KissMeData/313760/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	3870	-95	5	-2.40	144259970	36561	41.50	3965	4175	3800	5150	2780	3965	3945.73	0.46	0	-2178	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	282	-1.26	1.63	12	0.50	-3075.00	2380.00	14230	20230919	-72.80	2860	20240805	35.31	12700	-69.53	20240129	2860	35.31	20240805	14230	-72.80	20230919	2860	35.31	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
3	20240830	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-75	5	-1.89	135959820	34421	39.07	3965	4175	3800	5150	2780	3965	3949.91	0.46	0	-1649	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	284	-1.27	1.63	12	0.47	-3075.00	2380.00	14230	20230919	-72.66	2860	20240805	36.01	12700	-69.37	20240129	2860	36.01	20240805	14230	-72.66	20230919	2860	36.01	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
4	20240830	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-40	5	-1.01	118765095	30016	34.07	3965	4175	3800	5150	2780	3965	3956.73	0.46	0	-1716	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	286	-1.28	1.65	12	0.41	-3075.00	2380.00	14230	20230919	-72.42	2860	20240805	37.24	12700	-69.09	20240129	2860	37.24	20240805	14230	-72.42	20230919	2860	37.24	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
5	20240830	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-30	5	-0.76	110325530	27861	31.62	3965	4175	3800	5150	2780	3965	3959.86	0.46	0	-1534	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	287	-1.28	1.65	12	0.38	-3075.00	2380.00	14230	20230919	-72.35	2860	20240805	37.59	12700	-69.02	20240129	2860	37.59	20240805	14230	-72.35	20230919	2860	37.59	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
6	20240830	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-15	5	-0.38	105177615	26549	30.13	3965	4175	3800	5150	2780	3965	3961.64	0.46	0	-1376	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	288	-1.28	1.66	12	0.36	-3075.00	2380.00	14230	20230919	-72.24	2860	20240805	38.11	12700	-68.90	20240129	2860	38.11	20240805	14230	-72.24	20230919	2860	38.11	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
7	20240830	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-40	5	-1.01	96563080	24363	27.65	3965	4175	3800	5150	2780	3965	3963.51	0.46	0	-652	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	286	-1.28	1.65	12	0.33	-3075.00	2380.00	14230	20230919	-72.42	2860	20240805	37.24	12700	-69.09	20240129	2860	37.24	20240805	14230	-72.42	20230919	2860	37.24	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
8	20240830	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-35	5	-0.88	80969980	20379	23.13	3965	4175	3800	5150	2780	3965	3973.21	0.46	0	-1121	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	286	-1.28	1.65	12	0.28	-3075.00	2380.00	14230	20230919	-72.38	2860	20240805	37.41	12700	-69.06	20240129	2860	37.41	20240805	14230	-72.38	20230919	2860	37.41	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
9	20240830	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-5	5	-0.13	5881570	1503	1.71	3965	3970	3880	5150	2780	3965	3913.22	0.46	0	149	4468	4216	3963	3711	3458	4342	3837	36	1185	500	2690	5	1	7288881	289	-1.29	1.66	12	0.02	-3075.00	2380.00	14230	20230919	-72.17	2860	20240805	38.46	12700	-68.82	20240129	2860	38.46	20240805	14230	-72.17	20230919	2860	38.46	20240805	0.06	N	313760	500	36 억		33867	N	N	0	N	00	N
10	20240829	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-95	5	-2.34	339456270	87680	39.61	3930	4215	3710	5270	2845	4060	3871.37	0.34	0	9525	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	289	-1.29	1.67	12	1.20	-3075.00	2380.00	14230	20230919	-72.14	2860	20240805	38.64	12700	-68.78	20240129	2860	38.64	20240805	14230	-72.14	20230919	2860	38.64	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
11	20240829	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-155	5	-3.82	331250500	85601	38.67	3930	4215	3710	5270	2845	4060	3869.70	0.34	0	10067	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	285	-1.27	1.64	12	1.17	-3075.00	2380.00	14230	20230919	-72.56	2860	20240805	36.54	12700	-69.25	20240129	2860	36.54	20240805	14230	-72.56	20230919	2860	36.54	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
12	20240829	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-145	5	-3.57	320439660	82838	37.42	3930	4215	3710	5270	2845	4060	3868.27	0.34	0	9610	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	285	-1.27	1.64	12	1.14	-3075.00	2380.00	14230	20230919	-72.49	2860	20240805	36.89	12700	-69.17	20240129	2860	36.89	20240805	14230	-72.49	20230919	2860	36.89	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
13	20240829	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-150	5	-3.69	308292340	79726	36.02	3930	4215	3710	5270	2845	4060	3866.90	0.34	0	9785	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	285	-1.27	1.64	12	1.09	-3075.00	2380.00	14230	20230919	-72.52	2860	20240805	36.71	12700	-69.21	20240129	2860	36.71	20240805	14230	-72.52	20230919	2860	36.71	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
14	20240829	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-130	5	-3.20	301494925	77981	35.23	3930	4215	3710	5270	2845	4060	3866.26	0.34	0	11163	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	286	-1.28	1.65	12	1.07	-3075.00	2380.00	14230	20230919	-72.38	2860	20240805	37.41	12700	-69.06	20240129	2860	37.41	20240805	14230	-72.38	20230919	2860	37.41	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
15	20240829	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-245	5	-6.03	283175660	73236	33.09	3930	4215	3710	5270	2845	4060	3866.62	0.34	0	11351	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	278	-1.24	1.60	12	1.00	-3075.00	2380.00	14230	20230919	-73.19	2860	20240805	33.39	12700	-69.96	20240129	2860	33.39	20240805	14230	-73.19	20230919	2860	33.39	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
16	20240829	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-260	5	-6.40	210021915	53723	24.27	3930	4215	3755	5270	2845	4060	3909.35	0.34	0	4657	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	277	-1.24	1.60	12	0.74	-3075.00	2380.00	14230	20230919	-73.30	2860	20240805	32.87	12700	-70.08	20240129	2860	32.87	20240805	14230	-73.30	20230919	2860	32.87	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
17	20240829	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	60	2	1.48	7722170	1894	0.86	3930	4215	3930	5270	2845	4060	4077.18	0.34	0	460	4690	4375	4210	3895	3730	4292	3812	36	1210	500	2760	5	1	7288881	300	-1.34	1.73	12	0.03	-3075.00	2380.00	14230	20230919	-71.05	2860	20240805	44.06	12700	-67.56	20240129	2860	44.06	20240805	14230	-71.05	20230919	2860	44.06	20240805	0.06	N	313760	500	36 억		24955	N	N	0	N	00	N
18	20240828	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	10	2	0.25	953075195	221078	437.53	4105	4525	4045	5260	2835	4050	4311.04	0.60	0	-20333	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	296	-1.32	1.71	12	3.03	-3075.00	2380.00	14230	20230919	-71.47	2860	20240805	41.96	12700	-68.03	20240129	2860	41.96	20240805	14230	-71.47	20230919	2860	41.96	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
19	20240828	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	20	2	0.49	947151145	219618	434.64	4105	4525	4045	5260	2835	4050	4312.72	0.60	0	-20378	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	297	-1.32	1.71	12	3.01	-3075.00	2380.00	14230	20230919	-71.40	2860	20240805	42.31	12700	-67.95	20240129	2860	42.31	20240805	14230	-71.40	20230919	2860	42.31	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
20	20240828	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	80	2	1.98	873813070	201707	399.19	4105	4525	4100	5260	2835	4050	4332.09	0.60	0	-13864	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	301	-1.34	1.74	12	2.77	-3075.00	2380.00	14230	20230919	-70.98	2860	20240805	44.41	12700	-67.48	20240129	2860	44.41	20240805	14230	-70.98	20230919	2860	44.41	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
21	20240828	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	180	2	4.44	844397400	194614	385.15	4105	4525	4100	5260	2835	4050	4338.83	0.60	0	-12811	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	308	-1.38	1.78	12	2.67	-3075.00	2380.00	14230	20230919	-70.27	2860	20240805	47.90	12700	-66.69	20240129	2860	47.90	20240805	14230	-70.27	20230919	2860	47.90	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
22	20240828	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	145	2	3.58	823205060	189575	375.18	4105	4525	4100	5260	2835	4050	4342.37	0.60	0	-11640	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	306	-1.36	1.76	12	2.60	-3075.00	2380.00	14230	20230919	-70.52	2860	20240805	46.68	12700	-66.97	20240129	2860	46.68	20240805	14230	-70.52	20230919	2860	46.68	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
23	20240828	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	170	2	4.20	804789105	185190	366.50	4105	4525	4100	5260	2835	4050	4345.75	0.60	0	-11629	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	308	-1.37	1.77	12	2.54	-3075.00	2380.00	14230	20230919	-70.34	2860	20240805	47.55	12700	-66.77	20240129	2860	47.55	20240805	14230	-70.34	20230919	2860	47.55	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
24	20240828	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	215	2	5.31	751796055	172653	341.69	4105	4525	4100	5260	2835	4050	4354.38	0.60	0	-11519	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	311	-1.39	1.79	12	2.37	-3075.00	2380.00	14230	20230919	-70.03	2860	20240805	49.13	12700	-66.42	20240129	2860	49.13	20240805	14230	-70.03	20230919	2860	49.13	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
25	20240828	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	210	2	5.19	258893165	60444	119.62	4105	4380	4100	5260	2835	4050	4283.19	0.60	0	-12786	4183	4116	3983	3916	3783	4150	3950	36	1210	500	2750	5	1	7288881	311	-1.39	1.79	12	0.83	-3075.00	2380.00	14230	20230919	-70.06	2860	20240805	48.95	12700	-66.46	20240129	2860	48.95	20240805	14230	-70.06	20230919	2860	48.95	20240805	0.06	N	313760	500	36 억		43655	N	N	0	N	00	N
26	20240827	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	85	2	2.14	198275225	50121	54.38	3900	4050	3850	5150	2780	3965	3955.83	0.54	0	3471	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	295	-1.32	1.70	12	0.69	-3075.00	2380.00	14450	20230821	-71.97	2860	20240805	41.61	12700	-68.11	20240129	2860	41.61	20240805	14230	-71.54	20230919	2860	41.61	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
27	20240827	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	25	2	0.63	162884870	41279	44.79	3900	4025	3850	5150	2780	3965	3945.95	0.54	0	-552	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	291	-1.30	1.68	12	0.57	-3075.00	2380.00	14450	20230821	-72.39	2860	20240805	39.51	12700	-68.58	20240129	2860	39.51	20240805	14230	-71.96	20230919	2860	39.51	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
28	20240827	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	10	2	0.25	128984815	32685	35.46	3900	4025	3850	5150	2780	3965	3946.30	0.54	0	-2403	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	290	-1.29	1.67	12	0.45	-3075.00	2380.00	14450	20230821	-72.49	2860	20240805	38.99	12700	-68.70	20240129	2860	38.99	20240805	14230	-72.07	20230919	2860	38.99	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
29	20240827	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	15	2	0.38	114803545	29100	31.57	3900	4025	3850	5150	2780	3965	3945.14	0.54	0	-1595	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	290	-1.29	1.67	12	0.40	-3075.00	2380.00	14450	20230821	-72.46	2860	20240805	39.16	12700	-68.66	20240129	2860	39.16	20240805	14230	-72.03	20230919	2860	39.16	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
30	20240827	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-15	5	-0.38	103515100	26249	28.48	3900	4025	3850	5150	2780	3965	3943.58	0.54	0	-2632	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	288	-1.28	1.66	12	0.36	-3075.00	2380.00	14450	20230821	-72.66	2860	20240805	38.11	12700	-68.90	20240129	2860	38.11	20240805	14230	-72.24	20230919	2860	38.11	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
31	20240827	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-25	5	-0.63	91708710	23281	25.26	3900	4025	3850	5150	2780	3965	3939.21	0.54	0	-2652	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	287	-1.28	1.66	12	0.32	-3075.00	2380.00	14450	20230821	-72.73	2860	20240805	37.76	12700	-68.98	20240129	2860	37.76	20240805	14230	-72.31	20230919	2860	37.76	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
32	20240827	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	5	2	0.13	83976890	21329	23.14	3900	4025	3850	5150	2780	3965	3937.22	0.54	0	-2257	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	289	-1.29	1.67	12	0.29	-3075.00	2380.00	14450	20230821	-72.53	2860	20240805	38.81	12700	-68.74	20240129	2860	38.81	20240805	14230	-72.10	20230919	2860	38.81	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
33	20240827	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	5	2	0.13	29943545	7572	8.22	3900	4025	3900	5150	2780	3965	3954.51	0.54	0	-1359	4335	4150	4030	3845	3725	4090	3785	36	1185	500	2690	5	1	7288881	289	-1.29	1.67	12	0.10	-3075.00	2380.00	14450	20230821	-72.53	2860	20240805	38.81	12700	-68.74	20240129	2860	38.81	20240805	14230	-72.10	20230919	2860	38.81	20240805	0.06	N	313760	500	36 억		39583	N	N	0	N	00	N
34	20240826	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-250	5	-5.93	368266940	91875	69.53	4155	4215	3910	5470	2955	4215	4008.35	0.50	0	2668	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	289	-1.29	1.67	12	1.26	-3075.00	2380.00	14450	20230821	-72.56	2860	20240805	38.64	12700	-68.78	20240129	2860	38.64	20240805	14230	-72.14	20230919	2860	38.64	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
35	20240826	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-275	5	-6.52	350574960	87402	66.15	4155	4215	3910	5470	2955	4215	4011.06	0.50	0	2369	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	287	-1.28	1.66	12	1.20	-3075.00	2380.00	14450	20230821	-72.73	2860	20240805	37.76	12700	-68.98	20240129	2860	37.76	20240805	14230	-72.31	20230919	2860	37.76	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
36	20240826	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-235	5	-5.58	289484980	71902	54.42	4155	4215	3950	5470	2955	4215	4026.10	0.50	0	8977	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	290	-1.29	1.67	12	0.99	-3075.00	2380.00	14450	20230821	-72.46	2860	20240805	39.16	12700	-68.66	20240129	2860	39.16	20240805	14230	-72.03	20230919	2860	39.16	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
37	20240826	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-245	5	-5.81	266938905	66218	50.11	4155	4215	3970	5470	2955	4215	4031.21	0.50	0	8914	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	289	-1.29	1.67	12	0.91	-3075.00	2380.00	14450	20230821	-72.53	2860	20240805	38.81	12700	-68.74	20240129	2860	38.81	20240805	14230	-72.10	20230919	2860	38.81	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
38	20240826	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-225	5	-5.34	232032095	57445	43.47	4155	4215	3975	5470	2955	4215	4039.20	0.50	0	7859	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	291	-1.30	1.68	12	0.79	-3075.00	2380.00	14450	20230821	-72.39	2860	20240805	39.51	12700	-68.58	20240129	2860	39.51	20240805	14230	-71.96	20230919	2860	39.51	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
39	20240826	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-200	5	-4.74	215174100	53243	40.29	4155	4215	3975	5470	2955	4215	4041.36	0.50	0	8100	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	293	-1.31	1.69	12	0.73	-3075.00	2380.00	14450	20230821	-72.21	2860	20240805	40.38	12700	-68.39	20240129	2860	40.38	20240805	14230	-71.78	20230919	2860	40.38	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
40	20240826	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-165	5	-3.91	143539145	35342	26.75	4155	4215	3980	5470	2955	4215	4061.43	0.50	0	1150	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	295	-1.32	1.70	12	0.48	-3075.00	2380.00	14450	20230821	-71.97	2860	20240805	41.61	12700	-68.11	20240129	2860	41.61	20240805	14230	-71.54	20230919	2860	41.61	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
41	20240826	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-45	5	-1.07	23734550	5714	4.32	4155	4215	4130	5470	2955	4215	4153.75	0.50	0	-421	4618	4416	4263	4061	3908	4517	4162	36	1255	500	2860	5	1	7288881	304	-1.36	1.75	12	0.08	-3075.00	2380.00	14450	20230821	-71.14	2860	20240805	45.80	12700	-67.17	20240129	2860	45.80	20240805	14230	-70.70	20230919	2860	45.80	20240805	0.06	N	313760	500	36 억		36390	N	N	0	N	00	N
42	20240823	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-115	5	-2.66	550509860	130166	17.58	4200	4465	4110	5620	3035	4330	4229.29	0.41	0	9538	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	307	-1.37	1.77	12	1.79	-3075.00	2380.00	14450	20230821	-70.83	2860	20240805	47.38	12700	-66.81	20240129	2860	47.38	20240805	14230	-70.38	20230919	2860	47.38	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
43	20240823	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-125	5	-2.89	526236500	124383	16.80	4200	4465	4110	5620	3035	4330	4230.78	0.41	0	10650	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	306	-1.37	1.77	12	1.71	-3075.00	2380.00	14450	20230821	-70.90	2860	20240805	47.03	12700	-66.89	20240129	2860	47.03	20240805	14230	-70.45	20230919	2860	47.03	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
44	20240823	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-140	5	-3.23	465526045	109960	14.85	4200	4465	4110	5620	3035	4330	4233.59	0.41	0	11003	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	305	-1.36	1.76	12	1.51	-3075.00	2380.00	14450	20230821	-71.00	2860	20240805	46.50	12700	-67.01	20240129	2860	46.50	20240805	14230	-70.56	20230919	2860	46.50	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
45	20240823	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-105	5	-2.42	429991165	101451	13.70	4200	4465	4110	5620	3035	4330	4238.41	0.41	0	11621	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	308	-1.37	1.78	12	1.39	-3075.00	2380.00	14450	20230821	-70.76	2860	20240805	47.73	12700	-66.73	20240129	2860	47.73	20240805	14230	-70.31	20230919	2860	47.73	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
46	20240823	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-85	5	-1.96	375592225	88495	11.95	4200	4465	4110	5620	3035	4330	4244.22	0.41	0	8845	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	309	-1.38	1.78	12	1.21	-3075.00	2380.00	14450	20230821	-70.62	2860	20240805	48.43	12700	-66.57	20240129	2860	48.43	20240805	14230	-70.17	20230919	2860	48.43	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
47	20240823	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-140	5	-3.23	315534300	74255	10.03	4200	4465	4110	5620	3035	4330	4249.33	0.41	0	8024	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	305	-1.36	1.76	12	1.02	-3075.00	2380.00	14450	20230821	-71.00	2860	20240805	46.50	12700	-67.01	20240129	2860	46.50	20240805	14230	-70.56	20230919	2860	46.50	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
48	20240823	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-80	5	-1.85	244852520	57533	7.77	4200	4465	4110	5620	3035	4330	4255.86	0.41	0	5783	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	310	-1.38	1.79	12	0.79	-3075.00	2380.00	14450	20230821	-70.59	2860	20240805	48.60	12700	-66.54	20240129	2860	48.60	20240805	14230	-70.13	20230919	2860	48.60	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
49	20240823	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	45	2	1.04	57019755	13247	1.79	4200	4465	4110	5620	3035	4330	4304.35	0.41	0	709	5413	4871	4558	4016	3703	4715	3860	36	1290	500	2940	5	1	7288881	319	-1.42	1.84	12	0.18	-3075.00	2380.00	14450	20230821	-69.72	2860	20240805	52.97	12700	-65.55	20240129	2860	52.97	20240805	14230	-69.26	20230919	2860	52.97	20240805	0.06	N	313760	500	36 억		29520	N	N	0	N	00	N
50	20240822	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-295	5	-6.38	3414199300	737652	21.33	4675	5100	4245	6010	3240	4625	4628.48	0.88	0	-34789	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	316	-1.41	1.82	12	10.12	-3075.00	2380.00	14450	20230821	-70.03	2860	20240805	51.40	12700	-65.91	20240129	2860	51.40	20240805	14230	-69.57	20230919	2860	51.40	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
51	20240822	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-280	5	-6.05	3377451135	729184	21.09	4675	5100	4245	6010	3240	4625	4631.83	0.88	0	-35345	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	317	-1.41	1.83	12	10.00	-3075.00	2380.00	14450	20230821	-69.93	2860	20240805	51.92	12700	-65.79	20240129	2860	51.92	20240805	14230	-69.47	20230919	2860	51.92	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
52	20240822	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-270	5	-5.84	3311924070	714109	20.65	4675	5100	4245	6010	3240	4625	4637.85	0.88	0	-38443	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	317	-1.42	1.83	12	9.80	-3075.00	2380.00	14450	20230821	-69.86	2860	20240805	52.27	12700	-65.71	20240129	2860	52.27	20240805	14230	-69.40	20230919	2860	52.27	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
53	20240822	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-250	5	-5.41	3237164140	697145	20.16	4675	5100	4245	6010	3240	4625	4643.47	0.88	0	-36646	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	319	-1.42	1.84	12	9.56	-3075.00	2380.00	14450	20230821	-69.72	2860	20240805	52.97	12700	-65.55	20240129	2860	52.97	20240805	14230	-69.26	20230919	2860	52.97	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
54	20240822	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-105	5	-2.27	2417014830	517965	14.98	4675	5100	4245	6010	3240	4625	4666.39	0.88	0	-23650	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	329	-1.47	1.90	12	7.11	-3075.00	2380.00	14450	20230821	-68.72	2860	20240805	58.04	12700	-64.41	20240129	2860	58.04	20240805	14230	-68.24	20230919	2860	58.04	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
55	20240822	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-285	5	-6.16	2289987840	488791	14.14	4675	5100	4310	6010	3240	4625	4685.04	0.88	0	-21427	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	316	-1.41	1.82	12	6.71	-3075.00	2380.00	14450	20230821	-69.97	2860	20240805	51.75	12700	-65.83	20240129	2860	51.75	20240805	14230	-69.50	20230919	2860	51.75	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
56	20240822	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-155	5	-3.35	2107917440	447404	12.94	4675	5100	4400	6010	3240	4625	4711.50	0.88	0	-22639	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	326	-1.45	1.88	12	6.14	-3075.00	2380.00	14450	20230821	-69.07	2860	20240805	56.29	12700	-64.80	20240129	2860	56.29	20240805	14230	-68.59	20230919	2860	56.29	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
57	20240822	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	175	2	3.78	1074461755	220775	6.38	4675	5100	4650	6010	3240	4625	4867.10	0.88	0	-8119	5901	5262	4651	4012	3401	5582	4332	36	1385	500	3140	5	1	7288881	350	-1.56	2.02	12	3.03	-3075.00	2380.00	14450	20230821	-66.78	2860	20240805	67.83	12700	-62.20	20240129	2860	67.83	20240805	14230	-66.27	20230919	2860	67.83	20240805	0.06	N	313760	500	36 억		64256	N	N	0	N	00	N
58	20240821	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	550	2	13.50	17292265785	3439509	3052.48	4040	5290	4040	5290	2855	4075	5028.79	0.53	0	25309	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	5	1	7288881	337	-1.50	1.94	12	47.19	-3075.00	2380.00	14450	20230821	-67.99	2860	20240805	61.71	12700	-63.58	20240129	2860	61.71	20240805	14450	-67.99	20230821	2860	61.71	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
59	20240821	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	485	2	11.90	16689175145	3308565	2936.27	4040	5290	4040	5290	2855	4075	5044.31	0.53	0	-4565	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	5	1	7288881	332	-1.48	1.92	12	45.39	-3075.00	2380.00	14450	20230821	-68.44	2860	20240805	59.44	12700	-64.09	20240129	2860	59.44	20240805	14450	-68.44	20230821	2860	59.44	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
60	20240821	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1155	2	28.34	13826899905	2736142	2428.26	4040	5290	4040	5290	2855	4075	5053.52	0.53	0	5461	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	10	1	7288881	381	-1.70	2.20	12	37.54	-3075.00	2380.00	14450	20230821	-63.81	2860	20240805	82.87	12700	-58.82	20240129	2860	82.87	20240805	14450	-63.81	20230821	2860	82.87	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
61	20240821	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	1135	2	27.85	12402912595	2464749	2187.41	4040	5290	4040	5290	2855	4075	5032.22	0.53	0	13202	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	10	1	7288881	380	-1.69	2.19	12	33.82	-3075.00	2380.00	14450	20230821	-63.94	2860	20240805	82.17	12700	-58.98	20240129	2860	82.17	20240805	14450	-63.94	20230821	2860	82.17	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
62	20240821	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	1215	1	29.82	11171689065	2226713	1976.16	4040	5290	4040	5290	2855	4075	5017.23	0.53	0	14625	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	10	1	7288881	386	-1.72	2.22	12	30.55	-3075.00	2380.00	14450	20230821	-63.39	2860	20240805	84.97	12700	-58.35	20240129	2860	84.97	20240805	14450	-63.39	20230821	2860	84.97	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
63	20240821	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	925	2	22.70	8767328385	1764896	1566.30	4040	5290	4040	5290	2855	4075	4967.74	0.53	0	2773	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	10	1	7288881	364	-1.63	2.10	12	24.21	-3075.00	2380.00	14450	20230821	-65.40	2860	20240805	74.83	12700	-60.63	20240129	2860	74.83	20240805	14450	-65.40	20230821	2860	74.83	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
64	20240821	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	755	2	18.53	6815306105	1374759	1220.07	4040	5290	4040	5290	2855	4075	4957.62	0.53	0	-2228	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	5	1	7288881	352	-1.57	2.03	12	18.86	-3075.00	2380.00	14450	20230821	-66.57	2860	20240805	68.88	12700	-61.97	20240129	2860	68.88	20240805	14450	-66.57	20230821	2860	68.88	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
65	20240821	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	385	2	9.45	548345915	124295	110.31	4040	4650	4040	5290	2855	4075	4412.33	0.53	0	-8846	4298	4186	3998	3886	3698	4242	3942	36	1215	500	2770	5	1	7288881	325	-1.45	1.87	12	1.71	-3075.00	2380.00	14450	20230821	-69.13	2860	20240805	55.94	12700	-64.88	20240129	2860	55.94	20240805	14450	-69.13	20230821	2860	55.94	20240805	0.06	N	313760	500	36 억		38748	N	N	0	N	00	N
66	20240820	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	75	2	1.88	440651190	110470	60.97	3980	4110	3810	5200	2800	4000	3986.74	0.28	0	18643	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	297	-1.33	1.71	12	1.52	-3075.00	2380.00	14450	20230821	-71.80	2860	20240805	42.48	12700	-67.91	20240129	2860	42.48	20240805	14450	-71.80	20230821	2860	42.48	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
67	20240820	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	80	2	2.00	414422460	104032	57.42	3980	4110	3810	5200	2800	4000	3983.60	0.28	0	18597	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	297	-1.33	1.71	12	1.43	-3075.00	2380.00	14450	20230821	-71.76	2860	20240805	42.66	12700	-67.87	20240129	2860	42.66	20240805	14450	-71.76	20230821	2860	42.66	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
68	20240820	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	10	2	0.25	342711545	86323	47.64	3980	4080	3810	5200	2800	4000	3970.10	0.28	0	12012	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	292	-1.30	1.68	12	1.18	-3075.00	2380.00	14450	20230821	-72.25	2860	20240805	40.21	12700	-68.43	20240129	2860	40.21	20240805	14450	-72.25	20230821	2860	40.21	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
69	20240820	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	15	2	0.38	278369785	70279	38.79	3980	4080	3810	5200	2800	4000	3960.92	0.28	0	8240	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	293	-1.31	1.69	12	0.96	-3075.00	2380.00	14450	20230821	-72.21	2860	20240805	40.38	12700	-68.39	20240129	2860	40.38	20240805	14450	-72.21	20230821	2860	40.38	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
70	20240820	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-50	5	-1.25	208711770	52990	29.25	3980	4070	3810	5200	2800	4000	3938.69	0.28	0	5055	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	288	-1.28	1.66	12	0.73	-3075.00	2380.00	14450	20230821	-72.66	2860	20240805	38.11	12700	-68.90	20240129	2860	38.11	20240805	14450	-72.66	20230821	2860	38.11	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
71	20240820	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-50	5	-1.25	180399330	45833	25.30	3980	4070	3810	5200	2800	4000	3936.00	0.28	0	3971	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	288	-1.28	1.66	12	0.63	-3075.00	2380.00	14450	20230821	-72.66	2860	20240805	38.11	12700	-68.90	20240129	2860	38.11	20240805	14450	-72.66	20230821	2860	38.11	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
72	20240820	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-95	5	-2.38	130426595	33298	18.38	3980	4030	3810	5200	2800	4000	3916.93	0.28	0	748	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	285	-1.27	1.64	12	0.46	-3075.00	2380.00	14450	20230821	-72.98	2860	20240805	36.54	12700	-69.25	20240129	2860	36.54	20240805	14450	-72.98	20230821	2860	36.54	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
73	20240820	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-70	5	-1.75	39895450	10065	5.56	3980	4030	3930	5200	2800	4000	3963.75	0.28	0	-534	4286	4142	4046	3902	3806	4095	3855	36	1200	500	2720	5	1	7288881	286	-1.28	1.65	12	0.14	-3075.00	2380.00	14450	20230821	-72.80	2860	20240805	37.41	12700	-69.06	20240129	2860	37.41	20240805	14450	-72.80	20230821	2860	37.41	20240805	0.06	N	313760	500	36 억		20449	N	N	0	N	00	N
74	20240819	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	20	2	0.50	718844330	179005	28.77	4080	4190	3950	5170	2790	3980	4015.79	0.37	0	-6877	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	292	-1.30	1.68	12	2.46	-3075.00	2380.00	14450	20230821	-72.32	2860	20240805	39.86	12700	-68.50	20240129	2860	39.86	20240805	14450	-72.32	20230821	2860	39.86	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
75	20240819	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	20	2	0.50	651584590	162117	26.05	4080	4190	3950	5170	2790	3980	4019.23	0.37	0	-6055	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	292	-1.30	1.68	12	2.22	-3075.00	2380.00	14450	20230821	-72.32	2860	20240805	39.86	12700	-68.50	20240129	2860	39.86	20240805	14450	-72.32	20230821	2860	39.86	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
76	20240819	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	50	2	1.26	571698470	142210	22.85	4080	4190	3950	5170	2790	3980	4020.10	0.37	0	-8396	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	294	-1.31	1.69	12	1.95	-3075.00	2380.00	14450	20230821	-72.11	2860	20240805	40.91	12700	-68.27	20240129	2860	40.91	20240805	14450	-72.11	20230821	2860	40.91	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
77	20240819	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	50	2	1.26	527955990	131329	21.10	4080	4190	3950	5170	2790	3980	4020.10	0.37	0	-6548	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	294	-1.31	1.69	12	1.80	-3075.00	2380.00	14450	20230821	-72.11	2860	20240805	40.91	12700	-68.27	20240129	2860	40.91	20240805	14450	-72.11	20230821	2860	40.91	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
78	20240819	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	35	2	0.88	471163550	117187	18.83	4080	4190	3950	5170	2790	3980	4020.62	0.37	0	-6614	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	293	-1.31	1.69	12	1.61	-3075.00	2380.00	14450	20230821	-72.21	2860	20240805	40.38	12700	-68.39	20240129	2860	40.38	20240805	14450	-72.21	20230821	2860	40.38	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
79	20240819	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-10	5	-0.25	413949165	102780	16.52	4080	4190	3950	5170	2790	3980	4027.53	0.37	0	-9006	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	289	-1.29	1.67	12	1.41	-3075.00	2380.00	14450	20230821	-72.53	2860	20240805	38.81	12700	-68.74	20240129	2860	38.81	20240805	14450	-72.53	20230821	2860	38.81	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
80	20240819	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	10	2	0.25	357195930	88495	14.22	4080	4190	3950	5170	2790	3980	4036.34	0.37	0	-8185	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	291	-1.30	1.68	12	1.21	-3075.00	2380.00	14450	20230821	-72.39	2860	20240805	39.51	12700	-68.58	20240129	2860	39.51	20240805	14450	-72.39	20230821	2860	39.51	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
81	20240819	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-15	5	-0.38	106768555	26685	4.29	4080	4085	3950	5170	2790	3980	4001.08	0.37	0	-5272	4783	4381	4153	3751	3523	4267	3637	36	1190	500	2700	5	1	7288881	289	-1.29	1.67	12	0.37	-3075.00	2380.00	14450	20230821	-72.56	2860	20240805	38.64	12700	-68.78	20240129	2860	38.64	20240805	14450	-72.56	20230821	2860	38.64	20240805	0.06	N	313760	500	36 억		27326	N	N	0	N	00	N
82	20240816	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-480	5	-10.76	2552074835	616510	20.75	4460	4555	3925	5790	3125	4460	4139.55	0.29	0	6305	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	290	-1.29	1.67	12	8.46	-3075.00	2380.00	14450	20230821	-72.46	2860	20240805	39.16	12700	-68.66	20240129	2860	39.16	20240805	14450	-72.46	20230821	2860	39.16	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
83	20240816	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-410	5	-9.19	2477642745	597883	20.12	4460	4555	3925	5790	3125	4460	4144.03	0.29	0	7501	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	295	-1.32	1.70	12	8.20	-3075.00	2380.00	14450	20230821	-71.97	2860	20240805	41.61	12700	-68.11	20240129	2860	41.61	20240805	14450	-71.97	20230821	2860	41.61	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
84	20240816	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-480	5	-10.76	2383656725	574451	19.33	4460	4555	3925	5790	3125	4460	4149.45	0.29	0	6731	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	290	-1.29	1.67	12	7.88	-3075.00	2380.00	14450	20230821	-72.46	2860	20240805	39.16	12700	-68.66	20240129	2860	39.16	20240805	14450	-72.46	20230821	2860	39.16	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
85	20240816	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-420	5	-9.42	2132236985	511452	17.21	4460	4555	3925	5790	3125	4460	4168.99	0.29	0	13530	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	294	-1.31	1.70	12	7.02	-3075.00	2380.00	14450	20230821	-72.04	2860	20240805	41.26	12700	-68.19	20240129	2860	41.26	20240805	14450	-72.04	20230821	2860	41.26	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
86	20240816	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-405	5	-9.08	1164625115	284407	9.57	4460	4500	3925	5790	3125	4460	4094.92	0.29	0	28614	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	296	-1.32	1.70	12	3.90	-3075.00	2380.00	14450	20230821	-71.94	2860	20240805	41.78	12700	-68.07	20240129	2860	41.78	20240805	14450	-71.94	20230821	2860	41.78	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
87	20240816	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-450	5	-10.09	1058829375	258040	8.68	4460	4500	3925	5790	3125	4460	4103.35	0.29	0	25266	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	292	-1.30	1.68	12	3.54	-3075.00	2380.00	14450	20230821	-72.25	2860	20240805	40.21	12700	-68.43	20240129	2860	40.21	20240805	14450	-72.25	20230821	2860	40.21	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
88	20240816	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-365	5	-8.18	697404425	167797	5.65	4460	4500	4030	5790	3125	4460	4156.24	0.29	0	11349	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	298	-1.33	1.72	12	2.30	-3075.00	2380.00	14450	20230821	-71.66	2860	20240805	43.18	12700	-67.76	20240129	2860	43.18	20240805	14450	-71.66	20230821	2860	43.18	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
89	20240816	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-290	5	-6.50	251931010	59089	1.99	4460	4500	4080	5790	3125	4460	4263.59	0.29	0	5867	5540	5000	4710	4170	3880	4855	4025	36	1330	500	3030	5	1	7288881	304	-1.36	1.75	12	0.81	-3075.00	2380.00	14450	20230821	-71.14	2860	20240805	45.80	12700	-67.17	20240129	2860	45.80	20240805	14450	-71.14	20230821	2860	45.80	20240805	0.06	N	313760	500	36 억		21047	N	N	0	N	00	N
90	20240814	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	415	2	10.26	14570956195	2959159	1498.83	4910	5250	4420	5250	2835	4045	4924.19	0.56	0	-20003	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	5	1	7288881	325	-1.45	1.87	12	40.60	-3075.00	2380.00	14450	20230821	-69.13	2860	20240805	55.94	12700	-64.88	20240129	2860	55.94	20240805	14450	-69.13	20230821	2860	55.94	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
91	20240814	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	555	2	13.72	14341200245	2908109	1472.97	4910	5250	4420	5250	2835	4045	4931.45	0.56	0	-20327	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	5	1	7288881	335	-1.50	1.93	12	39.90	-3075.00	2380.00	14450	20230821	-68.17	2860	20240805	60.84	12700	-63.78	20240129	2860	60.84	20240805	14450	-68.17	20230821	2860	60.84	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
92	20240814	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	595	2	14.71	13666702800	2764184	1400.08	4910	5250	4420	5250	2835	4045	4944.21	0.56	0	-16434	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	5	1	7288881	338	-1.51	1.95	12	37.92	-3075.00	2380.00	14450	20230821	-67.89	2860	20240805	62.24	12700	-63.46	20240129	2860	62.24	20240805	14450	-67.89	20230821	2860	62.24	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
93	20240814	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	610	2	15.08	10976228195	2212573	1120.68	4910	5250	4420	5250	2835	4045	4960.84	0.56	0	-18875	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	5	1	7288881	339	-1.51	1.96	12	30.36	-3075.00	2380.00	14450	20230821	-67.79	2860	20240805	62.76	12700	-63.35	20240129	2860	62.76	20240805	14450	-67.79	20230821	2860	62.76	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
94	20240814	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	705	2	17.43	10420956520	2092637	1059.93	4910	5250	4650	5250	2835	4045	4979.82	0.56	0	-20053	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	5	1	7288881	346	-1.54	2.00	12	28.71	-3075.00	2380.00	14450	20230821	-67.13	2860	20240805	66.08	12700	-62.60	20240129	2860	66.08	20240805	14450	-67.13	20230821	2860	66.08	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
95	20240814	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	710	2	17.55	9942849495	1992903	1009.42	4910	5250	4650	5250	2835	4045	4989.13	0.56	0	-20522	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	5	1	7288881	347	-1.55	2.00	12	27.34	-3075.00	2380.00	14450	20230821	-67.09	2860	20240805	66.26	12700	-62.56	20240129	2860	66.26	20240805	14450	-67.09	20230821	2860	66.26	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
96	20240814	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	975	2	24.10	8475764520	1688249	855.11	4910	5250	4650	5250	2835	4045	5020.45	0.56	0	-16597	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	10	1	7288881	366	-1.63	2.11	12	23.16	-3075.00	2380.00	14450	20230821	-65.26	2860	20240805	75.52	12700	-60.47	20240129	2860	75.52	20240805	14450	-65.26	20230821	2860	75.52	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
97	20240814	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	1205	1	29.79	2743371425	543998	275.54	4910	5250	4650	5250	2835	4045	5042.98	0.56	0	-9935	4665	4355	3735	3425	2805	4510	3580	36	1205	500	2750	10	1	7288881	383	-1.71	2.21	12	7.46	-3075.00	2380.00	14450	20230821	-63.67	2860	20240805	83.57	12700	-58.66	20240129	2860	83.57	20240805	14450	-63.67	20230821	2860	83.57	20240805	0.06	N	313760	500	36 억		41050	N	N	0	N	00	N
98	20240813	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	768944900	197431	1627.49	3120	4045	3115	4045	2185	3115	3894.75	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.71	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
99	20240813	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	768896360	197419	1627.39	3120	4045	3115	4045	2185	3115	3894.74	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.71	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
100	20240813	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	763593365	196108	1616.59	3120	4045	3115	4045	2185	3115	3893.74	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.69	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
101	20240813	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	749189120	192547	1587.23	3120	4045	3115	4045	2185	3115	3890.94	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.64	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
102	20240813	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	748986870	192497	1586.82	3120	4045	3115	4045	2185	3115	3890.90	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.64	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
103	20240813	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	742579590	190913	1573.76	3120	4045	3115	4045	2185	3115	3889.62	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.62	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
104	20240813	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	930	1	29.86	695532195	179282	1477.88	3120	4045	3115	4045	2185	3115	3879.54	0.74	0	-13086	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	295	-1.32	1.70	12	2.46	-3075.00	2380.00	14450	20230821	-72.01	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14450	-72.01	20230821	2860	41.43	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
105	20240813	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	55	2	1.77	17269100	5482	45.19	3120	3180	3115	4045	2185	3115	3150.15	0.74	0	3056	3178	3146	3098	3066	3018	3162	3082	36	930	500	2110	5	1	7288881	231	-1.03	1.33	12	0.08	-3075.00	2380.00	14450	20230821	-78.06	2860	20240805	10.84	12700	-75.04	20240129	2860	10.84	20240805	14450	-78.06	20230821	2860	10.84	20240805	0.06	N	313760	500	36 억		54136	N	N	0	N	00	N
106	20240812	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	60	2	1.96	37176930	12009	53.59	3060	3130	3050	3970	2140	3055	3095.76	0.72	0	1870	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	227	-1.01	1.31	12	0.16	-3075.00	2380.00	14450	20230821	-78.44	2860	20240805	8.92	12700	-75.47	20240129	2860	8.92	20240805	14450	-78.44	20230821	2860	8.92	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
107	20240812	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	25	2	0.82	36119495	11667	52.07	3060	3130	3050	3970	2140	3055	3095.87	0.72	0	1929	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	224	-1.00	1.29	12	0.16	-3075.00	2380.00	14450	20230821	-78.69	2860	20240805	7.69	12700	-75.75	20240129	2860	7.69	20240805	14450	-78.69	20230821	2860	7.69	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
108	20240812	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	55	2	1.80	33119360	10700	47.75	3060	3130	3050	3970	2140	3055	3095.27	0.72	0	1556	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	227	-1.01	1.31	12	0.15	-3075.00	2380.00	14450	20230821	-78.48	2860	20240805	8.74	12700	-75.51	20240129	2860	8.74	20240805	14450	-78.48	20230821	2860	8.74	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
109	20240812	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	45	2	1.47	10530015	3397	15.16	3060	3130	3050	3970	2140	3055	3099.80	0.72	0	-1705	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	226	-1.01	1.30	12	0.05	-3075.00	2380.00	14450	20230821	-78.55	2860	20240805	8.39	12700	-75.59	20240129	2860	8.39	20240805	14450	-78.55	20230821	2860	8.39	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
110	20240812	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	60	2	1.96	9979920	3220	14.37	3060	3130	3050	3970	2140	3055	3099.35	0.72	0	-1687	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	227	-1.01	1.31	12	0.04	-3075.00	2380.00	14450	20230821	-78.44	2860	20240805	8.92	12700	-75.47	20240129	2860	8.92	20240805	14450	-78.44	20230821	2860	8.92	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
111	20240812	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	60	2	1.96	8813485	2845	12.70	3060	3130	3050	3970	2140	3055	3097.89	0.72	0	-1650	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	227	-1.01	1.31	12	0.04	-3075.00	2380.00	14450	20230821	-78.44	2860	20240805	8.92	12700	-75.47	20240129	2860	8.92	20240805	14450	-78.44	20230821	2860	8.92	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
112	20240812	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	60	2	1.96	7677210	2479	11.06	3060	3130	3050	3970	2140	3055	3096.90	0.72	0	-1538	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	227	-1.01	1.31	12	0.03	-3075.00	2380.00	14450	20230821	-78.44	2860	20240805	8.92	12700	-75.47	20240129	2860	8.92	20240805	14450	-78.44	20230821	2860	8.92	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
113	20240812	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	50	2	1.64	2173950	708	3.16	3060	3105	3050	3970	2140	3055	3070.55	0.72	0	-653	3338	3196	3123	2981	2908	3160	2945	36	915	500	2070	5	1	7288881	226	-1.01	1.30	12	0.01	-3075.00	2380.00	14450	20230821	-78.51	2860	20240805	8.57	12700	-75.55	20240129	2860	8.57	20240805	14450	-78.51	20230821	2860	8.57	20240805	0.06	N	313760	500	36 억		52252	N	N	0	N	00	N
114	20240809	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-65	5	-2.08	69893695	22408	75.64	3120	3265	3050	4055	2185	3120	3119.21	0.75	0	-2438	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	223	-0.99	1.28	12	0.31	-3075.00	2380.00	14450	20230821	-78.86	2860	20240805	6.82	12700	-75.94	20240129	2860	6.82	20240805	14450	-78.86	20230821	2860	6.82	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
115	20240809	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-60	5	-1.92	63792025	20410	68.89	3120	3265	3050	4055	2185	3120	3125.53	0.75	0	-1733	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	223	-1.00	1.29	12	0.28	-3075.00	2380.00	14450	20230821	-78.82	2860	20240805	6.99	12700	-75.91	20240129	2860	6.99	20240805	14450	-78.82	20230821	2860	6.99	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
116	20240809	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-30	5	-0.96	59015055	18850	63.63	3120	3265	3050	4055	2185	3120	3130.77	0.75	0	-1240	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	225	-1.00	1.30	12	0.26	-3075.00	2380.00	14450	20230821	-78.62	2860	20240805	8.04	12700	-75.67	20240129	2860	8.04	20240805	14450	-78.62	20230821	2860	8.04	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
117	20240809	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	5	2	0.16	38197280	12049	40.67	3120	3265	3100	4055	2185	3120	3170.16	0.75	0	-1130	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	228	-1.02	1.31	12	0.17	-3075.00	2380.00	14450	20230821	-78.37	2860	20240805	9.27	12700	-75.39	20240129	2860	9.27	20240805	14450	-78.37	20230821	2860	9.27	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
118	20240809	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-5	5	-0.16	30987755	9737	32.87	3120	3265	3110	4055	2185	3120	3182.47	0.75	0	-116	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	227	-1.01	1.31	12	0.13	-3075.00	2380.00	14450	20230821	-78.44	2860	20240805	8.92	12700	-75.47	20240129	2860	8.92	20240805	14450	-78.44	20230821	2860	8.92	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
119	20240809	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	25	2	0.80	29132515	9144	30.87	3120	3265	3110	4055	2185	3120	3185.97	0.75	0	211	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	229	-1.02	1.32	12	0.13	-3075.00	2380.00	14450	20230821	-78.24	2860	20240805	9.97	12700	-75.24	20240129	2860	9.97	20240805	14450	-78.24	20230821	2860	9.97	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
120	20240809	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	105	2	3.37	25906510	8119	27.41	3120	3265	3120	4055	2185	3120	3190.85	0.75	0	905	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	235	-1.05	1.36	12	0.11	-3075.00	2380.00	14450	20230821	-77.68	2860	20240805	12.76	12700	-74.61	20240129	2860	12.76	20240805	14450	-77.68	20230821	2860	12.76	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
121	20240809	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	85	2	2.72	6592310	2096	7.08	3120	3220	3120	4055	2185	3120	3145.19	0.75	0	-1036	3326	3222	3136	3032	2946	3180	2990	36	935	500	2120	5	1	7288881	234	-1.04	1.35	12	0.03	-3075.00	2380.00	14450	20230821	-77.82	2860	20240805	12.06	12700	-74.76	20240129	2860	12.06	20240805	14450	-77.82	20230821	2860	12.06	20240805	0.06	N	313760	500	36 억		54690	N	N	0	N	00	N
122	20240808	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-110	5	-3.41	91476985	29315	105.32	3240	3240	3050	4195	2265	3230	3120.48	0.86	0	-8057	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	227	-1.01	1.31	12	0.40	-3075.00	2380.00	14450	20230821	-78.41	2860	20240805	9.09	12700	-75.43	20240129	2860	9.09	20240805	14450	-78.41	20230821	2860	9.09	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
123	20240808	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-140	5	-4.33	79335940	25383	91.19	3240	3240	3050	4195	2265	3230	3125.55	0.86	0	-7831	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	225	-1.00	1.30	12	0.35	-3075.00	2380.00	14450	20230821	-78.62	2860	20240805	8.04	12700	-75.67	20240129	2860	8.04	20240805	14450	-78.62	20230821	2860	8.04	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
124	20240808	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-10	5	-0.31	47910095	15232	54.72	3240	3240	3085	4195	2265	3230	3145.36	0.86	0	-8211	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	235	-1.05	1.35	12	0.21	-3075.00	2380.00	14450	20230821	-77.72	2860	20240805	12.59	12700	-74.65	20240129	2860	12.59	20240805	14450	-77.72	20230821	2860	12.59	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
125	20240808	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-50	5	-1.55	39830650	12703	45.64	3240	3240	3085	4195	2265	3230	3135.53	0.86	0	-6446	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	232	-1.03	1.34	12	0.17	-3075.00	2380.00	14450	20230821	-77.99	2860	20240805	11.19	12700	-74.96	20240129	2860	11.19	20240805	14450	-77.99	20230821	2860	11.19	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
126	20240808	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-85	5	-2.63	36581690	11673	41.94	3240	3240	3085	4195	2265	3230	3133.87	0.86	0	-5874	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	229	-1.02	1.32	12	0.16	-3075.00	2380.00	14450	20230821	-78.24	2860	20240805	9.97	12700	-75.24	20240129	2860	9.97	20240805	14450	-78.24	20230821	2860	9.97	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
127	20240808	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-85	5	-2.63	32702235	10433	37.48	3240	3240	3085	4195	2265	3230	3134.50	0.86	0	-4897	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	229	-1.02	1.32	12	0.14	-3075.00	2380.00	14450	20230821	-78.24	2860	20240805	9.97	12700	-75.24	20240129	2860	9.97	20240805	14450	-78.24	20230821	2860	9.97	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
128	20240808	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-120	5	-3.72	19825945	6291	22.60	3240	3240	3085	4195	2265	3230	3151.48	0.86	0	-5073	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	227	-1.01	1.31	12	0.09	-3075.00	2380.00	14450	20230821	-78.48	2860	20240805	8.74	12700	-75.51	20240129	2860	8.74	20240805	14450	-78.48	20230821	2860	8.74	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
129	20240808	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-50	5	-1.55	6804340	2129	7.65	3240	3240	3175	4195	2265	3230	3196.03	0.86	0	-1855	3513	3371	3218	3076	2923	3295	3000	36	965	500	2190	5	1	7288881	232	-1.03	1.34	12	0.03	-3075.00	2380.00	14450	20230821	-77.99	2860	20240805	11.19	12700	-74.96	20240129	2860	11.19	20240805	14450	-77.99	20230821	2860	11.19	20240805	0.06	N	313760	500	36 억		62747	N	N	0	N	00	N
130	20240807	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-25	5	-0.77	87803015	27523	106.26	3255	3360	3065	4230	2280	3255	3190.17	0.87	0	-777	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	235	-1.05	1.36	12	0.38	-3075.00	2380.00	14450	20230821	-77.65	2860	20240805	12.94	12700	-74.57	20240129	2860	12.94	20240805	14450	-77.65	20230821	2860	12.94	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
131	20240807	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-85	5	-2.61	75376510	23639	91.27	3255	3360	3065	4230	2280	3255	3188.65	0.87	0	-857	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	231	-1.03	1.33	12	0.32	-3075.00	2380.00	14450	20230821	-78.06	2860	20240805	10.84	12700	-75.04	20240129	2860	10.84	20240805	14450	-78.06	20230821	2860	10.84	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
132	20240807	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	10	2	0.31	37070070	11446	44.19	3255	3360	3150	4230	2280	3255	3238.69	0.87	0	-2229	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	238	-1.06	1.37	12	0.16	-3075.00	2380.00	14450	20230821	-77.40	2860	20240805	14.16	12700	-74.29	20240129	2860	14.16	20240805	14450	-77.40	20230821	2860	14.16	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
133	20240807	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	10	2	0.31	23678765	7332	28.31	3255	3360	3150	4230	2280	3255	3229.51	0.87	0	-1653	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	238	-1.06	1.37	12	0.10	-3075.00	2380.00	14450	20230821	-77.40	2860	20240805	14.16	12700	-74.29	20240129	2860	14.16	20240805	14450	-77.40	20230821	2860	14.16	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
134	20240807	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	15	2	0.46	21820665	6761	26.10	3255	3360	3150	4230	2280	3255	3227.43	0.87	0	-1272	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	238	-1.06	1.37	12	0.09	-3075.00	2380.00	14450	20230821	-77.37	2860	20240805	14.34	12700	-74.25	20240129	2860	14.34	20240805	14450	-77.37	20230821	2860	14.34	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
135	20240807	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-5	5	-0.15	19076620	5916	22.84	3255	3360	3150	4230	2280	3255	3224.58	0.87	0	-1848	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	237	-1.06	1.37	12	0.08	-3075.00	2380.00	14450	20230821	-77.51	2860	20240805	13.64	12700	-74.41	20240129	2860	13.64	20240805	14450	-77.51	20230821	2860	13.64	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
136	20240807	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-15	5	-0.46	16641005	5163	19.93	3255	3360	3150	4230	2280	3255	3223.13	0.87	0	-2172	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	236	-1.05	1.36	12	0.07	-3075.00	2380.00	14450	20230821	-77.58	2860	20240805	13.29	12700	-74.49	20240129	2860	13.29	20240805	14450	-77.58	20230821	2860	13.29	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
137	20240807	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-105	5	-3.23	9368415	2886	11.14	3255	3360	3150	4230	2280	3255	3246.16	0.87	0	-2340	3561	3407	3226	3072	2891	3485	3150	36	975	500	2210	5	1	7288881	230	-1.02	1.32	12	0.04	-3075.00	2380.00	14450	20230821	-78.20	2860	20240805	10.14	12700	-75.20	20240129	2860	10.14	20240805	14450	-78.20	20230821	2860	10.14	20240805	0.06	N	313760	500	36 억		63194	N	N	0	N	00	N
138	20240806	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	155	2	5.00	80733740	25901	29.09	3085	3380	3045	4030	2170	3100	3117.01	0.91	0	-3632	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	237	-1.06	1.37	12	0.36	-3075.00	2380.00	14540	20230731	-77.61	2860	20240805	13.81	12700	-74.37	20240129	2860	13.81	20240805	14450	-77.47	20230821	2860	13.81	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
139	20240806	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	40	2	1.29	72060655	23170	26.02	3085	3380	3045	4030	2170	3100	3110.08	0.91	0	-3580	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	229	-1.02	1.32	12	0.32	-3075.00	2380.00	14540	20230731	-78.40	2860	20240805	9.79	12700	-75.28	20240129	2860	9.79	20240805	14450	-78.27	20230821	2860	9.79	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
140	20240806	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	15	2	0.48	66715245	21451	24.09	3085	3380	3045	4030	2170	3100	3110.12	0.91	0	-3747	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	227	-1.01	1.31	12	0.29	-3075.00	2380.00	14540	20230731	-78.58	2860	20240805	8.92	12700	-75.47	20240129	2860	8.92	20240805	14450	-78.44	20230821	2860	8.92	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
141	20240806	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	10	2	0.32	58755840	18878	21.20	3085	3380	3045	4030	2170	3100	3112.40	0.91	0	-4174	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	227	-1.01	1.31	12	0.26	-3075.00	2380.00	14540	20230731	-78.61	2860	20240805	8.74	12700	-75.51	20240129	2860	8.74	20240805	14450	-78.48	20230821	2860	8.74	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
142	20240806	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-20	5	-0.65	49556300	15899	17.86	3085	3380	3045	4030	2170	3100	3116.94	0.91	0	-2212	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	224	-1.00	1.29	12	0.22	-3075.00	2380.00	14540	20230731	-78.82	2860	20240805	7.69	12700	-75.75	20240129	2860	7.69	20240805	14450	-78.69	20230821	2860	7.69	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
143	20240806	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-10	5	-0.32	33100820	10520	11.82	3085	3380	3060	4030	2170	3100	3146.47	0.91	0	-1814	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	225	-1.00	1.30	12	0.14	-3075.00	2380.00	14540	20230731	-78.75	2860	20240805	8.04	12700	-75.67	20240129	2860	8.04	20240805	14450	-78.62	20230821	2860	8.04	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
144	20240806	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	65	2	2.10	23492110	7422	8.34	3085	3380	3085	4030	2170	3100	3165.20	0.91	0	428	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	231	-1.03	1.33	12	0.10	-3075.00	2380.00	14540	20230731	-78.23	2860	20240805	10.66	12700	-75.08	20240129	2860	10.66	20240805	14450	-78.10	20230821	2860	10.66	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
145	20240806	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-5	5	-0.16	8088120	2573	2.89	3085	3380	3085	4030	2170	3100	3143.46	0.91	0	-172	3740	3420	3140	2820	2540	3280	2680	36	930	500	2100	5	1	7288881	226	-1.01	1.30	12	0.04	-3075.00	2380.00	14540	20230731	-78.71	2860	20240805	8.22	12700	-75.63	20240129	2860	8.22	20240805	14450	-78.58	20230821	2860	8.22	20240805	0.06	N	313760	500	36 억		66147	N	N	0	N	00	N
146	20240805	160939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3100	-360	5	-10.40	262577575	87031	202.35	3460	3460	2860	4495	2425	3460	3017.06	0.95	0	-1782	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	226	-1.01	1.30	12	1.19	-3075.00	2380.00	14540	20230731	-78.68	2860	20240805	8.39	12700	-75.59	20240129	2860	8.39	20240805	14450	-78.55	20230821	2860	8.39	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
147	20240805	150957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2990	-470	5	-13.58	249775010	82861	192.65	3460	3460	2860	4495	2425	3460	3014.39	0.95	0	-1541	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	218	-0.97	1.26	12	1.14	-3075.00	2380.00	14540	20230731	-79.44	2860	20240805	4.55	12700	-76.46	20240129	2860	4.55	20240805	14450	-79.31	20230821	2860	4.55	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
148	20240805	140957	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2930	-530	5	-15.32	173965140	56820	132.11	3460	3460	2930	4495	2425	3460	3061.69	0.95	0	464	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	214	-0.95	1.23	12	0.78	-3075.00	2380.00	14540	20230731	-79.85	2930	20240805	0.00	12700	-76.93	20240129	2930	0.00	20240805	14450	-79.72	20230821	2930	0.00	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
149	20240805	130956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2990	-470	5	-13.58	161204265	52506	122.08	3460	3460	2930	4495	2425	3460	3070.21	0.95	0	1387	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	218	-0.97	1.26	12	0.72	-3075.00	2380.00	14540	20230731	-79.44	2930	20240805	2.05	12700	-76.46	20240129	2930	2.05	20240805	14450	-79.31	20230821	2930	2.05	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
150	20240805	120950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2985	-475	5	-13.73	140920440	45641	106.11	3460	3460	2940	4495	2425	3460	3087.58	0.95	0	1666	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	218	-0.97	1.25	12	0.63	-3075.00	2380.00	14540	20230731	-79.47	2940	20240805	1.53	12700	-76.50	20240129	2940	1.53	20240805	14450	-79.34	20230821	2940	1.53	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
151	20240805	110949	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3065	-395	5	-11.42	95281720	30391	70.66	3460	3460	3000	4495	2425	3460	3135.20	0.95	0	-3883	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	223	-1.00	1.29	12	0.42	-3075.00	2380.00	14540	20230731	-78.92	3000	20240805	2.17	12700	-75.87	20240129	3000	2.17	20240805	14450	-78.79	20230821	3000	2.17	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
152	20240805	100946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3140	-320	5	-9.25	51575685	16150	37.55	3460	3460	3140	4495	2425	3460	3193.54	0.95	0	-3388	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	229	-1.02	1.32	12	0.22	-3075.00	2380.00	14540	20230731	-78.40	3140	20240805	0.00	12700	-75.28	20240129	3140	0.00	20240805	14450	-78.27	20230821	3140	0.00	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
153	20240805	090941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3255	-205	5	-5.92	10736235	3265	7.59	3460	3460	3250	4495	2425	3460	3288.28	0.95	0	-1170	3810	3635	3520	3345	3230	3577	3287	36	1035	500	2350	5	1	7288881	237	-1.06	1.37	12	0.04	-3075.00	2380.00	14540	20230731	-77.61	3250	20240805	0.15	12700	-74.37	20240129	3250	0.15	20240805	14450	-77.47	20230821	3250	0.15	20240805	0.06	N	313760	500	36 억		68909	N	N	0	N	00	N
154	20240802	160933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3460	-105	5	-2.95	150550670	43008	226.27	3600	3695	3405	4630	2500	3565	3500.53	1.09	0	-10206	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	252	-1.13	1.45	12	0.59	-3075.00	2380.00	14540	20230731	-76.20	3405	20240802	1.62	12700	-72.76	20240129	3405	1.62	20240802	14450	-76.06	20230821	3405	1.62	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
155	20240802	150933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3465	-100	5	-2.81	147095080	42006	221.00	3600	3695	3405	4630	2500	3565	3501.76	1.09	0	-9979	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	253	-1.13	1.46	12	0.58	-3075.00	2380.00	14540	20230731	-76.17	3405	20240802	1.76	12700	-72.72	20240129	3405	1.76	20240802	14450	-76.02	20230821	3405	1.76	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
156	20240802	140936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3445	-120	5	-3.37	129464710	36879	194.03	3600	3695	3410	4630	2500	3565	3510.53	1.09	0	-8977	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	251	-1.12	1.45	12	0.51	-3075.00	2380.00	14540	20230731	-76.31	3410	20240802	1.03	12700	-72.87	20240129	3410	1.03	20240802	14450	-76.16	20230821	3410	1.03	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
157	20240802	130933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3440	-125	5	-3.51	112268240	31870	167.68	3600	3695	3410	4630	2500	3565	3522.69	1.09	0	-8958	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	251	-1.12	1.45	12	0.44	-3075.00	2380.00	14540	20230731	-76.34	3410	20240802	0.88	12700	-72.91	20240129	3410	0.88	20240802	14450	-76.19	20230821	3410	0.88	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
158	20240802	120934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3485	-80	5	-2.24	93214645	26367	138.72	3600	3695	3410	4630	2500	3565	3535.28	1.09	0	-9072	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	254	-1.13	1.46	12	0.36	-3075.00	2380.00	14540	20230731	-76.03	3410	20240802	2.20	12700	-72.56	20240129	3410	2.20	20240802	14450	-75.88	20230821	3410	2.20	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
159	20240802	110934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3525	-40	5	-1.12	81609415	23012	121.07	3600	3695	3410	4630	2500	3565	3546.39	1.09	0	-8622	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	257	-1.15	1.48	12	0.32	-3075.00	2380.00	14540	20230731	-75.76	3410	20240802	3.37	12700	-72.24	20240129	3410	3.37	20240802	14450	-75.61	20230821	3410	3.37	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
160	20240802	100930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3540	-25	5	-0.70	57549225	16074	84.57	3600	3695	3450	4630	2500	3565	3580.27	1.09	0	-5243	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	258	-1.15	1.49	12	0.22	-3075.00	2380.00	14540	20230731	-75.65	3450	20240802	2.61	12700	-72.13	20240129	3450	2.61	20240802	14450	-75.50	20230821	3450	2.61	20240802	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
161	20240802	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	70	2	1.96	6418405	1779	9.36	3600	3670	3570	4630	2500	3565	3607.87	1.09	0	-400	3835	3700	3615	3480	3395	3657	3437	36	1065	500	2420	5	1	7288881	265	-1.18	1.53	12	0.02	-3075.00	2380.00	14540	20230731	-75.00	3530	20240801	2.97	12700	-71.38	20240129	3530	2.97	20240801	14450	-74.84	20230821	3530	2.97	20240801	0.06	N	313760	500	36 억		79106	N	N	0	N	00	N
162	20240801	160930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3565	-35	5	-0.97	68279190	18969	28.57	3750	3750	3530	4680	2520	3600	3599.51	1.14	0	-3673	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	260	-1.16	1.50	12	0.26	-3075.00	2380.00	14540	20230731	-75.48	3530	20240801	0.99	12700	-71.93	20240129	3530	0.99	20240801	14450	-75.33	20230821	3530	0.99	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
163	20240801	150951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	0	3	0.00	61118815	16963	25.55	3750	3750	3530	4680	2520	3600	3603.09	1.14	0	-3718	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	262	-1.17	1.51	12	0.23	-3075.00	2380.00	14540	20230731	-75.24	3530	20240801	1.98	12700	-71.65	20240129	3530	1.98	20240801	14450	-75.09	20230821	3530	1.98	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
164	20240801	140941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3580	-20	5	-0.56	52149045	14476	21.81	3750	3750	3530	4680	2520	3600	3602.48	1.14	0	-2731	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	261	-1.16	1.50	12	0.20	-3075.00	2380.00	14540	20230731	-75.38	3530	20240801	1.42	12700	-71.81	20240129	3530	1.42	20240801	14450	-75.22	20230821	3530	1.42	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
165	20240801	130933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3610	10	2	0.28	38264230	10610	15.98	3750	3750	3530	4680	2520	3600	3606.53	1.14	0	-2411	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	263	-1.17	1.52	12	0.15	-3075.00	2380.00	14540	20230731	-75.17	3530	20240801	2.27	12700	-71.57	20240129	3530	2.27	20240801	14450	-75.02	20230821	3530	2.27	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
166	20240801	120937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3625	25	2	0.69	36046650	9993	15.05	3750	3750	3530	4680	2520	3600	3607.30	1.14	0	-2293	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	264	-1.18	1.52	12	0.14	-3075.00	2380.00	14540	20230731	-75.07	3530	20240801	2.69	12700	-71.46	20240129	3530	2.69	20240801	14450	-74.91	20230821	3530	2.69	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
167	20240801	110938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3605	5	2	0.14	29649775	8218	12.38	3750	3750	3530	4680	2520	3600	3608.06	1.14	0	-2112	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	263	-1.17	1.51	12	0.11	-3075.00	2380.00	14540	20230731	-75.21	3530	20240801	2.12	12700	-71.61	20240129	3530	2.12	20240801	14450	-75.05	20230821	3530	2.12	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
168	20240801	100932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3625	25	2	0.69	22642870	6262	9.43	3750	3750	3530	4680	2520	3600	3616.32	1.14	0	-1768	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	264	-1.18	1.52	12	0.09	-3075.00	2380.00	14540	20230731	-75.07	3530	20240801	2.69	12700	-71.46	20240129	3530	2.69	20240801	14450	-74.91	20230821	3530	2.69	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N
169	20240801	090923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3570	-30	5	-0.83	12101495	3338	5.03	3750	3750	3530	4680	2520	3600	3626.61	1.14	0	-1379	3980	3790	3680	3490	3380	3735	3435	36	1080	500	2440	5	1	7288881	260	-1.16	1.50	12	0.05	-3075.00	2380.00	14540	20230731	-75.45	3530	20240801	1.13	12700	-71.89	20240129	3530	1.13	20240801	14450	-75.29	20230821	3530	1.13	20240801	0.06	N	313760	500	36 억		82764	N	N	0	N	00	N