KissMeData/312610/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	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	0	3	0.00	5705977	3098	35.90	1857	1857	1827	2410	1300	1857	1841.83	0.33	0	13	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
3	20240830	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-23	5	-1.24	4846585	2634	30.52	1857	1857	1827	2410	1300	1857	1840.01	0.33	0	13	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	372	-12.31	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.60	1576	20240625	16.37	2955	-37.94	20240116	1576	16.37	20240625	4325	-57.60	20230911	1576	16.37	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
4	20240830	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	0	3	0.00	2254885	1219	14.13	1857	1857	1834	2410	1300	1857	1849.78	0.33	0	12	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
5	20240830	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	0	3	0.00	1961479	1061	12.30	1857	1857	1834	2410	1300	1857	1848.71	0.33	0	0	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
6	20240830	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	-9	5	-0.48	801722	433	5.02	1857	1857	1840	2410	1300	1857	1851.55	0.33	0	0	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.00	-149.00	3107.00	4325	20230911	-57.27	1576	20240625	17.26	2955	-37.46	20240116	1576	17.26	20240625	4325	-57.27	20230911	1576	17.26	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
7	20240830	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	-9	5	-0.48	798026	431	4.99	1857	1857	1840	2410	1300	1857	1851.57	0.33	0	0	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.00	-149.00	3107.00	4325	20230911	-57.27	1576	20240625	17.26	2955	-37.46	20240116	1576	17.26	20240625	4325	-57.27	20230911	1576	17.26	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
8	20240830	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	0	3	0.00	269259	145	1.68	1857	1857	1855	2410	1300	1857	1856.96	0.33	0	0	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
9	20240830	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	-1	5	-0.05	68707	37	0.43	1857	1857	1856	2410	1300	1857	1856.95	0.33	0	0	1896	1876	1840	1820	1784	1886	1830	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.09	1576	20240625	17.77	2955	-37.19	20240116	1576	17.77	20240625	4325	-57.09	20230911	1576	17.77	20240625	0.10	N	312610	500	101 억		67278	N	N	0	N	00	N
10	20240829	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	4	2	0.22	15804755	8624	120.03	1853	1860	1804	2405	1298	1853	1832.65	0.34	0	-859	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	376	-12.46	0.60	12	0.04	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
11	20240829	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	3	2	0.16	13221200	7232	100.65	1853	1860	1804	2405	1298	1853	1828.15	0.34	0	-839	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	376	-12.46	0.60	12	0.04	-149.00	3107.00	4325	20230911	-57.09	1576	20240625	17.77	2955	-37.19	20240116	1576	17.77	20240625	4325	-57.09	20230911	1576	17.77	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
12	20240829	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	3	2	0.16	13018896	7123	99.14	1853	1860	1804	2405	1298	1853	1827.73	0.34	0	-839	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	376	-12.46	0.60	12	0.04	-149.00	3107.00	4325	20230911	-57.09	1576	20240625	17.77	2955	-37.19	20240116	1576	17.77	20240625	4325	-57.09	20230911	1576	17.77	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
13	20240829	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	4	2	0.22	12844504	7029	97.83	1853	1860	1804	2405	1298	1853	1827.36	0.34	0	-839	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	376	-12.46	0.60	12	0.03	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
14	20240829	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	5	2	0.27	12835227	7024	97.76	1853	1860	1804	2405	1298	1853	1827.34	0.34	0	-835	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	376	-12.47	0.60	12	0.03	-149.00	3107.00	4325	20230911	-57.04	1576	20240625	17.89	2955	-37.12	20240116	1576	17.89	20240625	4325	-57.04	20230911	1576	17.89	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
15	20240829	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	0	3	0.00	8210516	4484	62.41	1853	1860	1808	2405	1298	1853	1831.07	0.34	0	-839	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	375	-12.44	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
16	20240829	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	-3	5	-0.16	7194233	3935	54.77	1853	1860	1808	2405	1298	1853	1828.27	0.34	0	-655	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	375	-12.42	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.23	1576	20240625	17.39	2955	-37.39	20240116	1576	17.39	20240625	4325	-57.23	20230911	1576	17.39	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
17	20240829	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	0	3	0.00	1956768	1056	14.70	1853	1853	1853	2405	1298	1853	1853.00	0.34	0	-1021	1901	1876	1843	1818	1785	1860	1802	101	552	500	1290	1	1	20256888	375	-12.44	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68137	N	N	0	N	00	N
18	20240828	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-14	5	-0.75	13269065	7185	253.62	1868	1868	1810	2425	1307	1867	1846.77	0.34	0	-47	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	375	-12.44	0.60	12	0.04	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
19	20240828	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-15	5	-0.80	12871017	6970	246.03	1868	1868	1810	2425	1307	1867	1846.63	0.34	0	-47	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	375	-12.43	0.60	12	0.03	-149.00	3107.00	4325	20230911	-57.18	1576	20240625	17.51	2955	-37.33	20240116	1576	17.51	20240625	4325	-57.18	20230911	1576	17.51	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
20	20240828	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-14	5	-0.75	12837705	6952	245.39	1868	1868	1810	2425	1307	1867	1846.62	0.34	0	-47	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	375	-12.44	0.60	12	0.03	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
21	20240828	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-14	5	-0.75	12652405	6852	241.86	1868	1868	1810	2425	1307	1867	1846.53	0.34	0	-47	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	375	-12.44	0.60	12	0.03	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
22	20240828	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-14	5	-0.75	8369707	4524	159.69	1868	1868	1820	2425	1307	1867	1850.07	0.34	0	-59	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	375	-12.44	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
23	20240828	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-14	5	-0.75	7317635	3956	139.64	1868	1868	1820	2425	1307	1867	1849.76	0.34	0	-59	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	375	-12.44	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
24	20240828	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-7	5	-0.37	1750246	938	33.11	1868	1868	1852	2425	1307	1867	1865.93	0.34	0	-16	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	377	-12.48	0.60	12	0.00	-149.00	3107.00	4325	20230911	-56.99	1576	20240625	18.02	2955	-37.06	20240116	1576	18.02	20240625	4325	-56.99	20230911	1576	18.02	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
25	20240828	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1867	0	3	0.00	1079027	578	20.40	1868	1868	1861	2425	1307	1867	1866.83	0.34	0	-30	1911	1889	1878	1856	1845	1883	1850	101	558	500	1300	1	1	20256888	378	-12.53	0.60	12	0.00	-149.00	3107.00	4325	20230911	-56.83	1576	20240625	18.46	2955	-36.82	20240116	1576	18.46	20240625	4325	-56.83	20230911	1576	18.46	20240625	0.10	N	312610	500	101 억		68184	N	N	0	N	00	N
26	20240827	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1867	-32	5	-1.69	5023640	2683	32.39	1899	1900	1867	2465	1330	1899	1872.40	0.34	0	1	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	378	-12.53	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.83	1576	20240625	18.46	2955	-36.82	20240116	1576	18.46	20240625	4325	-56.83	20230911	1576	18.46	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
27	20240827	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1870	-29	5	-1.53	3851834	2056	24.82	1899	1900	1867	2465	1330	1899	1873.46	0.34	0	51	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	379	-12.55	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.76	1576	20240625	18.65	2955	-36.72	20240116	1576	18.65	20240625	4325	-56.76	20230911	1576	18.65	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
28	20240827	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	-30	5	-1.58	3100389	1654	19.97	1899	1900	1868	2465	1330	1899	1874.48	0.34	0	56	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	379	-12.54	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.79	1576	20240625	18.59	2955	-36.75	20240116	1576	18.59	20240625	4325	-56.79	20230911	1576	18.59	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
29	20240827	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1870	-29	5	-1.53	3091044	1649	19.91	1899	1900	1868	2465	1330	1899	1874.50	0.34	0	56	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	379	-12.55	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.76	1576	20240625	18.65	2955	-36.72	20240116	1576	18.65	20240625	4325	-56.76	20230911	1576	18.65	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
30	20240827	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1870	-29	5	-1.53	3064878	1635	19.74	1899	1900	1870	2465	1330	1899	1874.54	0.34	0	56	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	379	-12.55	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.76	1576	20240625	18.65	2955	-36.72	20240116	1576	18.65	20240625	4325	-56.76	20230911	1576	18.65	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
31	20240827	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	-16	5	-0.84	2241951	1195	14.43	1899	1900	1870	2465	1330	1899	1876.11	0.34	0	51	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	381	-12.64	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.46	1576	20240625	19.48	2955	-36.28	20240116	1576	19.48	20240625	4325	-56.46	20230911	1576	19.48	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
32	20240827	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	-16	5	-0.84	2241951	1195	14.43	1899	1900	1870	2465	1330	1899	1876.11	0.34	0	51	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	381	-12.64	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.46	1576	20240625	19.48	2955	-36.28	20240116	1576	19.48	20240625	4325	-56.46	20230911	1576	19.48	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
33	20240827	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	-1	5	-0.05	49370	26	0.31	1899	1900	1898	2465	1330	1899	1898.85	0.34	0	-2	1942	1920	1877	1855	1812	1931	1866	101	566	500	1320	1	1	20256888	384	-12.74	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.12	1576	20240625	20.43	2955	-35.77	20240116	1576	20.43	20240625	4325	-56.12	20230911	1576	20.43	20240625	0.10	N	312610	500	101 억		68182	N	N	0	N	00	N
34	20240826	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1899	59	2	3.21	15348541	8283	111.95	1840	1899	1834	2390	1288	1840	1853.02	0.34	0	0	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	385	-12.74	0.61	12	0.04	-149.00	3107.00	4325	20230911	-56.09	1576	20240625	20.49	2955	-35.74	20240116	1576	20.49	20240625	4325	-56.09	20230911	1576	20.49	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
35	20240826	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1881	41	2	2.23	12167127	6605	89.27	1840	1881	1834	2390	1288	1840	1842.11	0.34	0	14	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	381	-12.62	0.61	12	0.03	-149.00	3107.00	4325	20230911	-56.51	1576	20240625	19.35	2955	-36.35	20240116	1576	19.35	20240625	4325	-56.51	20230911	1576	19.35	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
36	20240826	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-6	5	-0.33	6087882	3312	44.76	1840	1840	1834	2390	1288	1840	1838.13	0.34	0	-7	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	372	-12.31	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.60	1576	20240625	16.37	2955	-37.94	20240116	1576	16.37	20240625	4325	-57.60	20230911	1576	16.37	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
37	20240826	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	0	3	0.00	6025500	3278	44.30	1840	1840	1834	2390	1288	1840	1838.16	0.34	0	-7	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	373	-12.35	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
38	20240826	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-6	5	-0.33	5997900	3263	44.10	1840	1840	1834	2390	1288	1840	1838.16	0.34	0	-7	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	372	-12.31	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.60	1576	20240625	16.37	2955	-37.94	20240116	1576	16.37	20240625	4325	-57.60	20230911	1576	16.37	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
39	20240826	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	0	3	0.00	4347361	2364	31.95	1840	1840	1834	2390	1288	1840	1838.99	0.34	0	-7	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	373	-12.35	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
40	20240826	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-1	5	-0.05	4113681	2237	30.23	1840	1840	1834	2390	1288	1840	1838.93	0.34	0	-74	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	373	-12.34	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.48	1576	20240625	16.69	2955	-37.77	20240116	1576	16.69	20240625	4325	-57.48	20230911	1576	16.69	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
41	20240826	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-6	5	-0.33	2257402	1227	16.58	1840	1840	1834	2390	1288	1840	1839.77	0.34	0	-74	1877	1858	1821	1802	1765	1868	1812	101	550	500	1280	1	1	20256888	372	-12.31	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.60	1576	20240625	16.37	2955	-37.94	20240116	1576	16.37	20240625	4325	-57.60	20230911	1576	16.37	20240625	0.11	N	312610	500	101 억		68173	N	N	0	N	00	N
42	20240823	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	19	2	1.04	13467529	7399	76.22	1821	1840	1784	2365	1275	1821	1819.77	0.34	0	14	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	373	-12.35	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
43	20240823	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	17	2	0.93	12440649	6837	70.43	1821	1840	1784	2365	1275	1821	1819.61	0.34	0	-47	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	372	-12.34	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.50	1576	20240625	16.62	2955	-37.80	20240116	1576	16.62	20240625	4325	-57.50	20230911	1576	16.62	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
44	20240823	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	18	2	0.99	10626911	5845	60.21	1821	1840	1784	2365	1275	1821	1818.12	0.34	0	-360	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	373	-12.34	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.48	1576	20240625	16.69	2955	-37.77	20240116	1576	16.69	20240625	4325	-57.48	20230911	1576	16.69	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
45	20240823	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1829	8	2	0.44	10625072	5844	60.20	1821	1840	1784	2365	1275	1821	1818.12	0.34	0	-360	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	370	-12.28	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.71	1576	20240625	16.05	2955	-38.10	20240116	1576	16.05	20240625	4325	-57.71	20230911	1576	16.05	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
46	20240823	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-1	5	-0.05	10623243	5843	60.19	1821	1840	1784	2365	1275	1821	1818.11	0.34	0	-361	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	369	-12.21	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
47	20240823	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-1	5	-0.05	7471898	4117	42.41	1821	1840	1784	2365	1275	1821	1814.89	0.34	0	139	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	369	-12.21	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
48	20240823	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	19	2	1.04	6736365	3715	38.27	1821	1840	1784	2365	1275	1821	1813.29	0.34	0	152	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	373	-12.35	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
49	20240823	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-1	5	-0.05	1032499	567	5.84	1821	1821	1820	2365	1275	1821	1820.99	0.34	0	-83	1875	1847	1822	1794	1769	1862	1809	101	544	500	1270	1	1	20256888	369	-12.21	0.59	12	0.00	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.11	N	312610	500	101 억		68158	N	N	0	N	00	N
50	20240822	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1821	15	2	0.83	17582749	9708	47.06	1806	1850	1797	2345	1265	1806	1811.16	0.34	0	6	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	369	-12.22	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.90	1576	20240625	15.55	2955	-38.38	20240116	1576	15.55	20240625	4325	-57.90	20230911	1576	15.55	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
51	20240822	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	14	2	0.78	15912344	8790	42.61	1806	1850	1797	2345	1265	1806	1810.28	0.34	0	6	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	369	-12.21	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
52	20240822	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1819	13	2	0.72	15505455	8566	41.53	1806	1850	1797	2345	1265	1806	1810.12	0.34	0	8	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	368	-12.21	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.94	1576	20240625	15.42	2955	-38.44	20240116	1576	15.42	20240625	4325	-57.94	20230911	1576	15.42	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
53	20240822	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1821	15	2	0.83	15393175	8504	41.23	1806	1850	1797	2345	1265	1806	1810.11	0.34	0	9	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	369	-12.22	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.90	1576	20240625	15.55	2955	-38.38	20240116	1576	15.55	20240625	4325	-57.90	20230911	1576	15.55	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
54	20240822	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1821	15	2	0.83	15385910	8500	41.21	1806	1850	1797	2345	1265	1806	1810.11	0.34	0	9	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	369	-12.22	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.90	1576	20240625	15.55	2955	-38.38	20240116	1576	15.55	20240625	4325	-57.90	20230911	1576	15.55	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
55	20240822	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-4	5	-0.22	12830151	7095	34.40	1806	1850	1797	2345	1265	1806	1808.34	0.34	0	-109	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	365	-12.09	0.58	12	0.04	-149.00	3107.00	4325	20230911	-58.34	1576	20240625	14.34	2955	-39.02	20240116	1576	14.34	20240625	4325	-58.34	20230911	1576	14.34	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
56	20240822	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	14	2	0.78	12243223	6771	32.83	1806	1850	1797	2345	1265	1806	1808.19	0.34	0	-109	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	369	-12.21	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
57	20240822	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	44	2	2.44	5042928	2782	13.49	1806	1850	1806	2345	1265	1806	1812.70	0.34	0	-104	1909	1857	1821	1769	1733	1839	1751	101	539	500	1260	1	1	20256888	375	-12.42	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.23	1576	20240625	17.39	2955	-37.39	20240116	1576	17.39	20240625	4325	-57.23	20230911	1576	17.39	20240625	0.12	N	312610	500	101 억		68129	N	N	0	N	00	N
58	20240821	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1806	-69	5	-3.68	37117062	20427	338.87	1873	1873	1785	2435	1313	1875	1817.06	0.34	0	-147	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	366	-12.12	0.58	12	0.10	-149.00	3107.00	4325	20230911	-58.24	1576	20240625	14.59	2955	-38.88	20240116	1576	14.59	20240625	4325	-58.24	20230911	1576	14.59	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
59	20240821	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1806	-69	5	-3.68	34490084	18981	314.88	1873	1873	1785	2435	1313	1875	1817.08	0.34	0	-158	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	366	-12.12	0.58	12	0.09	-149.00	3107.00	4325	20230911	-58.24	1576	20240625	14.59	2955	-38.88	20240116	1576	14.59	20240625	4325	-58.24	20230911	1576	14.59	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
60	20240821	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1812	-63	5	-3.36	24463077	13414	222.53	1873	1873	1785	2435	1313	1875	1823.70	0.34	0	1005	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	367	-12.16	0.58	12	0.07	-149.00	3107.00	4325	20230911	-58.10	1576	20240625	14.97	2955	-38.68	20240116	1576	14.97	20240625	4325	-58.10	20230911	1576	14.97	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
61	20240821	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	-60	5	-3.20	23739674	13015	215.91	1873	1873	1785	2435	1313	1875	1824.02	0.34	0	1115	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	368	-12.18	0.58	12	0.06	-149.00	3107.00	4325	20230911	-58.03	1576	20240625	15.16	2955	-38.58	20240116	1576	15.16	20240625	4325	-58.03	20230911	1576	15.16	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
62	20240821	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1833	-42	5	-2.24	19818930	10840	179.83	1873	1873	1785	2435	1313	1875	1828.31	0.34	0	670	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	371	-12.30	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.62	1576	20240625	16.31	2955	-37.97	20240116	1576	16.31	20240625	4325	-57.62	20230911	1576	16.31	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
63	20240821	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	-17	5	-0.91	18984741	10382	172.23	1873	1873	1785	2435	1313	1875	1828.62	0.34	0	670	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	376	-12.47	0.60	12	0.05	-149.00	3107.00	4325	20230911	-57.04	1576	20240625	17.89	2955	-37.12	20240116	1576	17.89	20240625	4325	-57.04	20230911	1576	17.89	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
64	20240821	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1870	-5	5	-0.27	16658422	9090	150.80	1873	1873	1785	2435	1313	1875	1832.61	0.34	0	663	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	379	-12.55	0.60	12	0.04	-149.00	3107.00	4325	20230911	-56.76	1576	20240625	18.65	2955	-36.72	20240116	1576	18.65	20240625	4325	-56.76	20230911	1576	18.65	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
65	20240821	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-24	5	-1.28	2968173	1603	26.59	1873	1873	1850	2435	1313	1875	1851.64	0.34	0	1265	1991	1932	1891	1832	1791	1962	1862	101	560	500	1310	1	1	20256888	375	-12.42	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.20	1576	20240625	17.45	2955	-37.36	20240116	1576	17.45	20240625	4325	-57.20	20230911	1576	17.45	20240625	0.12	N	312610	500	101 억		68276	N	N	0	N	00	N
66	20240820	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	24	2	1.30	11498380	6028	46.90	1851	1950	1850	2405	1296	1851	1907.50	0.34	0	-1226	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	380	-12.58	0.60	12	0.03	-149.00	3107.00	4325	20230911	-56.65	1576	20240625	18.97	2955	-36.55	20240116	1576	18.97	20240625	4325	-56.65	20230911	1576	18.97	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
67	20240820	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	29	2	1.57	9734206	5088	39.59	1851	1950	1850	2405	1296	1851	1913.17	0.34	0	-1015	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	381	-12.62	0.61	12	0.03	-149.00	3107.00	4325	20230911	-56.53	1576	20240625	19.29	2955	-36.38	20240116	1576	19.29	20240625	4325	-56.53	20230911	1576	19.29	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
68	20240820	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	37	2	2.00	9351239	4883	37.99	1851	1950	1850	2405	1296	1851	1915.06	0.34	0	-1043	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	382	-12.67	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.35	1576	20240625	19.80	2955	-36.11	20240116	1576	19.80	20240625	4325	-56.35	20230911	1576	19.80	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
69	20240820	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	37	2	2.00	9339911	4877	37.95	1851	1950	1850	2405	1296	1851	1915.09	0.34	0	-1043	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	382	-12.67	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.35	1576	20240625	19.80	2955	-36.11	20240116	1576	19.80	20240625	4325	-56.35	20230911	1576	19.80	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
70	20240820	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	37	2	2.00	9321031	4867	37.87	1851	1950	1850	2405	1296	1851	1915.15	0.34	0	-1043	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	382	-12.67	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.35	1576	20240625	19.80	2955	-36.11	20240116	1576	19.80	20240625	4325	-56.35	20230911	1576	19.80	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
71	20240820	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1889	38	2	2.05	8899785	4644	36.13	1851	1950	1850	2405	1296	1851	1916.41	0.34	0	-1043	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	383	-12.68	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.32	1576	20240625	19.86	2955	-36.07	20240116	1576	19.86	20240625	4325	-56.32	20230911	1576	19.86	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
72	20240820	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1892	41	2	2.22	8234970	4292	33.40	1851	1950	1850	2405	1296	1851	1918.68	0.34	0	-917	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	383	-12.70	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.25	1576	20240625	20.05	2955	-35.97	20240116	1576	20.05	20240625	4325	-56.25	20230911	1576	20.05	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
73	20240820	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1895	44	2	2.38	7521119	3909	30.42	1851	1950	1851	2405	1296	1851	1924.05	0.34	0	-888	2050	1950	1900	1800	1750	1925	1775	101	554	500	1290	1	1	20256888	384	-12.72	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.18	1576	20240625	20.24	2955	-35.87	20240116	1576	20.24	20240625	4325	-56.18	20230911	1576	20.24	20240625	0.12	N	312610	500	101 억		69502	N	N	0	N	00	N
74	20240819	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-49	5	-2.58	24149444	12848	240.69	2000	2000	1850	2470	1330	1900	1880.11	0.34	0	307	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	375	-12.42	0.60	12	0.06	-149.00	3107.00	4325	20230911	-57.20	1576	20240625	17.45	2955	-37.36	20240116	1576	17.45	20240625	4325	-57.20	20230911	1576	17.45	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
75	20240819	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	-31	5	-1.63	17351243	9181	171.99	2000	2000	1850	2470	1330	1900	1889.91	0.34	0	1574	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	379	-12.54	0.60	12	0.05	-149.00	3107.00	4325	20230911	-56.79	1576	20240625	18.59	2955	-36.75	20240116	1576	18.59	20240625	4325	-56.79	20230911	1576	18.59	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
76	20240819	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1874	-26	5	-1.37	17291335	9149	171.39	2000	2000	1850	2470	1330	1900	1889.97	0.34	0	1592	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	380	-12.58	0.60	12	0.05	-149.00	3107.00	4325	20230911	-56.67	1576	20240625	18.91	2955	-36.58	20240116	1576	18.91	20240625	4325	-56.67	20230911	1576	18.91	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
77	20240819	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-20	5	-1.05	16544996	8746	163.84	2000	2000	1850	2470	1330	1900	1891.72	0.34	0	1592	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	381	-12.62	0.61	12	0.04	-149.00	3107.00	4325	20230911	-56.53	1576	20240625	19.29	2955	-36.38	20240116	1576	19.29	20240625	4325	-56.53	20230911	1576	19.29	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
78	20240819	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-20	5	-1.05	13553079	7131	133.59	2000	2000	1855	2470	1330	1900	1900.59	0.34	0	1592	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	381	-12.62	0.61	12	0.04	-149.00	3107.00	4325	20230911	-56.53	1576	20240625	19.29	2955	-36.38	20240116	1576	19.29	20240625	4325	-56.53	20230911	1576	19.29	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
79	20240819	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1893	-7	5	-0.37	11153609	5844	109.48	2000	2000	1868	2470	1330	1900	1908.56	0.34	0	1528	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	383	-12.70	0.61	12	0.03	-149.00	3107.00	4325	20230911	-56.23	1576	20240625	20.11	2955	-35.94	20240116	1576	20.11	20240625	4325	-56.23	20230911	1576	20.11	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
80	20240819	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1890	-10	5	-0.53	6766959	3503	65.62	2000	2000	1890	2470	1330	1900	1931.76	0.34	0	247	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	383	-12.68	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.30	1576	20240625	19.92	2955	-36.04	20240116	1576	19.92	20240625	4325	-56.30	20230911	1576	19.92	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
81	20240819	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1908	8	2	0.42	4780839	2457	46.03	2000	2000	1901	2470	1330	1900	1945.80	0.34	0	331	1941	1920	1908	1887	1875	1914	1881	101	570	500	1330	1	1	20256888	387	-12.81	0.61	12	0.01	-149.00	3107.00	4325	20230911	-55.88	1576	20240625	21.07	2955	-35.43	20240116	1576	21.07	20240625	4325	-55.88	20230911	1576	21.07	20240625	0.13	N	312610	500	101 억		69195	N	N	0	N	00	N
82	20240816	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	2	2	0.11	10156590	5338	37.75	1929	1929	1896	2465	1329	1898	1902.70	0.34	0	-28	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	385	-12.75	0.61	12	0.03	-149.00	3107.00	4325	20230911	-56.07	1576	20240625	20.56	2955	-35.70	20240116	1576	20.56	20240625	4325	-56.07	20230911	1576	20.56	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
83	20240816	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	2	2	0.11	8440890	4435	31.36	1929	1929	1896	2465	1329	1898	1903.24	0.34	0	-28	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	385	-12.75	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.07	1576	20240625	20.56	2955	-35.70	20240116	1576	20.56	20240625	4325	-56.07	20230911	1576	20.56	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
84	20240816	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	2	2	0.11	4243886	2226	15.74	1929	1929	1898	2465	1329	1898	1906.51	0.34	0	-27	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	385	-12.75	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.07	1576	20240625	20.56	2955	-35.70	20240116	1576	20.56	20240625	4325	-56.07	20230911	1576	20.56	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
85	20240816	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	2	2	0.11	3203159	1678	11.87	1929	1929	1898	2465	1329	1898	1908.91	0.34	0	-27	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	385	-12.75	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.07	1576	20240625	20.56	2955	-35.70	20240116	1576	20.56	20240625	4325	-56.07	20230911	1576	20.56	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
86	20240816	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	2	2	0.11	3026438	1585	11.21	1929	1929	1898	2465	1329	1898	1909.42	0.34	0	-27	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	385	-12.75	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.07	1576	20240625	20.56	2955	-35.70	20240116	1576	20.56	20240625	4325	-56.07	20230911	1576	20.56	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
87	20240816	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	2	2	0.11	2298820	1202	8.50	1929	1929	1898	2465	1329	1898	1912.50	0.34	0	-27	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	385	-12.75	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.07	1576	20240625	20.56	2955	-35.70	20240116	1576	20.56	20240625	4325	-56.07	20230911	1576	20.56	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
88	20240816	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1918	20	2	1.05	1957442	1023	7.23	1929	1929	1898	2465	1329	1898	1913.43	0.34	0	-22	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	389	-12.87	0.62	12	0.01	-149.00	3107.00	4325	20230911	-55.65	1576	20240625	21.70	2955	-35.09	20240116	1576	21.70	20240625	4325	-55.65	20230911	1576	21.70	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
89	20240816	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	21	2	1.11	744755	391	2.76	1929	1929	1898	2465	1329	1898	1904.74	0.34	0	-10	1930	1914	1896	1880	1862	1922	1888	101	567	500	1320	1	1	20256888	389	-12.88	0.62	12	0.00	-149.00	3107.00	4325	20230911	-55.63	1576	20240625	21.76	2955	-35.06	20240116	1576	21.76	20240625	4325	-55.63	20230911	1576	21.76	20240625	0.13	N	312610	500	101 억		69223	N	N	0	N	00	N
90	20240814	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	17	2	0.90	26847933	14137	80.60	1881	1912	1878	2445	1317	1881	1899.13	0.34	0	-387	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	384	-12.74	0.61	12	0.07	-149.00	3107.00	4325	20230911	-56.12	1576	20240625	20.43	2955	-35.77	20240116	1576	20.43	20240625	4325	-56.12	20230911	1576	20.43	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
91	20240814	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	24	2	1.28	26669507	14043	80.06	1881	1912	1878	2445	1317	1881	1899.13	0.34	0	-387	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	386	-12.79	0.61	12	0.07	-149.00	3107.00	4325	20230911	-55.95	1576	20240625	20.88	2955	-35.53	20240116	1576	20.88	20240625	4325	-55.95	20230911	1576	20.88	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
92	20240814	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	2	2	0.11	24328162	12812	73.04	1881	1912	1881	2445	1317	1881	1898.86	0.34	0	-315	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	381	-12.64	0.61	12	0.06	-149.00	3107.00	4325	20230911	-56.46	1576	20240625	19.48	2955	-36.28	20240116	1576	19.48	20240625	4325	-56.46	20230911	1576	19.48	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
93	20240814	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1893	12	2	0.64	22954856	12085	68.90	1881	1912	1881	2445	1317	1881	1899.45	0.34	0	-310	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	383	-12.70	0.61	12	0.06	-149.00	3107.00	4325	20230911	-56.23	1576	20240625	20.11	2955	-35.94	20240116	1576	20.11	20240625	4325	-56.23	20230911	1576	20.11	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
94	20240814	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1896	15	2	0.80	22947278	12081	68.88	1881	1912	1881	2445	1317	1881	1899.45	0.34	0	-310	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	384	-12.72	0.61	12	0.06	-149.00	3107.00	4325	20230911	-56.16	1576	20240625	20.30	2955	-35.84	20240116	1576	20.30	20240625	4325	-56.16	20230911	1576	20.30	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
95	20240814	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1906	25	2	1.33	17629032	9267	52.83	1881	1912	1881	2445	1317	1881	1902.35	0.34	0	-293	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	386	-12.79	0.61	12	0.05	-149.00	3107.00	4325	20230911	-55.93	1576	20240625	20.94	2955	-35.50	20240116	1576	20.94	20240625	4325	-55.93	20230911	1576	20.94	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
96	20240814	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	21	2	1.12	1776173	942	5.37	1881	1904	1881	2445	1317	1881	1885.53	0.34	0	16	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	385	-12.77	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.02	1576	20240625	20.69	2955	-35.63	20240116	1576	20.69	20240625	4325	-56.02	20230911	1576	20.69	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
97	20240814	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1904	23	2	1.22	1623958	862	4.91	1881	1904	1881	2445	1317	1881	1883.94	0.34	0	77	1930	1905	1869	1844	1808	1918	1857	101	564	500	1310	1	1	20256888	386	-12.78	0.61	12	0.00	-149.00	3107.00	4325	20230911	-55.98	1576	20240625	20.81	2955	-35.57	20240116	1576	20.81	20240625	4325	-55.98	20230911	1576	20.81	20240625	0.13	N	312610	500	101 억		69610	N	N	0	N	00	N
98	20240813	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1881	1	2	0.05	32833538	17540	393.19	1861	1894	1833	2440	1316	1880	1871.91	0.34	0	154	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	381	-12.62	0.61	12	0.09	-149.00	3107.00	4325	20230911	-56.51	1576	20240625	19.35	2955	-36.35	20240116	1576	19.35	20240625	4325	-56.51	20230911	1576	19.35	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
99	20240813	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	-35	5	-1.86	27617121	14717	329.90	1861	1894	1842	2440	1316	1880	1876.55	0.34	0	91	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	374	-12.38	0.59	12	0.07	-149.00	3107.00	4325	20230911	-57.34	1576	20240625	17.07	2955	-37.56	20240116	1576	17.07	20240625	4325	-57.34	20230911	1576	17.07	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
100	20240813	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1890	10	2	0.53	24201362	12875	288.61	1861	1894	1852	2440	1316	1880	1879.72	0.34	0	-104	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	383	-12.68	0.61	12	0.06	-149.00	3107.00	4325	20230911	-56.30	1576	20240625	19.92	2955	-36.04	20240116	1576	19.92	20240625	4325	-56.30	20230911	1576	19.92	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
101	20240813	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	11	2	0.59	19467257	10365	232.35	1861	1892	1852	2440	1316	1880	1878.17	0.34	0	-104	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	383	-12.69	0.61	12	0.05	-149.00	3107.00	4325	20230911	-56.28	1576	20240625	19.99	2955	-36.01	20240116	1576	19.99	20240625	4325	-56.28	20230911	1576	19.99	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
102	20240813	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1892	12	2	0.64	19014193	10125	226.97	1861	1892	1852	2440	1316	1880	1877.94	0.34	0	-104	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	383	-12.70	0.61	12	0.05	-149.00	3107.00	4325	20230911	-56.25	1576	20240625	20.05	2955	-35.97	20240116	1576	20.05	20240625	4325	-56.25	20230911	1576	20.05	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
103	20240813	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-28	5	-1.49	3276864	1761	39.48	1861	1880	1852	2440	1316	1880	1860.80	0.34	0	299	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	375	-12.43	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.18	1576	20240625	17.51	2955	-37.33	20240116	1576	17.51	20240625	4325	-57.18	20230911	1576	17.51	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
104	20240813	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1862	-18	5	-0.96	1881589	1011	22.66	1861	1880	1855	2440	1316	1880	1861.12	0.34	0	299	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	377	-12.50	0.60	12	0.00	-149.00	3107.00	4325	20230911	-56.95	1576	20240625	18.15	2955	-36.99	20240116	1576	18.15	20240625	4325	-56.95	20230911	1576	18.15	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
105	20240813	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	0	3	0.00	1377558	740	16.59	1861	1880	1861	2440	1316	1880	1861.56	0.34	0	299	1913	1896	1877	1860	1841	1887	1851	101	560	500	1310	1	1	20256888	381	-12.62	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.53	1576	20240625	19.29	2955	-36.38	20240116	1576	19.29	20240625	4325	-56.53	20230911	1576	19.29	20240625	0.14	N	312610	500	101 억		69456	N	N	0	N	00	N
106	20240812	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-14	5	-0.74	8358354	4461	26.41	1894	1894	1858	2460	1326	1894	1873.65	0.34	0	-69	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	381	-12.62	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.53	1576	20240625	19.29	2955	-36.38	20240116	1576	19.29	20240625	4325	-56.53	20230911	1576	19.29	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
107	20240812	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1879	-15	5	-0.79	5740577	3058	18.10	1894	1894	1858	2460	1326	1894	1877.23	0.34	0	-117	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	381	-12.61	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.55	1576	20240625	19.23	2955	-36.41	20240116	1576	19.23	20240625	4325	-56.55	20230911	1576	19.23	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
108	20240812	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1870	-24	5	-1.27	3530421	1878	11.12	1894	1894	1858	2460	1326	1894	1879.88	0.34	0	215	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	379	-12.55	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.76	1576	20240625	18.65	2955	-36.72	20240116	1576	18.65	20240625	4325	-56.76	20230911	1576	18.65	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
109	20240812	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	-10	5	-0.53	1798373	953	5.64	1894	1894	1858	2460	1326	1894	1887.07	0.34	0	-93	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	382	-12.64	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.44	1576	20240625	19.54	2955	-36.24	20240116	1576	19.54	20240625	4325	-56.44	20230911	1576	19.54	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
110	20240812	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1885	-9	5	-0.48	1317699	698	4.13	1894	1894	1858	2460	1326	1894	1887.82	0.34	0	-110	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	382	-12.65	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.42	1576	20240625	19.61	2955	-36.21	20240116	1576	19.61	20240625	4325	-56.42	20230911	1576	19.61	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
111	20240812	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-3	5	-0.16	1304504	691	4.09	1894	1894	1858	2460	1326	1894	1887.85	0.34	0	-108	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	383	-12.69	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.28	1576	20240625	19.99	2955	-36.01	20240116	1576	19.99	20240625	4325	-56.28	20230911	1576	19.99	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
112	20240812	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-3	5	-0.16	1289398	683	4.04	1894	1894	1858	2460	1326	1894	1887.84	0.34	0	-108	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	383	-12.69	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.28	1576	20240625	19.99	2955	-36.01	20240116	1576	19.99	20240625	4325	-56.28	20230911	1576	19.99	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
113	20240812	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-3	5	-0.16	1027948	544	3.22	1894	1894	1874	2460	1326	1894	1889.61	0.34	0	-108	1973	1933	1854	1814	1735	1953	1834	101	566	500	1320	1	1	20256888	383	-12.69	0.61	12	0.00	-149.00	3107.00	4325	20230911	-56.28	1576	20240625	19.99	2955	-36.01	20240116	1576	19.99	20240625	4325	-56.28	20230911	1576	19.99	20240625	0.14	N	312610	500	101 억		69490	N	N	0	N	00	N
114	20240809	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	54	2	2.93	30897148	16892	294.44	1840	1894	1775	2390	1288	1840	1829.08	0.34	0	302	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	384	-12.71	0.61	12	0.08	-149.00	3107.00	4325	20230911	-56.21	1576	20240625	20.18	2955	-35.91	20240116	1576	20.18	20240625	4325	-56.21	20230911	1576	20.18	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
115	20240809	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1866	26	2	1.41	29473526	16132	281.19	1840	1870	1775	2390	1288	1840	1827.02	0.34	0	560	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	378	-12.52	0.60	12	0.08	-149.00	3107.00	4325	20230911	-56.86	1576	20240625	18.40	2955	-36.85	20240116	1576	18.40	20240625	4325	-56.86	20230911	1576	18.40	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
116	20240809	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1865	25	2	1.36	26914830	14751	257.12	1840	1865	1775	2390	1288	1840	1824.61	0.34	0	345	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	378	-12.52	0.60	12	0.07	-149.00	3107.00	4325	20230911	-56.88	1576	20240625	18.34	2955	-36.89	20240116	1576	18.34	20240625	4325	-56.88	20230911	1576	18.34	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
117	20240809	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-1	5	-0.05	17601958	9703	169.13	1840	1840	1775	2390	1288	1840	1814.07	0.34	0	345	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	373	-12.34	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.48	1576	20240625	16.69	2955	-37.77	20240116	1576	16.69	20240625	4325	-57.48	20230911	1576	16.69	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
118	20240809	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-20	5	-1.09	16960951	9352	163.01	1840	1840	1775	2390	1288	1840	1813.62	0.34	0	312	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	369	-12.21	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
119	20240809	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-20	5	-1.09	16851846	9292	161.97	1840	1840	1775	2390	1288	1840	1813.59	0.34	0	334	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	369	-12.21	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
120	20240809	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	0	3	0.00	14031605	7739	134.90	1840	1840	1775	2390	1288	1840	1813.10	0.34	0	334	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	373	-12.35	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
121	20240809	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	0	3	0.00	3449383	1889	32.93	1840	1840	1775	2390	1288	1840	1826.04	0.34	0	0	1940	1890	1865	1815	1790	1877	1802	101	550	500	1280	1	1	20256888	373	-12.35	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.14	N	312610	500	101 억		69188	N	N	0	N	00	N
122	20240808	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-35	5	-1.87	10550958	5664	137.78	1915	1915	1840	2435	1313	1875	1862.87	0.34	0	-14	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	373	-12.35	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
123	20240808	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-24	5	-1.28	9065766	4859	118.20	1915	1915	1843	2435	1313	1875	1865.77	0.34	0	330	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	375	-12.42	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.20	1576	20240625	17.45	2955	-37.36	20240116	1576	17.45	20240625	4325	-57.20	20230911	1576	17.45	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
124	20240808	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1879	4	2	0.21	7367317	3942	95.89	1915	1915	1843	2435	1313	1875	1868.93	0.34	0	260	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	381	-12.61	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.55	1576	20240625	19.23	2955	-36.41	20240116	1576	19.23	20240625	4325	-56.55	20230911	1576	19.23	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
125	20240808	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1882	7	2	0.37	4452689	2373	57.72	1915	1915	1857	2435	1313	1875	1876.40	0.34	0	-8	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	381	-12.63	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.49	1576	20240625	19.42	2955	-36.31	20240116	1576	19.42	20240625	4325	-56.49	20230911	1576	19.42	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
126	20240808	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1882	7	2	0.37	4452689	2373	57.72	1915	1915	1857	2435	1313	1875	1876.40	0.34	0	-8	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	381	-12.63	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.49	1576	20240625	19.42	2955	-36.31	20240116	1576	19.42	20240625	4325	-56.49	20230911	1576	19.42	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
127	20240808	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1866	-9	5	-0.48	4127137	2200	53.51	1915	1915	1857	2435	1313	1875	1875.97	0.34	0	-8	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	378	-12.52	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.86	1576	20240625	18.40	2955	-36.85	20240116	1576	18.40	20240625	4325	-56.86	20230911	1576	18.40	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
128	20240808	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1881	6	2	0.32	2593554	1385	33.69	1915	1915	1857	2435	1313	1875	1872.60	0.34	0	1	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	381	-12.62	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.51	1576	20240625	19.35	2955	-36.35	20240116	1576	19.35	20240625	4325	-56.51	20230911	1576	19.35	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
129	20240808	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	0	3	0.00	484375	253	6.15	1915	1915	1875	2435	1313	1875	1914.53	0.34	0	0	1932	1903	1887	1858	1842	1895	1850	101	560	500	1310	1	1	20256888	380	-12.58	0.60	12	0.00	-149.00	3107.00	4325	20230911	-56.65	1576	20240625	18.97	2955	-36.55	20240116	1576	18.97	20240625	4325	-56.65	20230911	1576	18.97	20240625	0.14	N	312610	500	101 억		69202	N	N	0	N	00	N
130	20240807	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	-12	5	-0.64	7764564	4111	20.32	1887	1916	1871	2450	1321	1887	1888.73	0.34	0	-8	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	380	-12.58	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.65	1576	20240625	18.97	2955	-36.55	20240116	1576	18.97	20240625	4325	-56.65	20230911	1576	18.97	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
131	20240807	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	18	2	0.95	6124109	3237	16.00	1887	1916	1871	2450	1321	1887	1891.91	0.34	0	-8	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	386	-12.79	0.61	12	0.02	-149.00	3107.00	4325	20230911	-55.95	1576	20240625	20.88	2955	-35.53	20240116	1576	20.88	20240625	4325	-55.95	20230911	1576	20.88	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
132	20240807	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1908	21	2	1.11	4078216	2153	10.64	1887	1916	1871	2450	1321	1887	1894.20	0.34	0	-8	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	387	-12.81	0.61	12	0.01	-149.00	3107.00	4325	20230911	-55.88	1576	20240625	21.07	2955	-35.43	20240116	1576	21.07	20240625	4325	-55.88	20230911	1576	21.07	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
133	20240807	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1892	5	2	0.26	3392236	1790	8.85	1887	1916	1871	2450	1321	1887	1895.10	0.34	0	-8	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	383	-12.70	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.25	1576	20240625	20.05	2955	-35.97	20240116	1576	20.05	20240625	4325	-56.25	20230911	1576	20.05	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
134	20240807	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1909	22	2	1.17	2924352	1543	7.63	1887	1916	1871	2450	1321	1887	1895.24	0.34	0	-8	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	387	-12.81	0.61	12	0.01	-149.00	3107.00	4325	20230911	-55.86	1576	20240625	21.13	2955	-35.40	20240116	1576	21.13	20240625	4325	-55.86	20230911	1576	21.13	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
135	20240807	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1909	22	2	1.17	2693363	1422	7.03	1887	1916	1871	2450	1321	1887	1894.07	0.34	0	47	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	387	-12.81	0.61	12	0.01	-149.00	3107.00	4325	20230911	-55.86	1576	20240625	21.13	2955	-35.40	20240116	1576	21.13	20240625	4325	-55.86	20230911	1576	21.13	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
136	20240807	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1910	23	2	1.22	2138705	1131	5.59	1887	1916	1871	2450	1321	1887	1890.99	0.34	0	46	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	387	-12.82	0.61	12	0.01	-149.00	3107.00	4325	20230911	-55.84	1576	20240625	21.19	2955	-35.36	20240116	1576	21.19	20240625	4325	-55.84	20230911	1576	21.19	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
137	20240807	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1916	29	2	1.54	26476	14	0.07	1887	1916	1887	2450	1321	1887	1891.14	0.34	0	0	2047	1966	1818	1737	1589	2007	1778	101	563	500	1320	1	1	20256888	388	-12.86	0.62	12	0.00	-149.00	3107.00	4325	20230911	-55.70	1576	20240625	21.57	2955	-35.16	20240116	1576	21.57	20240625	4325	-55.70	20230911	1576	21.57	20240625	0.14	N	312610	500	101 억		69210	N	N	0	N	00	N
138	20240806	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	27	2	1.45	36363199	20232	42.36	1670	1899	1670	2415	1302	1860	1797.31	0.34	0	-624	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.10	-149.00	3107.00	4325	20230911	-56.37	1576	20240625	19.73	2955	-36.14	20240116	1576	19.73	20240625	4325	-56.37	20230911	1576	19.73	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
139	20240806	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	27	2	1.45	34970078	19487	40.80	1670	1899	1670	2415	1302	1860	1794.53	0.34	0	-560	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.10	-149.00	3107.00	4325	20230911	-56.37	1576	20240625	19.73	2955	-36.14	20240116	1576	19.73	20240625	4325	-56.37	20230911	1576	19.73	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
140	20240806	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	26	2	1.40	33257427	18577	38.90	1670	1899	1670	2415	1302	1860	1790.25	0.34	0	-706	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.09	-149.00	3107.00	4325	20230911	-56.39	1576	20240625	19.67	2955	-36.18	20240116	1576	19.67	20240625	4325	-56.39	20230911	1576	19.67	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
141	20240806	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	26	2	1.40	31710247	17756	37.18	1670	1899	1670	2415	1302	1860	1785.89	0.34	0	-740	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.09	-149.00	3107.00	4325	20230911	-56.39	1576	20240625	19.67	2955	-36.18	20240116	1576	19.67	20240625	4325	-56.39	20230911	1576	19.67	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
142	20240806	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	26	2	1.40	27268067	15396	32.24	1670	1899	1670	2415	1302	1860	1771.11	0.34	0	-740	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.08	-149.00	3107.00	4325	20230911	-56.39	1576	20240625	19.67	2955	-36.18	20240116	1576	19.67	20240625	4325	-56.39	20230911	1576	19.67	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
143	20240806	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	23	2	1.24	26246120	14853	31.10	1670	1899	1670	2415	1302	1860	1767.06	0.34	0	-641	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	381	-12.64	0.61	12	0.07	-149.00	3107.00	4325	20230911	-56.46	1576	20240625	19.48	2955	-36.28	20240116	1576	19.48	20240625	4325	-56.46	20230911	1576	19.48	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
144	20240806	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	27	2	1.45	25718339	14570	30.51	1670	1899	1670	2415	1302	1860	1765.16	0.34	0	-660	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.07	-149.00	3107.00	4325	20230911	-56.37	1576	20240625	19.73	2955	-36.14	20240116	1576	19.73	20240625	4325	-56.37	20230911	1576	19.73	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
145	20240806	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	-10	5	-0.54	12501003	7445	15.59	1670	1850	1670	2415	1302	1860	1679.11	0.34	0	0	1970	1914	1842	1786	1714	1879	1751	101	555	500	1300	1	1	20256888	375	-12.42	0.60	12	0.04	-149.00	3107.00	4325	20230911	-57.23	1576	20240625	17.39	2955	-37.39	20240116	1576	17.39	20240625	4325	-57.23	20230911	1576	17.39	20240625	0.15	N	312610	500	101 억		69828	N	N	0	N	00	N
146	20240805	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-38	5	-2.00	86753642	47758	165.52	1861	1898	1770	2465	1329	1898	1816.52	0.34	0	-1547	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	377	-12.48	0.60	12	0.24	-149.00	3107.00	4325	20230911	-56.99	1576	20240625	18.02	2955	-37.06	20240116	1576	18.02	20240625	4325	-56.99	20230911	1576	18.02	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
147	20240805	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1818	-80	5	-4.21	75932930	41814	144.92	1861	1898	1770	2465	1329	1898	1815.97	0.34	0	-1636	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	368	-12.20	0.59	12	0.21	-149.00	3107.00	4325	20230911	-57.97	1576	20240625	15.36	2955	-38.48	20240116	1576	15.36	20240625	4325	-57.97	20230911	1576	15.36	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
148	20240805	140957	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-97	5	-5.11	34542001	19097	66.18	1861	1898	1770	2465	1329	1898	1808.77	0.34	0	-1255	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	365	-12.09	0.58	12	0.09	-149.00	3107.00	4325	20230911	-58.36	1576	20240625	14.28	2955	-39.05	20240116	1576	14.28	20240625	4325	-58.36	20230911	1576	14.28	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
149	20240805	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	-63	5	-3.32	33055949	18271	63.32	1861	1898	1770	2465	1329	1898	1809.20	0.34	0	-752	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	372	-12.32	0.59	12	0.09	-149.00	3107.00	4325	20230911	-57.57	1576	20240625	16.43	2955	-37.90	20240116	1576	16.43	20240625	4325	-57.57	20230911	1576	16.43	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
150	20240805	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-59	5	-3.11	30695077	16957	58.77	1861	1898	1770	2465	1329	1898	1810.17	0.34	0	-739	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	373	-12.34	0.59	12	0.08	-149.00	3107.00	4325	20230911	-57.48	1576	20240625	16.69	2955	-37.77	20240116	1576	16.69	20240625	4325	-57.48	20230911	1576	16.69	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
151	20240805	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-64	5	-3.37	24106568	13347	46.26	1861	1898	1770	2465	1329	1898	1806.14	0.34	0	-742	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	372	-12.31	0.59	12	0.07	-149.00	3107.00	4325	20230911	-57.60	1576	20240625	16.37	2955	-37.94	20240116	1576	16.37	20240625	4325	-57.60	20230911	1576	16.37	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
152	20240805	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1821	-77	5	-4.06	21090433	11681	40.48	1861	1898	1770	2465	1329	1898	1805.53	0.34	0	-757	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	369	-12.22	0.59	12	0.06	-149.00	3107.00	4325	20230911	-57.90	1576	20240625	15.55	2955	-38.38	20240116	1576	15.55	20240625	4325	-57.90	20230911	1576	15.55	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
153	20240805	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	-107	5	-5.64	5353691	2946	10.21	1861	1898	1791	2465	1329	1898	1817.27	0.34	0	269	2112	2004	1922	1814	1732	1964	1774	101	567	500	1320	1	1	20256888	363	-12.02	0.58	12	0.01	-149.00	3107.00	4325	20230911	-58.59	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	4325	-58.59	20230911	1576	13.64	20240625	0.15	N	312610	500	101 억		69617	N	N	0	N	00	N
154	20240802	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	-97	5	-4.86	56197658	28852	154.81	2005	2030	1840	2590	1397	1995	1947.80	0.36	0	-2772	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	1	1	20256888	384	-12.74	0.61	12	0.14	-149.00	3107.00	4325	20230911	-56.12	1576	20240625	20.43	2955	-35.77	20240116	1576	20.43	20240625	4325	-56.12	20230911	1576	20.43	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
155	20240802	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1903	-92	5	-4.61	52196972	26727	143.41	2005	2030	1902	2590	1397	1995	1952.97	0.36	0	-2513	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	1	1	20256888	385	-12.77	0.61	12	0.13	-149.00	3107.00	4325	20230911	-56.00	1576	20240625	20.75	2955	-35.60	20240116	1576	20.75	20240625	4325	-56.00	20230911	1576	20.75	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
156	20240802	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	-61	5	-3.06	37737621	19153	102.77	2005	2030	1934	2590	1397	1995	1970.32	0.36	0	-2817	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	1	1	20256888	392	-12.98	0.62	12	0.09	-149.00	3107.00	4325	20230911	-55.28	1576	20240625	22.72	2955	-34.55	20240116	1576	22.72	20240625	4325	-55.28	20230911	1576	22.72	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
157	20240802	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	-55	5	-2.76	28043357	14149	75.92	2005	2030	1936	2590	1397	1995	1982.00	0.36	0	-598	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	1	1	20256888	393	-13.02	0.62	12	0.07	-149.00	3107.00	4325	20230911	-55.14	1576	20240625	23.10	2955	-34.35	20240116	1576	23.10	20240625	4325	-55.14	20230911	1576	23.10	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
158	20240802	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1939	-56	5	-2.81	27655303	13950	74.85	2005	2030	1936	2590	1397	1995	1982.46	0.36	0	-528	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	1	1	20256888	393	-13.01	0.62	12	0.07	-149.00	3107.00	4325	20230911	-55.17	1576	20240625	23.03	2955	-34.38	20240116	1576	23.03	20240625	4325	-55.17	20230911	1576	23.03	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
159	20240802	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1972	-23	5	-1.15	20698676	10366	55.62	2005	2030	1936	2590	1397	1995	1996.79	0.36	0	-683	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	1	1	20256888	399	-13.23	0.63	12	0.05	-149.00	3107.00	4325	20230911	-54.40	1576	20240625	25.13	2955	-33.27	20240116	1576	25.13	20240625	4325	-54.40	20230911	1576	25.13	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
160	20240802	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	15	2	0.75	14905515	7415	39.79	2005	2030	1975	2590	1397	1995	2010.18	0.36	0	-661	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	5	1	20256888	407	-13.49	0.65	12	0.04	-149.00	3107.00	4325	20230911	-53.53	1576	20240625	27.54	2955	-31.98	20240116	1576	27.54	20240625	4325	-53.53	20230911	1576	27.54	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
161	20240802	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	35	2	1.75	5533744	2738	14.69	2005	2030	1991	2590	1397	1995	2021.09	0.36	0	-269	2130	2062	2027	1959	1924	2045	1942	101	595	500	1390	5	1	20256888	411	-13.62	0.65	12	0.01	-149.00	3107.00	4325	20230911	-53.06	1576	20240625	28.81	2955	-31.30	20240116	1576	28.81	20240625	4325	-53.06	20230911	1576	28.81	20240625	0.18	N	312610	500	101 억		72389	N	N	0	N	00	N
162	20240801	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-10	5	-0.50	37548568	18618	55.44	2030	2095	1992	2605	1405	2005	2016.79	0.36	0	1344	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	1	1	20256888	404	-13.39	0.64	12	0.09	-149.00	3107.00	4325	20230911	-53.87	1576	20240625	26.59	2955	-32.49	20240116	1576	26.59	20240625	4325	-53.87	20230911	1576	26.59	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
163	20240801	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	10	2	0.50	31491157	15588	46.41	2030	2095	1992	2605	1405	2005	2020.22	0.36	0	1344	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	5	1	20256888	408	-13.52	0.65	12	0.08	-149.00	3107.00	4325	20230911	-53.41	1576	20240625	27.86	2955	-31.81	20240116	1576	27.86	20240625	4325	-53.41	20230911	1576	27.86	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
164	20240801	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	5	2	0.25	24544317	12149	36.17	2030	2095	1992	2605	1405	2005	2020.27	0.36	0	1350	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	5	1	20256888	407	-13.49	0.65	12	0.06	-149.00	3107.00	4325	20230911	-53.53	1576	20240625	27.54	2955	-31.98	20240116	1576	27.54	20240625	4325	-53.53	20230911	1576	27.54	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
165	20240801	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-13	5	-0.65	20650122	10209	30.40	2030	2095	1992	2605	1405	2005	2022.74	0.36	0	2235	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	1	1	20256888	404	-13.37	0.64	12	0.05	-149.00	3107.00	4325	20230911	-53.94	1576	20240625	26.40	2955	-32.59	20240116	1576	26.40	20240625	4325	-53.94	20230911	1576	26.40	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
166	20240801	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	-7	5	-0.35	20472729	10120	30.13	2030	2095	1996	2605	1405	2005	2023.00	0.36	0	2235	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	1	1	20256888	405	-13.41	0.64	12	0.05	-149.00	3107.00	4325	20230911	-53.80	1576	20240625	26.78	2955	-32.39	20240116	1576	26.78	20240625	4325	-53.80	20230911	1576	26.78	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
167	20240801	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-6	5	-0.30	20366734	10067	29.98	2030	2095	1999	2605	1405	2005	2023.12	0.36	0	2241	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	1	1	20256888	405	-13.42	0.64	12	0.05	-149.00	3107.00	4325	20230911	-53.78	1576	20240625	26.84	2955	-32.35	20240116	1576	26.84	20240625	4325	-53.78	20230911	1576	26.84	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
168	20240801	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	25	2	1.25	17297985	8536	25.42	2030	2095	2010	2605	1405	2005	2026.47	0.36	0	2597	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	5	1	20256888	411	-13.62	0.65	12	0.04	-149.00	3107.00	4325	20230911	-53.06	1576	20240625	28.81	2955	-31.30	20240116	1576	28.81	20240625	4325	-53.06	20230911	1576	28.81	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N
169	20240801	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	45	2	2.24	2367985	1161	3.46	2030	2065	2030	2605	1405	2005	2039.61	0.36	0	-314	2098	2051	2003	1956	1908	2075	1980	101	600	500	1400	5	1	20256888	415	-13.76	0.66	12	0.01	-149.00	3107.00	4325	20230911	-52.60	1576	20240625	30.08	2955	-30.63	20240116	1576	30.08	20240625	4325	-52.60	20230911	1576	30.08	20240625	0.18	N	312610	500	101 억		72537	N	N	0	N	00	N