	2945	20240125	15.45	3955	-14.03	20240802	2945	15.45	20240125	4035	-15.74	20230814	2945	15.45	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
99	20240813	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-100	5	-2.83	303912235	88323	89.81	3515	3540	3360	4585	2475	3530	3440.92	0.63	0	-1334	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	587	-21.30	0.37	12	0.52	-161.00	9223.00	4035	20230814	-14.99	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	4035	-14.99	20230814	2945	16.47	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
100	20240813	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-40	5	-1.13	287026990	83435	84.84	3515	3540	3360	4585	2475	3530	3440.13	0.63	0	-1313	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	597	-21.68	0.38	12	0.49	-161.00	9223.00	4035	20230814	-13.51	2945	20240125	18.51	3955	-11.76	20240802	2945	18.51	20240125	4035	-13.51	20230814	2945	18.51	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
101	20240813	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-100	5	-2.83	260639705	75838	77.12	3515	3540	3360	4585	2475	3530	3436.80	0.63	0	2471	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	587	-21.30	0.37	12	0.44	-161.00	9223.00	4035	20230814	-14.99	2945	20240125	16.47	3955	-13.27	20240802	2945	16.47	20240125	4035	-14.99	20230814	2945	16.47	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
102	20240813	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-50	5	-1.42	255914105	74468	75.72	3515	3540	3360	4585	2475	3530	3436.56	0.63	0	2448	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	595	-21.61	0.38	12	0.44	-161.00	9223.00	4035	20230814	-13.75	2945	20240125	18.17	3955	-12.01	20240802	2945	18.17	20240125	4035	-13.75	20230814	2945	18.17	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
103	20240813	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-90	5	-2.55	234156190	68167	69.32	3515	3540	3360	4585	2475	3530	3435.04	0.63	0	3257	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	588	-21.37	0.37	12	0.40	-161.00	9223.00	4035	20230814	-14.75	2945	20240125	16.81	3955	-13.02	20240802	2945	16.81	20240125	4035	-14.75	20230814	2945	16.81	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
104	20240813	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-90	5	-2.55	149437630	43382	44.11	3515	3540	3360	4585	2475	3530	3444.69	0.63	0	4114	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	588	-21.37	0.37	12	0.25	-161.00	9223.00	4035	20230814	-14.75	2945	20240125	16.81	3955	-13.02	20240802	2945	16.81	20240125	4035	-14.75	20230814	2945	16.81	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
105	20240813	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-30	5	-0.85	6154710	1755	1.78	3515	3515	3500	4585	2475	3530	3506.96	0.63	0	-350	3626	3577	3551	3502	3476	3565	3490	96	1055	500	2400	5	1	17100000	599	-21.74	0.38	12	0.01	-161.00	9223.00	4035	20230814	-13.26	2945	20240125	18.85	3955	-11.50	20240802	2945	18.85	20240125	4035	-13.26	20230814	2945	18.85	20240125	1.39	N	033560	500	96 억		107400	N	N	0	N	00	N
106	20240812	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-60	5	-1.67	350251655	98340	54.42	3545	3600	3525	4665	2515	3590	3561.85	0.64	0	-1481	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	604	-21.93	0.38	12	0.58	-161.00	9223.00	4035	20230814	-12.52	2945	20240125	19.86	3955	-10.75	20240802	2945	19.86	20240125	4035	-12.52	20230814	2945	19.86	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
107	20240812	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-25	5	-0.70	280725650	78705	43.56	3545	3600	3525	4665	2515	3590	3566.81	0.64	0	-3123	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	610	-22.14	0.39	12	0.46	-161.00	9223.00	4035	20230814	-11.65	2945	20240125	21.05	3955	-9.86	20240802	2945	21.05	20240125	4035	-11.65	20230814	2945	21.05	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
108	20240812	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	10	2	0.28	235398415	66053	36.56	3545	3600	3525	4665	2515	3590	3563.78	0.64	0	-1889	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	616	-22.36	0.39	12	0.39	-161.00	9223.00	4035	20230814	-10.78	2945	20240125	22.24	3955	-8.98	20240802	2945	22.24	20240125	4035	-10.78	20230814	2945	22.24	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
109	20240812	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-50	5	-1.39	222659855	62496	34.59	3545	3600	3525	4665	2515	3590	3562.79	0.64	0	-690	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	605	-21.99	0.38	12	0.37	-161.00	9223.00	4035	20230814	-12.27	2945	20240125	20.20	3955	-10.49	20240802	2945	20.20	20240125	4035	-12.27	20230814	2945	20.20	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
110	20240812	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-55	5	-1.53	201406275	56506	31.27	3545	3600	3525	4665	2515	3590	3564.33	0.64	0	305	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	604	-21.96	0.38	12	0.33	-161.00	9223.00	4035	20230814	-12.39	2945	20240125	20.03	3955	-10.62	20240802	2945	20.03	20240125	4035	-12.39	20230814	2945	20.03	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
111	20240812	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-5	5	-0.14	157800560	44232	24.48	3545	3600	3525	4665	2515	3590	3567.57	0.64	0	-63	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	613	-22.27	0.39	12	0.26	-161.00	9223.00	4035	20230814	-11.15	2945	20240125	21.73	3955	-9.36	20240802	2945	21.73	20240125	4035	-11.15	20230814	2945	21.73	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
112	20240812	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-25	5	-0.70	135973230	38111	21.09	3545	3600	3525	4665	2515	3590	3567.82	0.64	0	1074	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	610	-22.14	0.39	12	0.22	-161.00	9223.00	4035	20230814	-11.65	2945	20240125	21.05	3955	-9.86	20240802	2945	21.05	20240125	4035	-11.65	20230814	2945	21.05	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
113	20240812	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-30	5	-0.84	10456635	2937	1.63	3545	3580	3545	4665	2515	3590	3560.31	0.64	0	-465	3856	3722	3616	3482	3376	3670	3430	96	1075	500	2440	5	1	17100000	609	-22.11	0.39	12	0.02	-161.00	9223.00	4035	20230814	-11.77	2945	20240125	20.88	3955	-9.99	20240802	2945	20.88	20240125	4035	-11.77	20230814	2945	20.88	20240125	1.39	N	033560	500	96 억		108896	N	N	0	N	00	N
114	20240809	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-75	5	-2.05	641237015	177823	43.96	3690	3750	3510	4760	2570	3665	3606.06	0.72	0	-15705	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	614	-22.30	0.39	12	1.04	-161.00	9223.00	4035	20230814	-11.03	2945	20240125	21.90	3955	-9.23	20240802	2945	21.90	20240125	4035	-11.03	20230814	2945	21.90	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
115	20240809	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-65	5	-1.77	593142905	164374	40.63	3690	3750	3510	4760	2570	3665	3608.50	0.72	0	-15708	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	616	-22.36	0.39	12	0.96	-161.00	9223.00	4035	20230814	-10.78	2945	20240125	22.24	3955	-8.98	20240802	2945	22.24	20240125	4035	-10.78	20230814	2945	22.24	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
116	20240809	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-95	5	-2.59	535748780	148299	36.66	3690	3750	3510	4760	2570	3665	3612.63	0.72	0	-17698	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	610	-22.17	0.39	12	0.87	-161.00	9223.00	4035	20230814	-11.52	2945	20240125	21.22	3955	-9.73	20240802	2945	21.22	20240125	4035	-11.52	20230814	2945	21.22	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
117	20240809	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-110	5	-3.00	485582845	134238	33.18	3690	3750	3510	4760	2570	3665	3617.33	0.72	0	-15178	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	608	-22.08	0.39	12	0.79	-161.00	9223.00	4035	20230814	-11.90	2945	20240125	20.71	3955	-10.11	20240802	2945	20.71	20240125	4035	-11.90	20230814	2945	20.71	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
118	20240809	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-110	5	-3.00	446191240	123159	30.44	3690	3750	3510	4760	2570	3665	3622.89	0.72	0	-16704	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	608	-22.08	0.39	12	0.72	-161.00	9223.00	4035	20230814	-11.90	2945	20240125	20.71	3955	-10.11	20240802	2945	20.71	20240125	4035	-11.90	20230814	2945	20.71	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
119	20240809	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-95	5	-2.59	411684640	113472	28.05	3690	3750	3510	4760	2570	3665	3628.07	0.72	0	-16135	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	610	-22.17	0.39	12	0.66	-161.00	9223.00	4035	20230814	-11.52	2945	20240125	21.22	3955	-9.73	20240802	2945	21.22	20240125	4035	-11.52	20230814	2945	21.22	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
120	20240809	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-100	5	-2.73	375212690	103329	25.54	3690	3750	3510	4760	2570	3665	3631.24	0.72	0	-14037	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	610	-22.14	0.39	12	0.60	-161.00	9223.00	4035	20230814	-11.65	2945	20240125	21.05	3955	-9.86	20240802	2945	21.05	20240125	4035	-11.65	20230814	2945	21.05	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
121	20240809	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	55	2	1.50	57686125	15741	3.89	3690	3720	3610	4760	2570	3665	3664.71	0.72	0	-7919	3895	3780	3650	3535	3405	3837	3592	96	1095	500	2490	5	1	17100000	636	-23.11	0.40	12	0.09	-161.00	9223.00	4035	20230814	-7.81	2945	20240125	26.32	3955	-5.94	20240802	2945	26.32	20240125	4035	-7.81	20230814	2945	26.32	20240125	1.45	N	033560	500	96 억		123654	N	N	0	N	00	N
122	20240808	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	155	2	4.42	1466568010	402561	282.08	3550	3765	3520	4560	2460	3510	3643.20	0.75	0	-3868	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	627	-22.76	0.40	12	2.35	-161.00	9223.00	4035	20230814	-9.17	2945	20240125	24.45	3955	-7.33	20240802	2945	24.45	20240125	4035	-9.17	20230814	2945	24.45	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
123	20240808	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	115	2	3.28	1347560975	369801	259.12	3550	3765	3520	4560	2460	3510	3644.20	0.75	0	-8389	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	620	-22.52	0.39	12	2.16	-161.00	9223.00	4035	20230814	-10.16	2945	20240125	23.09	3955	-8.34	20240802	2945	23.09	20240125	4035	-10.16	20230814	2945	23.09	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
124	20240808	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	110	2	3.13	1309496225	359231	251.72	3550	3765	3520	4560	2460	3510	3645.46	0.75	0	-6398	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	619	-22.48	0.39	12	2.10	-161.00	9223.00	4035	20230814	-10.29	2945	20240125	22.92	3955	-8.47	20240802	2945	22.92	20240125	4035	-10.29	20230814	2945	22.92	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
125	20240808	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	115	2	3.28	1239613225	339858	238.14	3550	3765	3520	4560	2460	3510	3647.65	0.75	0	-4658	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	620	-22.52	0.39	12	1.99	-161.00	9223.00	4035	20230814	-10.16	2945	20240125	23.09	3955	-8.34	20240802	2945	23.09	20240125	4035	-10.16	20230814	2945	23.09	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
126	20240808	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	165	2	4.70	1118737595	306495	214.76	3550	3765	3520	4560	2460	3510	3650.33	0.75	0	-4198	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	628	-22.83	0.40	12	1.79	-161.00	9223.00	4035	20230814	-8.92	2945	20240125	24.79	3955	-7.08	20240802	2945	24.79	20240125	4035	-8.92	20230814	2945	24.79	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
127	20240808	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	185	2	5.27	973302425	267070	187.14	3550	3765	3520	4560	2460	3510	3644.62	0.75	0	-5442	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	632	-22.95	0.40	12	1.56	-161.00	9223.00	4035	20230814	-8.43	2945	20240125	25.47	3955	-6.57	20240802	2945	25.47	20240125	4035	-8.43	20230814	2945	25.47	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
128	20240808	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	125	2	3.56	473564130	131589	92.21	3550	3685	3520	4560	2460	3510	3599.15	0.75	0	-1670	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	622	-22.58	0.39	12	0.77	-161.00	9223.00	4035	20230814	-9.91	2945	20240125	23.43	3955	-8.09	20240802	2945	23.43	20240125	4035	-9.91	20230814	2945	23.43	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
129	20240808	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	55	2	1.57	53392045	15051	10.55	3550	3565	3525	4560	2460	3510	3548.69	0.75	0	326	3676	3592	3516	3432	3356	3635	3475	96	1050	500	2380	5	1	17100000	610	-22.14	0.39	12	0.09	-161.00	9223.00	4035	20230814	-11.65	2945	20240125	21.05	3955	-9.86	20240802	2945	21.05	20240125	4035	-11.65	20230814	2945	21.05	20240125	1.49	N	033560	500	96 억		128550	N	N	0	N	00	N
130	20240807	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	0	3	0.00	499010475	141767	46.92	3485	3600	3440	4560	2460	3510	3520.08	0.79	0	-7246	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	600	-21.80	0.38	12	0.83	-161.00	9223.00	4035	20230814	-13.01	2945	20240125	19.19	3955	-11.25	20240802	2945	19.19	20240125	4035	-13.01	20230814	2945	19.19	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
131	20240807	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	5	2	0.14	423711175	120385	39.84	3485	3600	3440	4560	2460	3510	3519.67	0.79	0	-5998	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	601	-21.83	0.38	12	0.70	-161.00	9223.00	4035	20230814	-12.89	2945	20240125	19.35	3955	-11.13	20240802	2945	19.35	20240125	4035	-12.89	20230814	2945	19.35	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
132	20240807	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	30	2	0.85	365476955	103884	34.38	3485	3600	3440	4560	2460	3510	3518.16	0.79	0	-4547	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	605	-21.99	0.38	12	0.61	-161.00	9223.00	4035	20230814	-12.27	2945	20240125	20.20	3955	-10.49	20240802	2945	20.20	20240125	4035	-12.27	20230814	2945	20.20	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
133	20240807	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	30	2	0.85	327737080	93197	30.84	3485	3600	3440	4560	2460	3510	3516.64	0.79	0	-3467	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	605	-21.99	0.38	12	0.55	-161.00	9223.00	4035	20230814	-12.27	2945	20240125	20.20	3955	-10.49	20240802	2945	20.20	20240125	4035	-12.27	20230814	2945	20.20	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
134	20240807	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	40	2	1.14	290918780	82805	27.40	3485	3600	3440	4560	2460	3510	3513.32	0.79	0	-1745	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	607	-22.05	0.38	12	0.48	-161.00	9223.00	4035	20230814	-12.02	2945	20240125	20.54	3955	-10.24	20240802	2945	20.54	20240125	4035	-12.02	20230814	2945	20.54	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
135	20240807	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	35	2	1.00	259688495	74009	24.49	3485	3600	3440	4560	2460	3510	3508.87	0.79	0	-968	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	606	-22.02	0.38	12	0.43	-161.00	9223.00	4035	20230814	-12.14	2945	20240125	20.37	3955	-10.37	20240802	2945	20.37	20240125	4035	-12.14	20230814	2945	20.37	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
136	20240807	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	15	2	0.43	195865520	55991	18.53	3485	3600	3440	4560	2460	3510	3498.05	0.79	0	-215	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	603	-21.89	0.38	12	0.33	-161.00	9223.00	4035	20230814	-12.64	2945	20240125	19.69	3955	-10.87	20240802	2945	19.69	20240125	4035	-12.64	20230814	2945	19.69	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
137	20240807	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	80	2	2.28	38078595	10788	3.57	3485	3600	3485	4560	2460	3510	3530.68	0.79	0	2369	3816	3662	3506	3352	3196	3740	3430	96	1050	500	2380	5	1	17100000	614	-22.30	0.39	12	0.06	-161.00	9223.00	4035	20230814	-11.03	2945	20240125	21.90	3955	-9.23	20240802	2945	21.90	20240125	4035	-11.03	20230814	2945	21.90	20240125	1.48	N	033560	500	96 억		135787	N	N	0	N	00	N
138	20240806	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	105	2	3.08	1024979680	290231	33.21	3350	3660	3350	4425	2385	3405	3531.61	0.81	0	-3730	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	600	-21.80	0.38	12	1.70	-161.00	9223.00	4035	20230814	-13.01	2945	20240125	19.19	3955	-11.25	20240802	2945	19.19	20240125	4035	-13.01	20230814	2945	19.19	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
139	20240806	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	100	2	2.94	975867460	276206	31.61	3350	3660	3350	4425	2385	3405	3533.11	0.81	0	-4227	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	599	-21.77	0.38	12	1.62	-161.00	9223.00	4035	20230814	-13.14	2945	20240125	19.02	3955	-11.38	20240802	2945	19.02	20240125	4035	-13.14	20230814	2945	19.02	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
140	20240806	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	120	2	3.52	865343610	244466	27.97	3350	3660	3350	4425	2385	3405	3539.73	0.81	0	-6233	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	603	-21.89	0.38	12	1.43	-161.00	9223.00	4035	20230814	-12.64	2945	20240125	19.69	3955	-10.87	20240802	2945	19.69	20240125	4035	-12.64	20230814	2945	19.69	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
141	20240806	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	160	2	4.70	796450215	224921	25.74	3350	3660	3350	4425	2385	3405	3541.02	0.81	0	-6565	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	610	-22.14	0.39	12	1.32	-161.00	9223.00	4035	20230814	-11.65	2945	20240125	21.05	3955	-9.86	20240802	2945	21.05	20240125	4035	-11.65	20230814	2945	21.05	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
142	20240806	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	155	2	4.55	744928430	210396	24.07	3350	3660	3350	4425	2385	3405	3540.60	0.81	0	-5545	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	609	-22.11	0.39	12	1.23	-161.00	9223.00	4035	20230814	-11.77	2945	20240125	20.88	3955	-9.99	20240802	2945	20.88	20240125	4035	-11.77	20230814	2945	20.88	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
143	20240806	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	130	2	3.82	686396845	193918	22.19	3350	3660	3350	4425	2385	3405	3539.62	0.81	0	-4121	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	604	-21.96	0.38	12	1.13	-161.00	9223.00	4035	20230814	-12.39	2945	20240125	20.03	3955	-10.62	20240802	2945	20.03	20240125	4035	-12.39	20230814	2945	20.03	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
144	20240806	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	170	2	4.99	583785020	165009	18.88	3350	3660	3350	4425	2385	3405	3537.90	0.81	0	721	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	611	-22.20	0.39	12	0.96	-161.00	9223.00	4035	20230814	-11.40	2945	20240125	21.39	3955	-9.61	20240802	2945	21.39	20240125	4035	-11.40	20230814	2945	21.39	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
145	20240806	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	90	2	2.64	106366640	30796	3.52	3350	3570	3350	4425	2385	3405	3453.91	0.81	0	7867	4021	3712	3431	3122	2841	3572	2982	96	1020	500	2310	5	1	17100000	598	-21.71	0.38	12	0.18	-161.00	9223.00	4035	20230814	-13.38	2945	20240125	18.68	3955	-11.63	20240802	2945	18.68	20240125	4035	-13.38	20230814	2945	18.68	20240125	1.41	N	033560	500	96 억		138875	N	N	0	N	00	N
146	20240805	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-120	5	-3.40	3090176610	869457	15.76	3430	3740	3150	4580	2470	3525	3554.50	0.79	0	1753	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	582	-21.15	0.37	12	5.08	-161.00	9223.00	4035	20230814	-15.61	2945	20240125	15.62	3955	-13.91	20240802	2945	15.62	20240125	4035	-15.61	20230814	2945	15.62	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
147	20240805	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-175	5	-4.96	3008729265	845357	15.33	3430	3740	3150	4580	2470	3525	3559.14	0.79	0	1170	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	573	-20.81	0.36	12	4.94	-161.00	9223.00	4035	20230814	-16.98	2945	20240125	13.75	3955	-15.30	20240802	2945	13.75	20240125	4035	-16.98	20230814	2945	13.75	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
148	20240805	140350	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	65	2	1.84	2637174185	735166	13.33	3430	3740	3400	4580	2470	3525	3587.21	0.79	0	-9750	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	614	-22.30	0.39	12	4.30	-161.00	9223.00	4035	20230814	-11.03	2945	20240125	21.90	3955	-9.23	20240802	2945	21.90	20240125	4035	-11.03	20230814	2945	21.90	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
149	20240805	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-105	5	-2.98	2471255575	688086	12.48	3430	3740	3400	4580	2470	3525	3591.53	0.79	0	-10836	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	585	-21.24	0.37	12	4.02	-161.00	9223.00	4035	20230814	-15.24	2945	20240125	16.13	3955	-13.53	20240802	2945	16.13	20240125	4035	-15.24	20230814	2945	16.13	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
150	20240805	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	15	2	0.43	2308535955	641432	11.63	3430	3740	3400	4580	2470	3525	3599.07	0.79	0	-9068	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	605	-21.99	0.38	12	3.75	-161.00	9223.00	4035	20230814	-12.27	2945	20240125	20.20	3955	-10.49	20240802	2945	20.20	20240125	4035	-12.27	20230814	2945	20.20	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
151	20240805	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	115	2	3.26	2109034345	585422	10.61	3430	3740	3400	4580	2470	3525	3602.63	0.79	0	-7897	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	622	-22.61	0.39	12	3.42	-161.00	9223.00	4035	20230814	-9.79	2945	20240125	23.60	3955	-7.96	20240802	2945	23.60	20240125	4035	-9.79	20230814	2945	23.60	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
152	20240805	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	60	2	1.70	1784697695	494469	8.97	3430	3740	3400	4580	2470	3525	3609.38	0.79	0	-8976	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	613	-22.27	0.39	12	2.89	-161.00	9223.00	4035	20230814	-11.15	2945	20240125	21.73	3955	-9.36	20240802	2945	21.73	20240125	4035	-11.15	20230814	2945	21.73	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
153	20240805	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-60	5	-1.70	135293160	39379	0.71	3430	3500	3400	4580	2470	3525	3434.89	0.79	0	-3347	4355	3940	3540	3125	2725	4147	3332	96	1055	500	2390	5	1	17100000	593	-21.52	0.38	12	0.23	-161.00	9223.00	4035	20230814	-14.13	2945	20240125	17.66	3955	-12.39	20240802	2945	17.66	20240125	4035	-14.13	20230814	2945	17.66	20240125	1.41	N	033560	500	96 억		134452	N	N	0	N	00	N
154	20240802	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	255	2	7.80	20231706725	5494351	1030.54	3175	3955	3140	4250	2290	3270	3682.43	0.98	0	-29706	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	603	-21.89	0.38	12	32.13	-161.00	9223.00	4035	20230814	-12.64	2900	20230727	21.55	3955	-10.87	20240802	2945	19.69	20240125	4035	-12.64	20230814	2945	19.69	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
155	20240802	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	235	2	7.19	19781051055	5365465	1006.36	3175	3955	3140	4250	2290	3270	3686.74	0.98	0	-31491	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	599	-21.77	0.38	12	31.38	-161.00	9223.00	4035	20230814	-13.14	2900	20230727	20.86	3955	-11.38	20240802	2945	19.02	20240125	4035	-13.14	20230814	2945	19.02	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
156	20240802	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	450	2	13.76	16505683190	4476851	839.69	3175	3955	3140	4250	2290	3270	3686.90	0.98	0	-34146	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	636	-23.11	0.40	12	26.18	-161.00	9223.00	4035	20230814	-7.81	2900	20230727	28.28	3955	-5.94	20240802	2945	26.32	20240125	4035	-7.81	20230814	2945	26.32	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
157	20240802	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	235	2	7.19	12134928330	3294291	617.89	3175	3955	3140	4250	2290	3270	3683.62	0.98	0	-32608	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	599	-21.77	0.38	12	19.26	-161.00	9223.00	4035	20230814	-13.14	2900	20230727	20.86	3955	-11.38	20240802	2945	19.02	20240125	4035	-13.14	20230814	2945	19.02	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
158	20240802	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	270	2	8.26	9991648115	2688597	504.28	3175	3955	3140	4250	2290	3270	3716.31	0.98	0	-20608	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	605	-21.99	0.38	12	15.72	-161.00	9223.00	4035	20230814	-12.27	2900	20230727	22.07	3955	-10.49	20240802	2945	20.20	20240125	4035	-12.27	20230814	2945	20.20	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
159	20240802	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	465	2	14.22	8136804325	2170826	407.17	3175	3955	3140	4250	2290	3270	3748.25	0.98	0	-31562	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	639	-23.20	0.40	12	12.69	-161.00	9223.00	4035	20230814	-7.43	2900	20230727	28.79	3955	-5.56	20240802	2945	26.83	20240125	4035	-7.43	20230814	2945	26.83	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
160	20240802	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	0	3	0.00	392157535	122325	22.94	3175	3325	3140	4250	2290	3270	3205.87	0.98	0	8594	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	559	-20.31	0.35	12	0.72	-161.00	9223.00	4035	20230814	-18.96	2900	20230727	12.76	3925	-16.69	20240731	2945	11.04	20240125	4035	-18.96	20230814	2945	11.04	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
161	20240802	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-50	5	-1.53	8856715	2770	0.52	3175	3260	3175	4250	2290	3270	3197.37	0.98	0	-300	3436	3352	3231	3147	3026	3395	3190	96	980	500	2220	5	1	17100000	551	-20.00	0.35	12	0.02	-161.00	9223.00	4035	20230814	-20.20	2900	20230727	11.03	3925	-17.96	20240731	2945	9.34	20240125	4035	-20.20	20230814	2945	9.34	20240125	1.08	N	033560	500	96 억		167330	N	N	0	N	00	N
162	20240801	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-45	5	-1.36	1679009510	526811	17.77	3245	3315	3110	4305	2325	3315	3186.75	1.04	0	-9747	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	559	-20.31	0.35	12	3.08	-161.00	9223.00	4035	20230814	-18.96	2735	20230726	19.56	3925	-16.69	20240731	2945	11.04	20240125	4035	-18.96	20230814	2945	11.04	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
163	20240801	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-75	5	-2.26	1583762770	497628	16.78	3245	3315	3110	4305	2325	3315	3182.62	1.04	0	-9665	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	554	-20.12	0.35	12	2.91	-161.00	9223.00	4035	20230814	-19.70	2735	20230726	18.46	3925	-17.45	20240731	2945	10.02	20240125	4035	-19.70	20230814	2945	10.02	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
164	20240801	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-110	5	-3.32	1442995375	454235	15.32	3245	3315	3110	4305	2325	3315	3176.76	1.04	0	-3954	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	548	-19.91	0.35	12	2.66	-161.00	9223.00	4035	20230814	-20.57	2735	20230726	17.18	3925	-18.34	20240731	2945	8.83	20240125	4035	-20.57	20230814	2945	8.83	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
165	20240801	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-140	5	-4.22	1335134245	420426	14.18	3245	3315	3110	4305	2325	3315	3175.67	1.04	0	-1935	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	543	-19.72	0.34	12	2.46	-161.00	9223.00	4035	20230814	-21.31	2735	20230726	16.09	3925	-19.11	20240731	2945	7.81	20240125	4035	-21.31	20230814	2945	7.81	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
166	20240801	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-175	5	-5.28	1267423480	399041	13.46	3245	3315	3110	4305	2325	3315	3176.17	1.04	0	-842	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	537	-19.50	0.34	12	2.33	-161.00	9223.00	4035	20230814	-22.18	2735	20230726	14.81	3925	-20.00	20240731	2945	6.62	20240125	4035	-22.18	20230814	2945	6.62	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
167	20240801	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-45	5	-1.36	839836020	263764	8.90	3245	3315	3110	4305	2325	3315	3184.04	1.04	0	-5760	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	559	-20.31	0.35	12	1.54	-161.00	9223.00	4035	20230814	-18.96	2735	20230726	19.56	3925	-16.69	20240731	2945	11.04	20240125	4035	-18.96	20230814	2945	11.04	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
168	20240801	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-155	5	-4.68	735919300	231466	7.81	3245	3315	3110	4305	2325	3315	3179.38	1.04	0	-10545	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	540	-19.63	0.34	12	1.35	-161.00	9223.00	4035	20230814	-21.69	2735	20230726	15.54	3925	-19.49	20240731	2945	7.30	20240125	4035	-21.69	20230814	2945	7.30	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N
169	20240801	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-75	5	-2.26	100649780	30930	1.04	3245	3315	3235	4305	2325	3315	3254.12	1.04	0	-2210	4345	3830	3410	2895	2475	4087	3152	96	990	500	2250	5	1	17100000	554	-20.12	0.35	12	0.18	-161.00	9223.00	4035	20230814	-19.70	2735	20230726	18.46	3925	-17.45	20240731	2945	10.02	20240125	4035	-19.70	20230814	2945	10.02	20240125	1.08	N	033560	500	96 억		177195	N	N	0	N	00	N