KissMeData/340360/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	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	10	2	0.50	1708503045	832393	263.91	2045	2130	2000	2625	1415	2020	2052.58	0.41	0	114525	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	881	-48.33	5.25	12	1.92	-42.00	387.00	4280	20240226	-52.57	1276	20230907	59.09	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1276	59.09	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
3	20240830	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	15	2	0.74	1588396270	773193	245.14	2045	2130	2000	2625	1415	2020	2054.33	0.41	0	113948	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	883	-48.45	5.26	12	1.78	-42.00	387.00	4280	20240226	-52.45	1276	20230907	59.48	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1276	59.48	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
4	20240830	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	60	2	2.97	1260310295	611926	194.01	2045	2130	2000	2625	1415	2020	2059.58	0.41	0	91099	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	902	-49.52	5.37	12	1.41	-42.00	387.00	4280	20240226	-51.40	1276	20230907	63.01	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1276	63.01	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
5	20240830	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	100	2	4.95	1032915275	503420	159.61	2045	2130	2000	2625	1415	2020	2051.80	0.41	0	84771	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	920	-50.48	5.48	12	1.16	-42.00	387.00	4280	20240226	-50.47	1276	20230907	66.14	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1276	66.14	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
6	20240830	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	60	2	2.97	789854020	387935	122.99	2045	2090	2000	2625	1415	2020	2036.05	0.41	0	84109	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	902	-49.52	5.37	12	0.89	-42.00	387.00	4280	20240226	-51.40	1276	20230907	63.01	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1276	63.01	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
7	20240830	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	55	2	2.72	710569505	349530	110.82	2045	2090	2000	2625	1415	2020	2032.93	0.41	0	83454	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	900	-49.40	5.36	12	0.81	-42.00	387.00	4280	20240226	-51.52	1276	20230907	62.62	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1276	62.62	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
8	20240830	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	5	2	0.25	361200155	178577	56.62	2045	2055	2000	2625	1415	2020	2022.66	0.41	0	39423	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	879	-48.21	5.23	12	0.41	-42.00	387.00	4280	20240226	-52.69	1276	20230907	58.70	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1276	58.70	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
9	20240830	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	15	2	0.74	125524665	62185	19.72	2045	2055	2000	2625	1415	2020	2018.57	0.41	0	27436	2133	2076	2048	1991	1963	2062	1977	43	605	100	1210	5	1	43388212	883	-48.45	5.26	12	0.14	-42.00	387.00	4280	20240226	-52.45	1276	20230907	59.48	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1276	59.48	20230907	4.74	N	340360	100	43 억		177362	N	N	0	N	00	N
10	20240829	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-85	5	-4.04	621702205	303144	44.30	2045	2105	2020	2735	1475	2105	2050.87	0.45	0	-16605	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	876	-48.10	5.22	12	0.70	-42.00	387.00	4280	20240226	-52.80	1276	20230907	58.31	4280	-52.80	20240226	1448	39.50	20240129	4280	-52.80	20240226	1276	58.31	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
11	20240829	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-50	5	-2.38	560510065	272955	39.88	2045	2105	2025	2735	1475	2105	2053.49	0.45	0	-17022	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	892	-48.93	5.31	12	0.63	-42.00	387.00	4280	20240226	-51.99	1276	20230907	61.05	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1276	61.05	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
12	20240829	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-65	5	-3.09	487474965	237238	34.67	2045	2105	2025	2735	1475	2105	2054.79	0.45	0	-16584	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	885	-48.57	5.27	12	0.55	-42.00	387.00	4280	20240226	-52.34	1276	20230907	59.87	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1276	59.87	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
13	20240829	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-70	5	-3.33	394856715	191957	28.05	2045	2105	2025	2735	1475	2105	2057.01	0.45	0	-15366	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	883	-48.45	5.26	12	0.44	-42.00	387.00	4280	20240226	-52.45	1276	20230907	59.48	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1276	59.48	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
14	20240829	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-55	5	-2.61	350432365	170180	24.87	2045	2105	2030	2735	1475	2105	2059.19	0.45	0	-15786	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	889	-48.81	5.30	12	0.39	-42.00	387.00	4280	20240226	-52.10	1276	20230907	60.66	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
15	20240829	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-45	5	-2.14	285186410	138257	20.20	2045	2105	2040	2735	1475	2105	2062.73	0.45	0	-5619	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	894	-49.05	5.32	12	0.32	-42.00	387.00	4280	20240226	-51.87	1276	20230907	61.44	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1276	61.44	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
16	20240829	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-50	5	-2.38	172166115	83264	12.17	2045	2105	2045	2735	1475	2105	2067.71	0.45	0	-721	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	892	-48.93	5.31	12	0.19	-42.00	387.00	4280	20240226	-51.99	1276	20230907	61.05	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1276	61.05	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
17	20240829	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-15	5	-0.71	52000950	25088	3.67	2045	2100	2045	2735	1475	2105	2072.74	0.45	0	6190	2251	2177	2131	2057	2011	2155	2035	43	630	100	1260	5	1	43388212	907	-49.76	5.40	12	0.06	-42.00	387.00	4280	20240226	-51.17	1276	20230907	63.79	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1276	63.79	20230907	4.79	N	340360	100	43 억		194023	N	N	0	N	00	N
18	20240828	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-45	5	-2.09	1416470050	665356	41.13	2130	2205	2085	2795	1505	2150	2128.92	0.61	0	-75114	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	913	-50.12	5.44	12	1.53	-42.00	387.00	4280	20240226	-50.82	1276	20230907	64.97	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1276	64.97	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
19	20240828	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-45	5	-2.09	1329043880	623928	38.57	2130	2205	2085	2795	1505	2150	2130.12	0.61	0	-71404	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	913	-50.12	5.44	12	1.44	-42.00	387.00	4280	20240226	-50.82	1276	20230907	64.97	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1276	64.97	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
20	20240828	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-35	5	-1.63	1026582035	480902	29.73	2130	2205	2085	2795	1505	2150	2134.70	0.61	0	-58613	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	918	-50.36	5.47	12	1.11	-42.00	387.00	4280	20240226	-50.58	1276	20230907	65.75	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1276	65.75	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
21	20240828	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-15	5	-0.70	850221910	397842	24.60	2130	2205	2085	2795	1505	2150	2137.08	0.61	0	-57809	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	926	-50.83	5.52	12	0.92	-42.00	387.00	4280	20240226	-50.12	1276	20230907	67.32	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1276	67.32	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
22	20240828	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-15	5	-0.70	820748930	383960	23.74	2130	2205	2085	2795	1505	2150	2137.59	0.61	0	-58628	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	926	-50.83	5.52	12	0.88	-42.00	387.00	4280	20240226	-50.12	1276	20230907	67.32	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1276	67.32	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
23	20240828	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	638149235	297880	18.42	2130	2205	2085	2795	1505	2150	2142.30	0.61	0	-43657	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	924	-50.71	5.50	12	0.69	-42.00	387.00	4280	20240226	-50.23	1276	20230907	66.93	4280	-50.23	20240226	1448	47.10	20240129	4280	-50.23	20240226	1276	66.93	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
24	20240828	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	20	2	0.93	419807140	195771	12.10	2130	2205	2085	2795	1505	2150	2144.38	0.61	0	-35582	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	942	-51.67	5.61	12	0.45	-42.00	387.00	4280	20240226	-49.30	1276	20230907	70.06	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	1276	70.06	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
25	20240828	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-30	5	-1.40	93761065	43788	2.71	2130	2165	2120	2795	1505	2150	2141.25	0.61	0	-20175	2360	2255	2085	1980	1810	2307	2032	43	645	100	1290	5	1	43388212	920	-50.48	5.48	12	0.10	-42.00	387.00	4280	20240226	-50.47	1276	20230907	66.14	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1276	66.14	20230907	4.75	N	340360	100	43 억		264375	N	N	0	N	00	N
26	20240827	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	65	2	3.12	3342421973	1608289	32.98	1957	2190	1915	2710	1460	2085	2078.19	0.52	0	57388	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	933	-51.19	5.56	12	3.71	-42.00	387.00	4280	20240226	-49.77	1276	20230907	68.50	4280	-49.77	20240226	1448	48.48	20240129	4280	-49.77	20240226	1276	68.50	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
27	20240827	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	40	2	1.92	3179300408	1531688	31.41	1957	2190	1915	2710	1460	2085	2075.68	0.52	0	36854	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	922	-50.60	5.49	12	3.53	-42.00	387.00	4280	20240226	-50.35	1276	20230907	66.54	4280	-50.35	20240226	1448	46.75	20240129	4280	-50.35	20240226	1276	66.54	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
28	20240827	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	70	2	3.36	2835170343	1372511	28.15	1957	2185	1915	2710	1460	2085	2065.68	0.52	0	21252	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	935	-51.31	5.57	12	3.16	-42.00	387.00	4280	20240226	-49.65	1276	20230907	68.89	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	1276	68.89	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
29	20240827	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	35	2	1.68	2509729668	1221856	25.06	1957	2175	1915	2710	1460	2085	2054.03	0.52	0	4741	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	920	-50.48	5.48	12	2.82	-42.00	387.00	4280	20240226	-50.47	1276	20230907	66.14	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1276	66.14	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
30	20240827	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	50	2	2.40	2344232743	1143991	23.46	1957	2175	1915	2710	1460	2085	2049.17	0.52	0	6230	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	926	-50.83	5.52	12	2.64	-42.00	387.00	4280	20240226	-50.12	1276	20230907	67.32	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1276	67.32	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
31	20240827	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	5	2	0.24	2271833263	1109681	22.76	1957	2175	1915	2710	1460	2085	2047.28	0.52	0	5154	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	907	-49.76	5.40	12	2.56	-42.00	387.00	4280	20240226	-51.17	1276	20230907	63.79	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1276	63.79	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
32	20240827	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	80	2	3.84	1983309548	973584	19.97	1957	2175	1915	2710	1460	2085	2037.12	0.52	0	3314	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	5	1	43388212	939	-51.55	5.59	12	2.24	-42.00	387.00	4280	20240226	-49.42	1276	20230907	69.67	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1276	69.67	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
33	20240827	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	-87	5	-4.17	783404878	398263	8.17	1957	2015	1915	2710	1460	2085	1967.04	0.52	0	62954	2565	2325	2205	1965	1845	2265	1905	43	625	100	1250	1	1	43388212	867	-47.57	5.16	12	0.92	-42.00	387.00	4280	20240226	-53.32	1276	20230907	56.58	4280	-53.32	20240226	1448	37.98	20240129	4280	-53.32	20240226	1276	56.58	20230907	4.64	N	340360	100	43 억		224648	N	N	0	N	00	N
34	20240826	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	15	2	0.72	10849532195	4765108	225.08	2135	2445	2085	2690	1450	2070	2276.94	0.58	0	-29854	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	905	-49.64	5.39	12	10.98	-42.00	387.00	4280	20240226	-51.29	1276	20230907	63.40	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1276	63.40	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
35	20240826	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	110	2	5.31	10537807785	4617485	218.10	2135	2445	2135	2690	1450	2070	2282.15	0.58	0	-30961	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	946	-51.90	5.63	12	10.64	-42.00	387.00	4280	20240226	-49.07	1276	20230907	70.85	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	1276	70.85	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
36	20240826	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	90	2	4.35	9850949110	4301474	203.18	2135	2445	2135	2690	1450	2070	2290.13	0.58	0	-24293	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	937	-51.43	5.58	12	9.91	-42.00	387.00	4280	20240226	-49.53	1276	20230907	69.28	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1276	69.28	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
37	20240826	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	125	2	6.04	9644426710	4206540	198.69	2135	2445	2135	2690	1450	2070	2292.72	0.58	0	4510	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	952	-52.26	5.67	12	9.70	-42.00	387.00	4280	20240226	-48.71	1276	20230907	72.02	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1276	72.02	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
38	20240826	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	150	2	7.25	8698110645	3772750	178.20	2135	2445	2135	2690	1450	2070	2305.51	0.58	0	-34356	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	963	-52.86	5.74	12	8.70	-42.00	387.00	4280	20240226	-48.13	1276	20230907	73.98	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	1276	73.98	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
39	20240826	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	200	2	9.66	7777638735	3366840	159.03	2135	2445	2135	2690	1450	2070	2310.07	0.58	0	-42198	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	985	-54.05	5.87	12	7.76	-42.00	387.00	4280	20240226	-46.96	1276	20230907	77.90	4280	-46.96	20240226	1448	56.77	20240129	4280	-46.96	20240226	1276	77.90	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
40	20240826	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	180	2	8.70	7485033345	3237862	152.94	2135	2445	2135	2690	1450	2070	2311.72	0.58	0	-66568	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	976	-53.57	5.81	12	7.46	-42.00	387.00	4280	20240226	-47.43	1276	20230907	76.33	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	1276	76.33	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
41	20240826	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	205	2	9.90	4078516650	1759457	83.11	2135	2445	2135	2690	1450	2070	2318.05	0.58	0	-167630	2370	2220	2125	1975	1880	2172	1927	43	620	100	1240	5	1	43388212	987	-54.17	5.88	12	4.06	-42.00	387.00	4280	20240226	-46.85	1276	20230907	78.29	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	1276	78.29	20230907	4.73	N	340360	100	43 억		251664	N	N	0	N	00	N
42	20240823	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-45	5	-2.13	4380952055	2019700	159.14	2115	2275	2030	2745	1485	2115	2169.25	0.42	0	74250	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	898	-49.29	5.35	12	4.65	-42.00	387.00	4280	20240226	-51.64	1202	20230817	72.21	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1276	62.23	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
43	20240823	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-65	5	-3.07	4074393970	1869993	147.34	2115	2275	2050	2745	1485	2115	2178.83	0.42	0	34590	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	889	-48.81	5.30	12	4.31	-42.00	387.00	4280	20240226	-52.10	1202	20230817	70.55	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
44	20240823	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	70	2	3.31	2796313315	1263055	99.52	2115	2275	2080	2745	1485	2115	2213.93	0.42	0	23649	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	948	-52.02	5.65	12	2.91	-42.00	387.00	4280	20240226	-48.95	1202	20230817	81.78	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	1276	71.24	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
45	20240823	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	105	2	4.96	2574058170	1162052	91.56	2115	2275	2080	2745	1485	2115	2215.10	0.42	0	5944	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	963	-52.86	5.74	12	2.68	-42.00	387.00	4280	20240226	-48.13	1202	20230817	84.69	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	1276	73.98	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
46	20240823	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	55	2	2.60	2059346925	931135	73.37	2115	2275	2080	2745	1485	2115	2211.65	0.42	0	7729	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	942	-51.67	5.61	12	2.15	-42.00	387.00	4280	20240226	-49.30	1202	20230817	80.53	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	1276	70.06	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
47	20240823	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	75	2	3.55	1877494670	847512	66.78	2115	2275	2080	2745	1485	2115	2215.30	0.42	0	7298	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	950	-52.14	5.66	12	1.95	-42.00	387.00	4280	20240226	-48.83	1202	20230817	82.20	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	1276	71.63	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
48	20240823	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	105	2	4.96	1451836665	655394	51.64	2115	2275	2080	2745	1485	2115	2215.21	0.42	0	-21427	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	963	-52.86	5.74	12	1.51	-42.00	387.00	4280	20240226	-48.13	1202	20230817	84.69	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	1276	73.98	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
49	20240823	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	70	2	3.31	175224745	81529	6.42	2115	2190	2080	2745	1485	2115	2149.24	0.42	0	-9217	2321	2217	2126	2022	1931	2172	1977	43	630	100	1260	5	1	43388212	948	-52.02	5.65	12	0.19	-42.00	387.00	4280	20240226	-48.95	1202	20230817	81.78	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	1276	71.24	20230907	4.78	N	340360	100	43 억		180477	N	N	0	N	00	N
50	20240822	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-140	5	-6.21	2714090720	1266795	64.15	2205	2230	2035	2930	1580	2255	2142.20	0.43	0	-4696	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	918	-50.36	5.47	12	2.92	-42.00	387.00	4280	20240226	-50.58	1200	20230816	76.25	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1276	65.75	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
51	20240822	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-180	5	-7.98	2612922710	1218384	61.70	2205	2230	2035	2930	1580	2255	2144.28	0.43	0	10116	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	900	-49.40	5.36	12	2.81	-42.00	387.00	4280	20240226	-51.52	1200	20230816	72.92	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1276	62.62	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
52	20240822	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-150	5	-6.65	2074446145	957545	48.49	2205	2230	2040	2930	1580	2255	2166.11	0.43	0	-4802	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	913	-50.12	5.44	12	2.21	-42.00	387.00	4280	20240226	-50.82	1200	20230816	75.42	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1276	64.97	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
53	20240822	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-75	5	-3.33	1459317080	666983	33.78	2205	2230	2140	2930	1580	2255	2187.60	0.43	0	-29772	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	946	-51.90	5.63	12	1.54	-42.00	387.00	4280	20240226	-49.07	1200	20230816	81.67	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	1276	70.85	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
54	20240822	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-45	5	-2.00	966864180	439547	22.26	2205	2230	2170	2930	1580	2255	2199.26	0.43	0	-12372	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	959	-52.62	5.71	12	1.01	-42.00	387.00	4280	20240226	-48.36	1200	20230816	84.17	4280	-48.36	20240226	1448	52.62	20240129	4280	-48.36	20240226	1276	73.20	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
55	20240822	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-40	5	-1.77	888731025	404137	20.47	2205	2230	2170	2930	1580	2255	2198.62	0.43	0	-5469	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	961	-52.74	5.72	12	0.93	-42.00	387.00	4280	20240226	-48.25	1200	20230816	84.58	4280	-48.25	20240226	1448	52.97	20240129	4280	-48.25	20240226	1276	73.59	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
56	20240822	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-70	5	-3.10	679768430	309273	15.66	2205	2230	2170	2930	1580	2255	2197.33	0.43	0	-12945	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	948	-52.02	5.65	12	0.71	-42.00	387.00	4280	20240226	-48.95	1200	20230816	82.08	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	1276	71.24	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
57	20240822	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-65	5	-2.88	222394885	101309	5.13	2205	2225	2170	2930	1580	2255	2193.17	0.43	0	-9811	2428	2341	2263	2176	2098	2385	2220	43	675	100	1350	5	1	43388212	950	-52.14	5.66	12	0.23	-42.00	387.00	4280	20240226	-48.83	1200	20230816	82.50	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	1276	71.63	20230907	4.72	N	340360	100	43 억		184591	N	N	0	N	00	N
58	20240821	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	45	2	2.04	4444934000	1968888	81.26	2240	2350	2185	2870	1550	2210	2257.59	0.55	0	-58286	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	978	-53.69	5.83	12	4.54	-42.00	387.00	4280	20240226	-47.31	1160	20230814	94.40	4280	-47.31	20240226	1448	55.73	20240129	4280	-47.31	20240226	1276	76.72	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
59	20240821	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	40	2	1.81	4341985540	1923209	79.37	2240	2350	2185	2870	1550	2210	2257.68	0.55	0	-61259	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	976	-53.57	5.81	12	4.43	-42.00	387.00	4280	20240226	-47.43	1160	20230814	93.97	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	1276	76.33	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
60	20240821	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	75	2	3.39	3588784085	1590989	65.66	2240	2350	2185	2870	1550	2210	2255.70	0.55	0	-52665	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	991	-54.40	5.90	12	3.67	-42.00	387.00	4280	20240226	-46.61	1160	20230814	96.98	4280	-46.61	20240226	1448	57.80	20240129	4280	-46.61	20240226	1276	79.08	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
61	20240821	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	60	2	2.71	3453348910	1531529	63.21	2240	2350	2185	2870	1550	2210	2254.84	0.55	0	-56311	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	985	-54.05	5.87	12	3.53	-42.00	387.00	4280	20240226	-46.96	1160	20230814	95.69	4280	-46.96	20240226	1448	56.77	20240129	4280	-46.96	20240226	1276	77.90	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
62	20240821	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	75	2	3.39	3240265835	1437615	59.33	2240	2350	2185	2870	1550	2210	2253.92	0.55	0	-47891	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	991	-54.40	5.90	12	3.31	-42.00	387.00	4280	20240226	-46.61	1160	20230814	96.98	4280	-46.61	20240226	1448	57.80	20240129	4280	-46.61	20240226	1276	79.08	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
63	20240821	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	85	2	3.85	2838434725	1261224	52.05	2240	2350	2185	2870	1550	2210	2250.54	0.55	0	-62104	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	996	-54.64	5.93	12	2.91	-42.00	387.00	4280	20240226	-46.38	1160	20230814	97.84	4280	-46.38	20240226	1448	58.49	20240129	4280	-46.38	20240226	1276	79.86	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
64	20240821	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	30	2	1.36	2207961545	982636	40.55	2240	2350	2185	2870	1550	2210	2246.98	0.55	0	-108487	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	972	-53.33	5.79	12	2.26	-42.00	387.00	4280	20240226	-47.66	1160	20230814	93.10	4280	-47.66	20240226	1448	54.70	20240129	4280	-47.66	20240226	1276	75.55	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
65	20240821	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	5	2	0.23	766428800	342269	14.13	2240	2280	2185	2870	1550	2210	2239.27	0.55	0	-86555	2376	2292	2176	2092	1976	2335	2135	43	660	100	1320	5	1	43388212	961	-52.74	5.72	12	0.79	-42.00	387.00	4280	20240226	-48.25	1160	20230814	90.95	4280	-48.25	20240226	1448	52.97	20240129	4280	-48.25	20240226	1276	73.59	20230907	4.31	N	340360	100	43 억		238442	N	N	0	N	00	N
66	20240820	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	15	2	0.68	5275479750	2410765	42.02	2100	2260	2060	2850	1540	2195	2188.30	0.77	0	-89472	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	959	-52.62	5.71	12	5.56	-42.00	387.00	4280	20240226	-48.36	1156	20230811	91.18	4280	-48.36	20240226	1448	52.62	20240129	4280	-48.36	20240226	1276	73.20	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
67	20240820	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	30	2	1.37	4918271810	2250168	39.22	2100	2260	2060	2850	1540	2195	2185.74	0.77	0	-73852	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	965	-52.98	5.75	12	5.19	-42.00	387.00	4280	20240226	-48.01	1156	20230811	92.47	4280	-48.01	20240226	1448	53.66	20240129	4280	-48.01	20240226	1276	74.37	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
68	20240820	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	0	3	0.00	3959401985	1816809	31.67	2100	2260	2060	2850	1540	2195	2179.32	0.77	0	53752	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	952	-52.26	5.67	12	4.19	-42.00	387.00	4280	20240226	-48.71	1156	20230811	89.88	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1276	72.02	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
69	20240820	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-35	5	-1.59	3698397690	1696018	29.56	2100	2260	2060	2850	1540	2195	2180.64	0.77	0	62466	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	937	-51.43	5.58	12	3.91	-42.00	387.00	4280	20240226	-49.53	1156	20230811	86.85	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1276	69.28	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
70	20240820	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-30	5	-1.37	3476924650	1593240	27.77	2100	2260	2060	2850	1540	2195	2182.30	0.77	0	78235	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	939	-51.55	5.59	12	3.67	-42.00	387.00	4280	20240226	-49.42	1156	20230811	87.28	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1276	69.67	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
71	20240820	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	5	2	0.23	3099937950	1420239	24.76	2100	2260	2060	2850	1540	2195	2182.69	0.77	0	51920	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	955	-52.38	5.68	12	3.27	-42.00	387.00	4280	20240226	-48.60	1156	20230811	90.31	4280	-48.60	20240226	1448	51.93	20240129	4280	-48.60	20240226	1276	72.41	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
72	20240820	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	25	2	1.14	2759245405	1265929	22.07	2100	2260	2060	2850	1540	2195	2179.62	0.77	0	27224	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	963	-52.86	5.74	12	2.92	-42.00	387.00	4280	20240226	-48.13	1156	20230811	92.04	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	1276	73.98	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
73	20240820	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-35	5	-1.59	1516290665	699923	12.20	2100	2260	2060	2850	1540	2195	2166.37	0.77	0	-36007	2608	2401	2083	1876	1558	2505	1980	43	655	100	1310	5	1	43388212	937	-51.43	5.58	12	1.61	-42.00	387.00	4280	20240226	-49.53	1156	20230811	86.85	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1276	69.28	20230907	4.19	N	340360	100	43 억		332930	N	N	0	N	00	N
74	20240819	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	431	2	24.43	11580628074	5589223	271.73	1765	2290	1765	2290	1235	1764	2071.70	1.46	0	-306248	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	5	1	43388212	952	-52.26	5.67	12	12.88	-42.00	387.00	4280	20240226	-48.71	1032	20230810	112.69	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1276	72.02	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
75	20240819	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	381	2	21.60	9153449059	4505776	219.05	1765	2175	1765	2290	1235	1764	2031.49	1.46	0	-148396	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	5	1	43388212	931	-51.07	5.54	12	10.38	-42.00	387.00	4280	20240226	-49.88	1032	20230810	107.85	4280	-49.88	20240226	1448	48.14	20240129	4280	-49.88	20240226	1276	68.10	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
76	20240819	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	331	2	18.76	7355899694	3664343	178.15	1765	2110	1765	2290	1235	1764	2007.43	1.46	0	-4343	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	5	1	43388212	909	-49.88	5.41	12	8.45	-42.00	387.00	4280	20240226	-51.05	1032	20230810	103.00	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1276	64.18	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
77	20240819	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	286	2	16.21	6865826364	3428262	166.67	1765	2110	1765	2290	1235	1764	2002.71	1.46	0	-29844	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	5	1	43388212	889	-48.81	5.30	12	7.90	-42.00	387.00	4280	20240226	-52.10	1032	20230810	98.64	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
78	20240819	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	311	2	17.63	6454049814	3228428	156.95	1765	2110	1765	2290	1235	1764	1999.13	1.46	0	-44021	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	5	1	43388212	900	-49.40	5.36	12	7.44	-42.00	387.00	4280	20240226	-51.52	1032	20230810	101.07	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1276	62.62	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
79	20240819	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	326	2	18.48	5536168989	2788178	135.55	1765	2110	1765	2290	1235	1764	1985.59	1.46	0	-69852	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	5	1	43388212	907	-49.76	5.40	12	6.43	-42.00	387.00	4280	20240226	-51.17	1032	20230810	102.52	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1276	63.79	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
80	20240819	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	213	2	12.07	2944904365	1521376	73.96	1765	1989	1765	2290	1235	1764	1935.68	1.46	0	-145444	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	1	1	43388212	858	-47.07	5.11	12	3.51	-42.00	387.00	4280	20240226	-53.81	1032	20230810	91.57	4280	-53.81	20240226	1448	36.53	20240129	4280	-53.81	20240226	1276	54.94	20230907	4.00	N	340360	100	43 억		632927	N	N	0	N	00	N
81	20240819	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	176	2	9.98	629878973	337309	16.40	1765	1940	1765	2290	1235	1764	1867.36	1.46	0	7733	1930	1846	1703	1619	1476	1889	1662	43	526	100	1050	1	1	43388212	842	-46.19	5.01	12	0.78	-42.00	387.00	4280	20240226	-54.67	1032	20230810	87.98	4280	-54.67	20240226	1448	33.98	20240129	4280	-54.67	20240226	1276	52.04	20230907	4.00	N	340360	100	43 억		632927	Y	N	0	N	00	N
82	20240816	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	150	2	9.29	3414898624	2018044	140.29	1629	1787	1560	2095	1130	1614	1691.82	1.13	0	148437	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	765	-42.00	4.56	12	4.65	-42.00	387.00	4280	20240226	-58.79	898	20230809	96.44	4280	-58.79	20240226	1448	21.82	20240129	4280	-58.79	20240226	1200	47.00	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
83	20240816	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	150	2	9.29	3204322438	1898454	131.97	1629	1787	1560	2095	1130	1614	1687.86	1.13	0	141541	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	765	-42.00	4.56	12	4.38	-42.00	387.00	4280	20240226	-58.79	898	20230809	96.44	4280	-58.79	20240226	1448	21.82	20240129	4280	-58.79	20240226	1200	47.00	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
84	20240816	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	139	2	8.61	2698773679	1613278	112.15	1629	1773	1560	2095	1130	1614	1672.85	1.13	0	140633	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	761	-41.74	4.53	12	3.72	-42.00	387.00	4280	20240226	-59.04	898	20230809	95.21	4280	-59.04	20240226	1448	21.06	20240129	4280	-59.04	20240226	1200	46.08	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
85	20240816	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	141	2	8.74	2370064419	1425061	99.06	1629	1773	1560	2095	1130	1614	1663.13	1.13	0	155594	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	761	-41.79	4.53	12	3.28	-42.00	387.00	4280	20240226	-59.00	898	20230809	95.43	4280	-59.00	20240226	1448	21.20	20240129	4280	-59.00	20240226	1200	46.25	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
86	20240816	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	110	2	6.82	1627957623	1000642	69.56	1629	1726	1560	2095	1130	1614	1626.91	1.13	0	112954	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	748	-41.05	4.45	12	2.31	-42.00	387.00	4280	20240226	-59.72	898	20230809	91.98	4280	-59.72	20240226	1448	19.06	20240129	4280	-59.72	20240226	1200	43.67	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
87	20240816	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	30	2	1.86	1043427514	655035	45.54	1629	1654	1560	2095	1130	1614	1592.93	1.13	0	39284	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	713	-39.14	4.25	12	1.51	-42.00	387.00	4280	20240226	-61.59	898	20230809	83.07	4280	-61.59	20240226	1448	13.54	20240129	4280	-61.59	20240226	1200	37.00	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
88	20240816	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-11	5	-0.68	752331887	474994	33.02	1629	1644	1560	2095	1130	1614	1583.88	1.13	0	14410	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	696	-38.17	4.14	12	1.09	-42.00	387.00	4280	20240226	-62.55	898	20230809	78.51	4280	-62.55	20240226	1448	10.70	20240129	4280	-62.55	20240226	1200	33.58	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
89	20240816	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-11	5	-0.68	150919286	94104	6.54	1629	1644	1560	2095	1130	1614	1603.75	1.13	0	5021	1751	1682	1627	1558	1503	1655	1531	43	481	100	960	1	1	43388212	696	-38.17	4.14	12	0.22	-42.00	387.00	4280	20240226	-62.55	898	20230809	78.51	4280	-62.55	20240226	1448	10.70	20240129	4280	-62.55	20240226	1200	33.58	20230816	4.04	N	340360	100	43 억		489410	N	N	0	N	00	N
90	20240814	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-32	5	-1.94	2315566754	1432879	166.38	1696	1696	1572	2135	1153	1646	1616.02	0.84	0	125955	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	700	-38.43	4.17	12	3.30	-42.00	387.00	4280	20240226	-62.29	834	20230808	93.53	4280	-62.29	20240226	1448	11.46	20240129	4280	-62.29	20240226	1160	39.14	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
91	20240814	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-28	5	-1.70	2255642743	1395813	162.08	1696	1696	1572	2135	1153	1646	1616.01	0.84	0	130664	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	702	-38.52	4.18	12	3.22	-42.00	387.00	4280	20240226	-62.20	834	20230808	94.00	4280	-62.20	20240226	1448	11.74	20240129	4280	-62.20	20240226	1160	39.48	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
92	20240814	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-29	5	-1.76	1732927816	1070270	124.28	1696	1696	1572	2135	1153	1646	1619.15	0.84	0	71873	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	702	-38.50	4.18	12	2.47	-42.00	387.00	4280	20240226	-62.22	834	20230808	93.88	4280	-62.22	20240226	1448	11.67	20240129	4280	-62.22	20240226	1160	39.40	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
93	20240814	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-41	5	-2.49	1347929913	833998	96.84	1696	1696	1572	2135	1153	1646	1616.23	0.84	0	-14363	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	696	-38.21	4.15	12	1.92	-42.00	387.00	4280	20240226	-62.50	834	20230808	92.45	4280	-62.50	20240226	1448	10.84	20240129	4280	-62.50	20240226	1160	38.36	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
94	20240814	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-56	5	-3.40	1153423236	712443	82.73	1696	1696	1572	2135	1153	1646	1618.97	0.84	0	-43918	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	690	-37.86	4.11	12	1.64	-42.00	387.00	4280	20240226	-62.85	834	20230808	90.65	4280	-62.85	20240226	1448	9.81	20240129	4280	-62.85	20240226	1160	37.07	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
95	20240814	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	-49	5	-2.98	972396264	599049	69.56	1696	1696	1572	2135	1153	1646	1623.23	0.84	0	-63335	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	693	-38.02	4.13	12	1.38	-42.00	387.00	4280	20240226	-62.69	834	20230808	91.49	4280	-62.69	20240226	1448	10.29	20240129	4280	-62.69	20240226	1160	37.67	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
96	20240814	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-43	5	-2.61	662445642	404512	46.97	1696	1696	1590	2135	1153	1646	1637.64	0.84	0	-35840	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	696	-38.17	4.14	12	0.93	-42.00	387.00	4280	20240226	-62.55	834	20230808	92.21	4280	-62.55	20240226	1448	10.70	20240129	4280	-62.55	20240226	1160	38.19	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
97	20240814	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	23	2	1.40	171619123	102609	11.91	1696	1696	1656	2135	1153	1646	1672.56	0.84	0	-5152	1716	1681	1649	1614	1582	1665	1598	43	489	100	980	1	1	43388212	724	-39.74	4.31	12	0.24	-42.00	387.00	4280	20240226	-61.00	834	20230808	100.12	4280	-61.00	20240226	1448	15.26	20240129	4280	-61.00	20240226	1160	43.88	20230814	3.85	N	340360	100	43 억		363455	N	N	0	N	00	N
98	20240813	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	-8	5	-0.48	1417985642	859895	23.97	1647	1684	1617	2150	1158	1654	1649.03	0.81	0	10206	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	714	-39.19	4.25	12	1.98	-42.00	387.00	4280	20240226	-61.54	823	20230807	100.00	4280	-61.54	20240226	1448	13.67	20240129	4280	-61.54	20240226	1160	41.90	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
99	20240813	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	-26	5	-1.57	1360022141	824365	22.98	1647	1684	1619	2150	1158	1654	1649.78	0.81	0	25400	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	706	-38.76	4.21	12	1.90	-42.00	387.00	4280	20240226	-61.96	823	20230807	97.81	4280	-61.96	20240226	1448	12.43	20240129	4280	-61.96	20240226	1160	40.34	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
100	20240813	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	0	3	0.00	1109490718	671373	18.72	1647	1684	1630	2150	1158	1654	1652.57	0.81	0	71717	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	718	-39.38	4.27	12	1.55	-42.00	387.00	4280	20240226	-61.36	823	20230807	100.97	4280	-61.36	20240226	1448	14.23	20240129	4280	-61.36	20240226	1160	42.59	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
101	20240813	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	-9	5	-0.54	978920147	592412	16.51	1647	1684	1630	2150	1158	1654	1652.43	0.81	0	73489	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	714	-39.17	4.25	12	1.37	-42.00	387.00	4280	20240226	-61.57	823	20230807	99.88	4280	-61.57	20240226	1448	13.60	20240129	4280	-61.57	20240226	1160	41.81	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
102	20240813	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1652	-2	5	-0.12	884270517	535104	14.92	1647	1684	1630	2150	1158	1654	1652.52	0.81	0	77078	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	717	-39.33	4.27	12	1.23	-42.00	387.00	4280	20240226	-61.40	823	20230807	100.73	4280	-61.40	20240226	1448	14.09	20240129	4280	-61.40	20240226	1160	42.41	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
103	20240813	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	-5	5	-0.30	785592385	475138	13.25	1647	1684	1630	2150	1158	1654	1653.40	0.81	0	98839	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	715	-39.26	4.26	12	1.10	-42.00	387.00	4280	20240226	-61.47	823	20230807	100.36	4280	-61.47	20240226	1448	13.88	20240129	4280	-61.47	20240226	1160	42.16	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
104	20240813	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	7	2	0.42	525015392	317699	8.86	1647	1684	1630	2150	1158	1654	1652.56	0.81	0	88342	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	721	-39.55	4.29	12	0.73	-42.00	387.00	4280	20240226	-61.19	823	20230807	101.82	4280	-61.19	20240226	1448	14.71	20240129	4280	-61.19	20240226	1160	43.19	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
105	20240813	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1656	2	2	0.12	150994886	90766	2.53	1647	1684	1646	2150	1158	1654	1663.56	0.81	0	8410	1946	1799	1632	1485	1318	1716	1402	43	496	100	990	1	1	43388212	719	-39.43	4.28	12	0.21	-42.00	387.00	4280	20240226	-61.31	823	20230807	101.22	4280	-61.31	20240226	1448	14.36	20240129	4280	-61.31	20240226	1160	42.76	20230814	3.59	N	340360	100	43 억		353249	N	N	0	N	00	N
106	20240812	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	-116	5	-6.55	5696260986	3570275	287.21	1770	1779	1465	2300	1239	1770	1595.40	0.70	0	51361	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	718	-39.38	4.27	12	8.23	-42.00	387.00	4280	20240226	-61.36	815	20230804	102.94	4280	-61.36	20240226	1448	14.23	20240129	4280	-61.36	20240226	1160	42.59	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
107	20240812	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1657	-113	5	-6.38	5510677306	3458174	278.19	1770	1779	1465	2300	1239	1770	1593.52	0.70	0	57909	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	719	-39.45	4.28	12	7.97	-42.00	387.00	4280	20240226	-61.29	815	20230804	103.31	4280	-61.29	20240226	1448	14.43	20240129	4280	-61.29	20240226	1160	42.84	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
108	20240812	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-144	5	-8.14	4723440208	2981886	239.88	1770	1779	1465	2300	1239	1770	1584.04	0.70	0	66233	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	705	-38.71	4.20	12	6.87	-42.00	387.00	4280	20240226	-62.01	815	20230804	99.51	4280	-62.01	20240226	1448	12.29	20240129	4280	-62.01	20240226	1160	40.17	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
109	20240812	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-144	5	-8.14	4547831247	2873457	231.16	1770	1779	1465	2300	1239	1770	1582.70	0.70	0	88477	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	705	-38.71	4.20	12	6.62	-42.00	387.00	4280	20240226	-62.01	815	20230804	99.51	4280	-62.01	20240226	1448	12.29	20240129	4280	-62.01	20240226	1160	40.17	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
110	20240812	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-165	5	-9.32	4334677832	2742101	220.59	1770	1779	1465	2300	1239	1770	1580.79	0.70	0	104288	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	696	-38.21	4.15	12	6.32	-42.00	387.00	4280	20240226	-62.50	815	20230804	96.93	4280	-62.50	20240226	1448	10.84	20240129	4280	-62.50	20240226	1160	38.36	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
111	20240812	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-158	5	-8.93	4173045007	2641282	212.48	1770	1779	1465	2300	1239	1770	1579.93	0.70	0	137898	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	699	-38.38	4.17	12	6.09	-42.00	387.00	4280	20240226	-62.34	815	20230804	97.79	4280	-62.34	20240226	1448	11.33	20240129	4280	-62.34	20240226	1160	38.97	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
112	20240812	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-155	5	-8.76	3751232092	2378093	191.31	1770	1779	1465	2300	1239	1770	1577.41	0.70	0	106464	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	701	-38.45	4.17	12	5.48	-42.00	387.00	4280	20240226	-62.27	815	20230804	98.16	4280	-62.27	20240226	1448	11.53	20240129	4280	-62.27	20240226	1160	39.22	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
113	20240812	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	-2	5	-0.11	68210226	38554	3.10	1770	1779	1755	2300	1239	1770	1769.21	0.70	0	-14533	1850	1810	1762	1722	1674	1830	1742	43	530	100	1060	1	1	43388212	767	-42.10	4.57	12	0.09	-42.00	387.00	4280	20240226	-58.69	815	20230804	116.93	4280	-58.69	20240226	1448	22.10	20240129	4280	-58.69	20240226	1160	52.41	20230814	3.60	N	340360	100	43 억		305762	N	N	0	N	00	N
114	20240809	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	-1	5	-0.06	2174152728	1236558	177.16	1753	1802	1714	2300	1240	1771	1758.22	1.18	0	-201979	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	768	-42.14	4.57	12	2.85	-42.00	387.00	4280	20240226	-58.64	804	20230803	120.15	4280	-58.64	20240226	1448	22.24	20240129	4280	-58.64	20240226	898	97.10	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
115	20240809	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	-11	5	-0.62	1964185097	1117745	160.14	1753	1802	1714	2300	1240	1771	1757.27	1.18	0	-189245	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	764	-41.90	4.55	12	2.58	-42.00	387.00	4280	20240226	-58.88	804	20230803	118.91	4280	-58.88	20240226	1448	21.55	20240129	4280	-58.88	20240226	898	95.99	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
116	20240809	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	-39	5	-2.20	1376737627	782955	112.17	1753	1802	1714	2300	1240	1771	1758.39	1.18	0	-181783	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	751	-41.24	4.48	12	1.80	-42.00	387.00	4280	20240226	-59.53	804	20230803	115.42	4280	-59.53	20240226	1448	19.61	20240129	4280	-59.53	20240226	898	92.87	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
117	20240809	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-31	5	-1.75	1115494217	631976	90.54	1753	1802	1737	2300	1240	1771	1765.09	1.18	0	-137469	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	755	-41.43	4.50	12	1.46	-42.00	387.00	4280	20240226	-59.35	804	20230803	116.42	4280	-59.35	20240226	1448	20.17	20240129	4280	-59.35	20240226	898	93.76	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
118	20240809	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1763	-8	5	-0.45	958163174	541955	77.64	1753	1802	1743	2300	1240	1771	1767.98	1.18	0	-100851	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	765	-41.98	4.56	12	1.25	-42.00	387.00	4280	20240226	-58.81	804	20230803	119.28	4280	-58.81	20240226	1448	21.75	20240129	4280	-58.81	20240226	898	96.33	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
119	20240809	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-23	5	-1.30	693599461	391096	56.03	1753	1802	1744	2300	1240	1771	1773.48	1.18	0	-56427	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	758	-41.62	4.52	12	0.90	-42.00	387.00	4280	20240226	-59.16	804	20230803	117.41	4280	-59.16	20240226	1448	20.72	20240129	4280	-59.16	20240226	898	94.65	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
120	20240809	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	10	2	0.56	431508813	242545	34.75	1753	1802	1753	2300	1240	1771	1779.09	1.18	0	26598	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	773	-42.40	4.60	12	0.56	-42.00	387.00	4280	20240226	-58.39	804	20230803	121.52	4280	-58.39	20240226	1448	23.00	20240129	4280	-58.39	20240226	898	98.33	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
121	20240809	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	5	2	0.28	109112298	61788	8.85	1753	1789	1753	2300	1240	1771	1765.91	1.18	0	19626	1831	1801	1748	1718	1665	1816	1733	43	529	100	1060	1	1	43388212	771	-42.29	4.59	12	0.14	-42.00	387.00	4280	20240226	-58.50	804	20230803	120.90	4280	-58.50	20240226	1448	22.65	20240129	4280	-58.50	20240226	898	97.77	20230809	3.58	N	340360	100	43 억		512840	N	N	0	N	00	N
122	20240808	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	38	2	2.19	1159265726	673381	85.53	1706	1778	1695	2250	1214	1733	1721.46	1.07	0	47966	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	768	-42.17	4.58	12	1.55	-42.00	387.00	4280	20240226	-58.62	804	20230803	120.27	4280	-58.62	20240226	1448	22.31	20240129	4280	-58.62	20240226	834	112.35	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
123	20240808	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-7	5	-0.40	1012714252	589599	74.89	1706	1765	1695	2250	1214	1733	1717.63	1.07	0	43153	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	749	-41.10	4.46	12	1.36	-42.00	387.00	4280	20240226	-59.67	804	20230803	114.68	4280	-59.67	20240226	1448	19.20	20240129	4280	-59.67	20240226	834	106.95	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
124	20240808	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	-22	5	-1.27	861434165	501610	63.71	1706	1765	1695	2250	1214	1733	1717.34	1.07	0	33464	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	742	-40.74	4.42	12	1.16	-42.00	387.00	4280	20240226	-60.02	804	20230803	112.81	4280	-60.02	20240226	1448	18.16	20240129	4280	-60.02	20240226	834	105.16	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
125	20240808	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	-25	5	-1.44	803619823	467864	59.42	1706	1765	1695	2250	1214	1733	1717.64	1.07	0	27326	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	741	-40.67	4.41	12	1.08	-42.00	387.00	4280	20240226	-60.09	804	20230803	112.44	4280	-60.09	20240226	1448	17.96	20240129	4280	-60.09	20240226	834	104.80	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
126	20240808	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	-24	5	-1.38	705821100	410788	52.18	1706	1765	1695	2250	1214	1733	1718.21	1.07	0	3418	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	742	-40.69	4.42	12	0.95	-42.00	387.00	4280	20240226	-60.07	804	20230803	112.56	4280	-60.07	20240226	1448	18.02	20240129	4280	-60.07	20240226	834	104.92	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
127	20240808	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-13	5	-0.75	553329956	321644	40.85	1706	1765	1695	2250	1214	1733	1720.32	1.07	0	20953	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	746	-40.95	4.44	12	0.74	-42.00	387.00	4280	20240226	-59.81	804	20230803	113.93	4280	-59.81	20240226	1448	18.78	20240129	4280	-59.81	20240226	834	106.24	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
128	20240808	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-17	5	-0.98	417022905	242162	30.76	1706	1765	1695	2250	1214	1733	1722.08	1.07	0	-3886	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	745	-40.86	4.43	12	0.56	-42.00	387.00	4280	20240226	-59.91	804	20230803	113.43	4280	-59.91	20240226	1448	18.51	20240129	4280	-59.91	20240226	834	105.76	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
129	20240808	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	15	2	0.87	132067953	75960	9.65	1706	1765	1706	2250	1214	1733	1738.65	1.07	0	19308	1873	1803	1768	1698	1663	1785	1680	43	517	100	1030	1	1	43388212	758	-41.62	4.52	12	0.18	-42.00	387.00	4280	20240226	-59.16	804	20230803	117.41	4280	-59.16	20240226	1448	20.72	20240129	4280	-59.16	20240226	834	109.59	20230808	3.72	N	340360	100	43 억		465970	N	N	0	N	00	N
130	20240807	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	-48	5	-2.70	1391203238	782096	72.94	1780	1838	1733	2315	1247	1781	1778.96	0.91	0	67509	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	752	-41.26	4.48	12	1.80	-42.00	387.00	4280	20240226	-59.51	804	20230803	115.55	4280	-59.51	20240226	1448	19.68	20240129	4280	-59.51	20240226	823	110.57	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
131	20240807	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1809	28	2	1.57	1127282820	631604	58.90	1780	1838	1736	2315	1247	1781	1784.79	0.91	0	64064	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	785	-43.07	4.67	12	1.46	-42.00	387.00	4280	20240226	-57.73	804	20230803	125.00	4280	-57.73	20240226	1448	24.93	20240129	4280	-57.73	20240226	823	119.81	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
132	20240807	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	29	2	1.63	966441780	542552	50.60	1780	1838	1736	2315	1247	1781	1781.29	0.91	0	66873	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	785	-43.10	4.68	12	1.25	-42.00	387.00	4280	20240226	-57.71	804	20230803	125.12	4280	-57.71	20240226	1448	25.00	20240129	4280	-57.71	20240226	823	119.93	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
133	20240807	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	17	2	0.95	933748082	524442	48.91	1780	1838	1736	2315	1247	1781	1780.46	0.91	0	64921	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	780	-42.81	4.65	12	1.21	-42.00	387.00	4280	20240226	-57.99	804	20230803	123.63	4280	-57.99	20240226	1448	24.17	20240129	4280	-57.99	20240226	823	118.47	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
134	20240807	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1812	31	2	1.74	856948627	481808	44.93	1780	1838	1736	2315	1247	1781	1778.61	0.91	0	76438	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	786	-43.14	4.68	12	1.11	-42.00	387.00	4280	20240226	-57.66	804	20230803	125.37	4280	-57.66	20240226	1448	25.14	20240129	4280	-57.66	20240226	823	120.17	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
135	20240807	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	29	2	1.63	696510999	393514	36.70	1780	1820	1736	2315	1247	1781	1769.98	0.91	0	65746	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	785	-43.10	4.68	12	0.91	-42.00	387.00	4280	20240226	-57.71	804	20230803	125.12	4280	-57.71	20240226	1448	25.00	20240129	4280	-57.71	20240226	823	119.93	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
136	20240807	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	-7	5	-0.39	567423994	321165	29.95	1780	1790	1736	2315	1247	1781	1766.77	0.91	0	50463	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	770	-42.24	4.58	12	0.74	-42.00	387.00	4280	20240226	-58.55	804	20230803	120.65	4280	-58.55	20240226	1448	22.51	20240129	4280	-58.55	20240226	823	115.55	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
137	20240807	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1777	-4	5	-0.22	135792335	76474	7.13	1780	1789	1763	2315	1247	1781	1775.67	0.91	0	-7625	1958	1869	1788	1699	1618	1914	1744	43	534	100	1060	1	1	43388212	771	-42.31	4.59	12	0.18	-42.00	387.00	4280	20240226	-58.48	804	20230803	121.02	4280	-58.48	20240226	1448	22.72	20240129	4280	-58.48	20240226	823	115.92	20230807	3.65	N	340360	100	43 억		394754	N	N	0	N	00	N
138	20240806	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-41	5	-2.25	1903646644	1057284	66.09	1707	1877	1707	2365	1276	1822	1800.57	0.80	0	48315	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	773	-42.40	4.60	12	2.44	-42.00	387.00	4280	20240226	-58.39	804	20230803	121.52	4280	-58.39	20240226	1448	23.00	20240129	4280	-58.39	20240226	823	116.40	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
139	20240806	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1803	-19	5	-1.04	1791369671	994638	62.17	1707	1877	1707	2365	1276	1822	1801.03	0.80	0	53179	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	782	-42.93	4.66	12	2.29	-42.00	387.00	4280	20240226	-57.87	804	20230803	124.25	4280	-57.87	20240226	1448	24.52	20240129	4280	-57.87	20240226	823	119.08	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
140	20240806	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	20	2	1.10	1556161434	864534	54.04	1707	1877	1707	2365	1276	1822	1800.00	0.80	0	27349	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	799	-43.86	4.76	12	1.99	-42.00	387.00	4280	20240226	-56.96	804	20230803	129.10	4280	-56.96	20240226	1448	27.21	20240129	4280	-56.96	20240226	823	123.82	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
141	20240806	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	9	2	0.49	1419414595	789825	49.37	1707	1877	1707	2365	1276	1822	1797.13	0.80	0	41671	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	794	-43.60	4.73	12	1.82	-42.00	387.00	4280	20240226	-57.22	804	20230803	127.74	4280	-57.22	20240226	1448	26.45	20240129	4280	-57.22	20240226	823	122.48	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
142	20240806	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1811	-11	5	-0.60	1344059921	748464	46.78	1707	1877	1707	2365	1276	1822	1795.76	0.80	0	31681	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	786	-43.12	4.68	12	1.73	-42.00	387.00	4280	20240226	-57.69	804	20230803	125.25	4280	-57.69	20240226	1448	25.07	20240129	4280	-57.69	20240226	823	120.05	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
143	20240806	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	-17	5	-0.93	1306394461	727667	45.48	1707	1877	1707	2365	1276	1822	1795.32	0.80	0	35609	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	783	-42.98	4.66	12	1.68	-42.00	387.00	4280	20240226	-57.83	804	20230803	124.50	4280	-57.83	20240226	1448	24.65	20240129	4280	-57.83	20240226	823	119.32	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
144	20240806	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	34	2	1.87	904698257	506239	31.64	1707	1877	1707	2365	1276	1822	1787.10	0.80	0	51839	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	805	-44.19	4.80	12	1.17	-42.00	387.00	4280	20240226	-56.64	804	20230803	130.85	4280	-56.64	20240226	1448	28.18	20240129	4280	-56.64	20240226	823	125.52	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
145	20240806	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-74	5	-4.06	436820918	252103	15.76	1707	1830	1707	2365	1276	1822	1732.71	0.80	0	-2204	2236	2028	1882	1674	1528	1956	1602	43	543	100	1090	1	1	43388212	758	-41.62	4.52	12	0.58	-42.00	387.00	4280	20240226	-59.16	804	20230803	117.41	4280	-59.16	20240226	1448	20.72	20240129	4280	-59.16	20240226	823	112.39	20230807	3.69	N	340360	100	43 억		348733	N	N	0	N	00	N
146	20240805	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1822	-268	5	-12.82	2954142098	1588822	227.66	2085	2090	1736	2715	1465	2090	1859.32	0.45	0	152992	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	791	-43.38	4.71	12	3.66	-42.00	387.00	4280	20240226	-57.43	804	20230803	126.62	4280	-57.43	20240226	1448	25.83	20240129	4280	-57.43	20240226	823	121.39	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
147	20240805	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1809	-281	5	-13.44	2877544001	1546625	221.61	2085	2090	1736	2715	1465	2090	1860.52	0.45	0	141537	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	785	-43.07	4.67	12	3.56	-42.00	387.00	4280	20240226	-57.73	804	20230803	125.00	4280	-57.73	20240226	1448	24.93	20240129	4280	-57.73	20240226	823	119.81	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
148	20240805	141016	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-251	5	-12.01	2389401915	1274296	182.59	2085	2090	1797	2715	1465	2090	1875.07	0.45	0	145279	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	798	-43.79	4.75	12	2.94	-42.00	387.00	4280	20240226	-57.03	804	20230803	128.73	4280	-57.03	20240226	1448	27.00	20240129	4280	-57.03	20240226	823	123.45	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
149	20240805	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	-206	5	-9.86	2235860842	1191266	170.70	2085	2090	1797	2715	1465	2090	1876.87	0.45	0	133621	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	817	-44.86	4.87	12	2.75	-42.00	387.00	4280	20240226	-55.98	804	20230803	134.33	4280	-55.98	20240226	1448	30.11	20240129	4280	-55.98	20240226	823	128.92	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
150	20240805	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	-254	5	-12.15	2113735040	1125497	161.27	2085	2090	1797	2715	1465	2090	1878.03	0.45	0	134810	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	797	-43.71	4.74	12	2.59	-42.00	387.00	4280	20240226	-57.10	804	20230803	128.36	4280	-57.10	20240226	1448	26.80	20240129	4280	-57.10	20240226	823	123.09	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
151	20240805	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-239	5	-11.44	1816307757	964050	138.14	2085	2090	1797	2715	1465	2090	1884.03	0.45	0	106093	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	803	-44.07	4.78	12	2.22	-42.00	387.00	4280	20240226	-56.75	804	20230803	130.22	4280	-56.75	20240226	1448	27.83	20240129	4280	-56.75	20240226	823	124.91	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
152	20240805	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	-213	5	-10.19	826993823	423413	60.67	2085	2090	1877	2715	1465	2090	1953.14	0.45	0	-43786	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	1	1	43388212	814	-44.69	4.85	12	0.98	-42.00	387.00	4280	20240226	-56.14	804	20230803	133.46	4280	-56.14	20240226	1448	29.63	20240129	4280	-56.14	20240226	823	128.07	20230807	3.54	N	340360	100	43 억		195223	Y	N	0	N	00	N
153	20240805	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-65	5	-3.11	129099075	62804	9.00	2085	2090	2025	2715	1465	2090	2055.55	0.45	0	-14089	2273	2181	2098	2006	1923	2227	2052	43	625	100	1250	5	1	43388212	879	-48.21	5.23	12	0.14	-42.00	387.00	4280	20240226	-52.69	804	20230803	151.87	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	823	146.05	20230807	3.54	N	340360	100	43 억		195223	N	N	0	N	00	N
154	20240802	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-20	5	-0.95	1442358220	687347	136.12	2075	2190	2015	2740	1480	2110	2098.44	0.21	0	105261	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	907	-49.76	5.40	12	1.58	-42.00	387.00	4280	20240226	-51.17	804	20230803	159.95	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	804	159.95	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
155	20240802	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-5	5	-0.24	1366899150	651295	128.98	2075	2190	2015	2740	1480	2110	2098.74	0.21	0	97034	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	913	-50.12	5.44	12	1.50	-42.00	387.00	4280	20240226	-50.82	804	20230803	161.82	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	804	161.82	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
156	20240802	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	25	2	1.18	1153800315	549922	108.90	2075	2190	2015	2740	1480	2110	2098.12	0.21	0	42838	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	926	-50.83	5.52	12	1.27	-42.00	387.00	4280	20240226	-50.12	804	20230803	165.55	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	804	165.55	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
157	20240802	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	55	2	2.61	865728775	415017	82.19	2075	2190	2015	2740	1480	2110	2086.01	0.21	0	42243	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	939	-51.55	5.59	12	0.96	-42.00	387.00	4280	20240226	-49.42	804	20230803	169.28	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	804	169.28	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
158	20240802	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	20	2	0.95	693865305	335147	66.37	2075	2165	2015	2740	1480	2110	2070.33	0.21	0	34779	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	924	-50.71	5.50	12	0.77	-42.00	387.00	4280	20240226	-50.23	804	20230803	164.93	4280	-50.23	20240226	1448	47.10	20240129	4280	-50.23	20240226	804	164.93	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
159	20240802	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-15	5	-0.71	496689030	241856	47.89	2075	2125	2015	2740	1480	2110	2053.66	0.21	0	20857	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	909	-49.88	5.41	12	0.56	-42.00	387.00	4280	20240226	-51.05	804	20230803	160.57	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	804	160.57	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
160	20240802	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-55	5	-2.61	344223575	168290	33.33	2075	2100	2015	2740	1480	2110	2045.42	0.21	0	13639	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	892	-48.93	5.31	12	0.39	-42.00	387.00	4280	20240226	-51.99	804	20230803	155.60	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	804	155.60	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
161	20240802	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-35	5	-1.66	51842690	24955	4.94	2075	2100	2070	2740	1480	2110	2077.44	0.21	0	5722	2230	2170	2125	2065	2020	2147	2042	43	630	100	1260	5	1	43388212	900	-49.40	5.36	12	0.06	-42.00	387.00	4280	20240226	-51.52	804	20230803	158.08	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	804	158.08	20230803	3.47	N	340360	100	43 억		90465	N	N	0	N	00	N
162	20240801	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-50	5	-2.31	1022039625	480931	115.47	2160	2185	2080	2805	1515	2160	2125.13	0.35	0	-59761	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	915	-50.24	5.45	12	1.11	-42.00	387.00	4280	20240226	-50.70	804	20230803	162.44	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	804	162.44	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
163	20240801	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-25	5	-1.16	986902310	464300	111.48	2160	2185	2080	2805	1515	2160	2125.57	0.35	0	-61425	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	926	-50.83	5.52	12	1.07	-42.00	387.00	4280	20240226	-50.12	804	20230803	165.55	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	804	165.55	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
164	20240801	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-25	5	-1.16	842078640	396011	95.08	2160	2185	2080	2805	1515	2160	2126.40	0.35	0	-61743	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	926	-50.83	5.52	12	0.91	-42.00	387.00	4280	20240226	-50.12	804	20230803	165.55	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	804	165.55	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
165	20240801	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-20	5	-0.93	491587925	229590	55.12	2160	2185	2125	2805	1515	2160	2141.16	0.35	0	-21927	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	929	-50.95	5.53	12	0.53	-42.00	387.00	4280	20240226	-50.00	804	20230803	166.17	4280	-50.00	20240226	1448	47.79	20240129	4280	-50.00	20240226	804	166.17	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
166	20240801	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	344429725	160798	38.61	2160	2185	2125	2805	1515	2160	2142.00	0.35	0	-28370	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	931	-51.07	5.54	12	0.37	-42.00	387.00	4280	20240226	-49.88	804	20230803	166.79	4280	-49.88	20240226	1448	48.14	20240129	4280	-49.88	20240226	804	166.79	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
167	20240801	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	288275750	134500	32.29	2160	2185	2125	2805	1515	2160	2143.31	0.35	0	-26340	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	931	-51.07	5.54	12	0.31	-42.00	387.00	4280	20240226	-49.88	804	20230803	166.79	4280	-49.88	20240226	1448	48.14	20240129	4280	-49.88	20240226	804	166.79	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
168	20240801	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	190843345	88860	21.33	2160	2185	2130	2805	1515	2160	2147.69	0.35	0	-20282	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	931	-51.07	5.54	12	0.20	-42.00	387.00	4280	20240226	-49.88	804	20230803	166.79	4280	-49.88	20240226	1448	48.14	20240129	4280	-49.88	20240226	804	166.79	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N
169	20240801	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-5	5	-0.23	39528180	18306	4.40	2160	2185	2140	2805	1515	2160	2159.30	0.35	0	-1357	2260	2210	2175	2125	2090	2202	2117	43	645	100	1290	5	1	43388212	935	-51.31	5.57	12	0.04	-42.00	387.00	4280	20240226	-49.65	804	20230803	168.03	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	804	168.03	20230803	3.48	N	340360	100	43 억		150115	N	N	0	N	00	N