KissMeData/043260/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	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	13	2	0.82	800922449	504526	83.18	1572	1608	1570	2060	1110	1585	1587.45	1.79	0	76391	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	963	4.83	0.79	12	0.84	331.00	2025.00	2445	20240328	-34.64	1240	20240805	28.87	2445	-34.64	20240328	1240	28.87	20240805	2445	-34.64	20240328	1240	28.87	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
3	20240830	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	7	2	0.44	772833581	486924	80.28	1572	1608	1570	2060	1110	1585	1587.17	1.79	0	76887	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	960	4.81	0.79	12	0.81	331.00	2025.00	2445	20240328	-34.89	1240	20240805	28.39	2445	-34.89	20240328	1240	28.39	20240805	2445	-34.89	20240328	1240	28.39	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
4	20240830	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	0	3	0.00	518516934	325728	53.71	1572	1608	1572	2060	1110	1585	1591.87	1.79	0	24007	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	956	4.79	0.78	12	0.54	331.00	2025.00	2445	20240328	-35.17	1240	20240805	27.82	2445	-35.17	20240328	1240	27.82	20240805	2445	-35.17	20240328	1240	27.82	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
5	20240830	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1593	8	2	0.50	500463569	314320	51.82	1572	1608	1572	2060	1110	1585	1592.21	1.79	0	21456	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	960	4.81	0.79	12	0.52	331.00	2025.00	2445	20240328	-34.85	1240	20240805	28.47	2445	-34.85	20240328	1240	28.47	20240805	2445	-34.85	20240328	1240	28.47	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
6	20240830	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	0	3	0.00	448968869	281790	46.46	1572	1608	1572	2060	1110	1585	1593.27	1.79	0	21216	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	956	4.79	0.78	12	0.47	331.00	2025.00	2445	20240328	-35.17	1240	20240805	27.82	2445	-35.17	20240328	1240	27.82	20240805	2445	-35.17	20240328	1240	27.82	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
7	20240830	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1593	8	2	0.50	380864091	238879	39.39	1572	1608	1572	2060	1110	1585	1594.38	1.79	0	32580	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	960	4.81	0.79	12	0.40	331.00	2025.00	2445	20240328	-34.85	1240	20240805	28.47	2445	-34.85	20240328	1240	28.47	20240805	2445	-34.85	20240328	1240	28.47	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
8	20240830	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	20	2	1.26	310925476	195166	32.18	1572	1608	1572	2060	1110	1585	1593.13	1.79	0	50834	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	968	4.85	0.79	12	0.32	331.00	2025.00	2445	20240328	-34.36	1240	20240805	29.44	2445	-34.36	20240328	1240	29.44	20240805	2445	-34.36	20240328	1240	29.44	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
9	20240830	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	14	2	0.88	143515290	90303	14.89	1572	1605	1572	2060	1110	1585	1589.26	1.79	0	53583	1633	1608	1591	1566	1549	1600	1558	301	475	500	1140	1	1	60288923	964	4.83	0.79	12	0.15	331.00	2025.00	2445	20240328	-34.60	1240	20240805	28.95	2445	-34.60	20240328	1240	28.95	20240805	2445	-34.60	20240328	1240	28.95	20240805	3.38	N	043260	500	301 억		1081542	N	N	0	N	00	N
10	20240829	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-31	5	-1.92	944285664	594414	176.82	1614	1616	1574	2100	1132	1616	1588.55	1.76	0	19096	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	956	4.79	0.78	12	0.99	331.00	2025.00	2445	20240328	-35.17	1240	20240805	27.82	2445	-35.17	20240328	1240	27.82	20240805	2445	-35.17	20240328	1240	27.82	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
11	20240829	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1586	-30	5	-1.86	893020008	562003	167.18	1614	1616	1574	2100	1132	1616	1588.93	1.76	0	17745	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	956	4.79	0.78	12	0.93	331.00	2025.00	2445	20240328	-35.13	1240	20240805	27.90	2445	-35.13	20240328	1240	27.90	20240805	2445	-35.13	20240328	1240	27.90	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
12	20240829	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	-19	5	-1.18	625018034	392443	116.74	1614	1616	1577	2100	1132	1616	1592.55	1.76	0	7749	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	963	4.82	0.79	12	0.65	331.00	2025.00	2445	20240328	-34.68	1240	20240805	28.79	2445	-34.68	20240328	1240	28.79	20240805	2445	-34.68	20240328	1240	28.79	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
13	20240829	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-26	5	-1.61	541035764	339643	101.03	1614	1616	1577	2100	1132	1616	1592.86	1.76	0	7971	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	959	4.80	0.79	12	0.56	331.00	2025.00	2445	20240328	-34.97	1240	20240805	28.23	2445	-34.97	20240328	1240	28.23	20240805	2445	-34.97	20240328	1240	28.23	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
14	20240829	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	-15	5	-0.93	483525861	303500	90.28	1614	1616	1577	2100	1132	1616	1593.06	1.76	0	16226	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	965	4.84	0.79	12	0.50	331.00	2025.00	2445	20240328	-34.52	1240	20240805	29.11	2445	-34.52	20240328	1240	29.11	20240805	2445	-34.52	20240328	1240	29.11	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
15	20240829	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-22	5	-1.36	459268523	288314	85.77	1614	1616	1577	2100	1132	1616	1592.84	1.76	0	19500	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	961	4.82	0.79	12	0.48	331.00	2025.00	2445	20240328	-34.81	1240	20240805	28.55	2445	-34.81	20240328	1240	28.55	20240805	2445	-34.81	20240328	1240	28.55	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
16	20240829	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	-19	5	-1.18	399531222	250851	74.62	1614	1616	1577	2100	1132	1616	1592.58	1.76	0	25787	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	963	4.82	0.79	12	0.42	331.00	2025.00	2445	20240328	-34.68	1240	20240805	28.79	2445	-34.68	20240328	1240	28.79	20240805	2445	-34.68	20240328	1240	28.79	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
17	20240829	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-13	5	-0.80	61231218	38086	11.33	1614	1614	1598	2100	1132	1616	1607.40	1.76	0	-16744	1649	1632	1624	1607	1599	1628	1603	301	484	500	1160	1	1	60288923	966	4.84	0.79	12	0.06	331.00	2025.00	2445	20240328	-34.44	1240	20240805	29.27	2445	-34.44	20240328	1240	29.27	20240805	2445	-34.44	20240328	1240	29.27	20240805	3.56	N	043260	500	301 억		1062594	N	N	0	N	00	N
18	20240828	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	-18	5	-1.10	539595192	332422	125.40	1622	1641	1616	2120	1144	1634	1623.23	1.86	0	-9415	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	931	4.88	0.80	12	0.58	331.00	2025.00	2445	20240328	-33.91	1240	20240805	30.32	2445	-33.91	20240328	1240	30.32	20240805	2445	-33.91	20240328	1240	30.32	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
19	20240828	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	-14	5	-0.86	483604101	297797	112.34	1622	1641	1616	2120	1144	1634	1623.94	1.86	0	-21249	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	933	4.89	0.80	12	0.52	331.00	2025.00	2445	20240328	-33.74	1240	20240805	30.65	2445	-33.74	20240328	1240	30.65	20240805	2445	-33.74	20240328	1240	30.65	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
20	20240828	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-13	5	-0.80	405629860	249636	94.17	1622	1641	1617	2120	1144	1634	1624.89	1.86	0	-29398	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	934	4.90	0.80	12	0.43	331.00	2025.00	2445	20240328	-33.70	1240	20240805	30.73	2445	-33.70	20240328	1240	30.73	20240805	2445	-33.70	20240328	1240	30.73	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
21	20240828	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-8	5	-0.49	385898599	237479	89.59	1622	1641	1617	2120	1144	1634	1624.98	1.86	0	-29091	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	937	4.91	0.80	12	0.41	331.00	2025.00	2445	20240328	-33.50	1240	20240805	31.13	2445	-33.50	20240328	1240	31.13	20240805	2445	-33.50	20240328	1240	31.13	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
22	20240828	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	-11	5	-0.67	295081363	181434	68.44	1622	1641	1617	2120	1144	1634	1626.38	1.86	0	-33185	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	935	4.90	0.80	12	0.31	331.00	2025.00	2445	20240328	-33.62	1240	20240805	30.89	2445	-33.62	20240328	1240	30.89	20240805	2445	-33.62	20240328	1240	30.89	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
23	20240828	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-9	5	-0.55	230768005	141759	53.48	1622	1641	1617	2120	1144	1634	1627.89	1.86	0	-17816	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	936	4.91	0.80	12	0.25	331.00	2025.00	2445	20240328	-33.54	1240	20240805	31.05	2445	-33.54	20240328	1240	31.05	20240805	2445	-33.54	20240328	1240	31.05	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
24	20240828	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	-1	5	-0.06	127698529	78451	29.59	1622	1641	1617	2120	1144	1634	1627.75	1.86	0	-2604	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	941	4.93	0.81	12	0.14	331.00	2025.00	2445	20240328	-33.21	1240	20240805	31.69	2445	-33.21	20240328	1240	31.69	20240805	2445	-33.21	20240328	1240	31.69	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
25	20240828	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	7	2	0.43	26396977	16209	6.11	1622	1641	1621	2120	1144	1634	1628.54	1.86	0	4178	1680	1657	1636	1613	1592	1668	1624	288	486	500	1170	1	1	57617549	946	4.96	0.81	12	0.03	331.00	2025.00	2445	20240328	-32.88	1240	20240805	32.34	2445	-32.88	20240328	1240	32.34	20240805	2445	-32.88	20240328	1240	32.34	20240805	3.67	N	043260	500	288 억		1072009	N	N	0	N	00	N
26	20240827	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	-17	5	-1.03	417313397	255807	40.48	1630	1659	1615	2145	1156	1651	1631.36	1.87	0	-8274	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	941	4.94	0.81	12	0.44	331.00	2025.00	2445	20240328	-33.17	1240	20240805	31.77	2445	-33.17	20240328	1240	31.77	20240805	2445	-33.17	20240328	1240	31.77	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
27	20240827	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	-13	5	-0.79	379191409	232511	36.79	1630	1659	1615	2145	1156	1651	1630.85	1.87	0	-6	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	944	4.95	0.81	12	0.40	331.00	2025.00	2445	20240328	-33.01	1240	20240805	32.10	2445	-33.01	20240328	1240	32.10	20240805	2445	-33.01	20240328	1240	32.10	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
28	20240827	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	-13	5	-0.79	353699788	216949	34.33	1630	1659	1615	2145	1156	1651	1630.34	1.87	0	4815	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	944	4.95	0.81	12	0.38	331.00	2025.00	2445	20240328	-33.01	1240	20240805	32.10	2445	-33.01	20240328	1240	32.10	20240805	2445	-33.01	20240328	1240	32.10	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
29	20240827	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-21	5	-1.27	317016877	194418	30.76	1630	1659	1615	2145	1156	1651	1630.59	1.87	0	-4336	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	939	4.92	0.80	12	0.34	331.00	2025.00	2445	20240328	-33.33	1240	20240805	31.45	2445	-33.33	20240328	1240	31.45	20240805	2445	-33.33	20240328	1240	31.45	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
30	20240827	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-24	5	-1.45	245120504	150105	23.75	1630	1659	1615	2145	1156	1651	1632.99	1.87	0	-12350	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	937	4.92	0.80	12	0.26	331.00	2025.00	2445	20240328	-33.46	1240	20240805	31.21	2445	-33.46	20240328	1240	31.21	20240805	2445	-33.46	20240328	1240	31.21	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
31	20240827	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	-12	5	-0.73	203407692	124464	19.69	1630	1659	1615	2145	1156	1651	1634.27	1.87	0	660	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	944	4.95	0.81	12	0.22	331.00	2025.00	2445	20240328	-32.97	1240	20240805	32.18	2445	-32.97	20240328	1240	32.18	20240805	2445	-32.97	20240328	1240	32.18	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
32	20240827	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	-14	5	-0.85	160119960	98009	15.51	1630	1659	1615	2145	1156	1651	1633.73	1.87	0	4317	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	943	4.95	0.81	12	0.17	331.00	2025.00	2445	20240328	-33.05	1240	20240805	32.02	2445	-33.05	20240328	1240	32.02	20240805	2445	-33.05	20240328	1240	32.02	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
33	20240827	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	-35	5	-2.12	47538816	29248	4.63	1630	1640	1615	2145	1156	1651	1625.37	1.87	0	-4007	1733	1691	1662	1620	1591	1677	1606	288	494	500	1180	1	1	57617549	931	4.88	0.80	12	0.05	331.00	2025.00	2445	20240328	-33.91	1240	20240805	30.32	2445	-33.91	20240328	1240	30.32	20240805	2445	-33.91	20240328	1240	30.32	20240805	3.72	N	043260	500	288 억		1080224	N	N	0	N	00	N
34	20240826	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-43	5	-2.54	1042309673	628638	85.62	1703	1704	1633	2200	1186	1694	1657.89	1.99	0	-65051	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	951	4.99	0.82	12	1.09	331.00	2025.00	2445	20240328	-32.47	1240	20240805	33.15	2445	-32.47	20240328	1240	33.15	20240805	2445	-32.47	20240328	1240	33.15	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
35	20240826	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	-54	5	-3.19	976951384	588983	80.22	1703	1704	1633	2200	1186	1694	1658.54	1.99	0	-71209	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	945	4.95	0.81	12	1.02	331.00	2025.00	2445	20240328	-32.92	1240	20240805	32.26	2445	-32.92	20240328	1240	32.26	20240805	2445	-32.92	20240328	1240	32.26	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
36	20240826	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	-55	5	-3.25	919275335	553740	75.42	1703	1704	1633	2200	1186	1694	1659.95	1.99	0	-76552	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	944	4.95	0.81	12	0.96	331.00	2025.00	2445	20240328	-32.97	1240	20240805	32.18	2445	-32.97	20240328	1240	32.18	20240805	2445	-32.97	20240328	1240	32.18	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
37	20240826	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	-52	5	-3.07	831135094	499954	68.09	1703	1704	1633	2200	1186	1694	1662.25	1.99	0	-87045	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	946	4.96	0.81	12	0.87	331.00	2025.00	2445	20240328	-32.84	1240	20240805	32.42	2445	-32.84	20240328	1240	32.42	20240805	2445	-32.84	20240328	1240	32.42	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
38	20240826	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-43	5	-2.54	689444995	413734	56.35	1703	1704	1647	2200	1186	1694	1666.21	1.99	0	-63726	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	951	4.99	0.82	12	0.72	331.00	2025.00	2445	20240328	-32.47	1240	20240805	33.15	2445	-32.47	20240328	1240	33.15	20240805	2445	-32.47	20240328	1240	33.15	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
39	20240826	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1664	-30	5	-1.77	594038990	356093	48.50	1703	1704	1647	2200	1186	1694	1668.01	1.99	0	-32976	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	959	5.03	0.82	12	0.62	331.00	2025.00	2445	20240328	-31.94	1240	20240805	34.19	2445	-31.94	20240328	1240	34.19	20240805	2445	-31.94	20240328	1240	34.19	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
40	20240826	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	-25	5	-1.48	406733863	243720	33.19	1703	1704	1647	2200	1186	1694	1668.57	1.99	0	-5046	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	962	5.04	0.82	12	0.42	331.00	2025.00	2445	20240328	-31.74	1240	20240805	34.60	2445	-31.74	20240328	1240	34.60	20240805	2445	-31.74	20240328	1240	34.60	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
41	20240826	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	-5	5	-0.30	70127116	41432	5.64	1703	1704	1677	2200	1186	1694	1692.48	1.99	0	2253	1742	1717	1687	1662	1632	1703	1648	288	506	500	1210	1	1	57617549	973	5.10	0.83	12	0.07	331.00	2025.00	2445	20240328	-30.92	1240	20240805	36.21	2445	-30.92	20240328	1240	36.21	20240805	2445	-30.92	20240328	1240	36.21	20240805	3.68	N	043260	500	288 억		1145278	N	N	0	N	00	N
42	20240823	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1694	-35	5	-2.02	1233143509	730853	67.14	1703	1712	1657	2245	1211	1729	1687.21	1.95	0	21393	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	976	5.12	0.84	12	1.27	331.00	2025.00	2445	20240328	-30.72	1240	20240805	36.61	2445	-30.72	20240328	1240	36.61	20240805	2445	-30.72	20240328	1240	36.61	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
43	20240823	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1698	-31	5	-1.79	1166102551	691247	63.50	1703	1712	1657	2245	1211	1729	1686.92	1.95	0	19634	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	978	5.13	0.84	12	1.20	331.00	2025.00	2445	20240328	-30.55	1240	20240805	36.94	2445	-30.55	20240328	1240	36.94	20240805	2445	-30.55	20240328	1240	36.94	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
44	20240823	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	-27	5	-1.56	950666510	563677	51.78	1703	1712	1657	2245	1211	1729	1686.50	1.95	0	-7243	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	981	5.14	0.84	12	0.98	331.00	2025.00	2445	20240328	-30.39	1240	20240805	37.26	2445	-30.39	20240328	1240	37.26	20240805	2445	-30.39	20240328	1240	37.26	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
45	20240823	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	-43	5	-2.49	856804803	508350	46.70	1703	1712	1657	2245	1211	1729	1685.41	1.95	0	-5595	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	971	5.09	0.83	12	0.88	331.00	2025.00	2445	20240328	-31.04	1240	20240805	35.97	2445	-31.04	20240328	1240	35.97	20240805	2445	-31.04	20240328	1240	35.97	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
46	20240823	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1684	-45	5	-2.60	752884683	446803	41.05	1703	1712	1657	2245	1211	1729	1684.99	1.95	0	13394	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	970	5.09	0.83	12	0.78	331.00	2025.00	2445	20240328	-31.12	1240	20240805	35.81	2445	-31.12	20240328	1240	35.81	20240805	2445	-31.12	20240328	1240	35.81	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
47	20240823	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1692	-37	5	-2.14	571156977	337936	31.05	1703	1712	1670	2245	1211	1729	1690.06	1.95	0	-7519	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	975	5.11	0.84	12	0.59	331.00	2025.00	2445	20240328	-30.80	1240	20240805	36.45	2445	-30.80	20240328	1240	36.45	20240805	2445	-30.80	20240328	1240	36.45	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
48	20240823	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	-33	5	-1.91	352443701	208117	19.12	1703	1712	1680	2245	1211	1729	1693.39	1.95	0	9926	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	977	5.12	0.84	12	0.36	331.00	2025.00	2445	20240328	-30.63	1240	20240805	36.77	2445	-30.63	20240328	1240	36.77	20240805	2445	-30.63	20240328	1240	36.77	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
49	20240823	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	-40	5	-2.31	67112645	39542	3.63	1703	1712	1680	2245	1211	1729	1696.76	1.95	0	61	1866	1797	1761	1692	1656	1779	1674	288	516	500	1240	1	1	57617549	973	5.10	0.83	12	0.07	331.00	2025.00	2445	20240328	-30.92	1240	20240805	36.21	2445	-30.92	20240328	1240	36.21	20240805	2445	-30.92	20240328	1240	36.21	20240805	3.37	N	043260	500	288 억		1125514	N	N	0	N	00	N
50	20240822	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-84	5	-4.63	1878050529	1068751	85.67	1830	1830	1725	2355	1270	1813	1757.16	2.22	0	-156314	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	996	5.22	0.85	12	1.85	331.00	2025.00	2445	20240328	-29.28	1240	20240805	39.44	2445	-29.28	20240328	1240	39.44	20240805	2445	-29.28	20240328	1240	39.44	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
51	20240822	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-83	5	-4.58	1690892226	960533	77.00	1830	1830	1725	2355	1270	1813	1760.28	2.22	0	-164885	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	997	5.23	0.85	12	1.67	331.00	2025.00	2445	20240328	-29.24	1240	20240805	39.52	2445	-29.24	20240328	1240	39.52	20240805	2445	-29.24	20240328	1240	39.52	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
52	20240822	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	-79	5	-4.36	1498562276	849629	68.11	1830	1830	1729	2355	1270	1813	1763.69	2.22	0	-132800	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	999	5.24	0.86	12	1.47	331.00	2025.00	2445	20240328	-29.08	1240	20240805	39.84	2445	-29.08	20240328	1240	39.84	20240805	2445	-29.08	20240328	1240	39.84	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
53	20240822	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-73	5	-4.03	1360046157	769900	61.72	1830	1830	1729	2355	1270	1813	1766.43	2.22	0	-139443	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	1003	5.26	0.86	12	1.34	331.00	2025.00	2445	20240328	-28.83	1240	20240805	40.32	2445	-28.83	20240328	1240	40.32	20240805	2445	-28.83	20240328	1240	40.32	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
54	20240822	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-56	5	-3.09	1119792330	631926	50.66	1830	1830	1746	2355	1270	1813	1771.93	2.22	0	-140475	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	1012	5.31	0.87	12	1.10	331.00	2025.00	2445	20240328	-28.14	1240	20240805	41.69	2445	-28.14	20240328	1240	41.69	20240805	2445	-28.14	20240328	1240	41.69	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
55	20240822	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-52	5	-2.87	987190618	556291	44.59	1830	1830	1746	2355	1270	1813	1774.49	2.22	0	-129239	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	1015	5.32	0.87	12	0.97	331.00	2025.00	2445	20240328	-27.98	1240	20240805	42.02	2445	-27.98	20240328	1240	42.02	20240805	2445	-27.98	20240328	1240	42.02	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
56	20240822	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1766	-47	5	-2.59	719351223	403914	32.38	1830	1830	1750	2355	1270	1813	1780.83	2.22	0	-94145	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	1018	5.34	0.87	12	0.70	331.00	2025.00	2445	20240328	-27.77	1240	20240805	42.42	2445	-27.77	20240328	1240	42.42	20240805	2445	-27.77	20240328	1240	42.42	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
57	20240822	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-11	5	-0.61	127889853	70741	5.67	1830	1830	1781	2355	1270	1813	1807.75	2.22	0	-31342	1887	1849	1811	1773	1735	1869	1793	288	542	500	1300	1	1	57617549	1038	5.44	0.89	12	0.12	331.00	2025.00	2445	20240328	-26.30	1240	20240805	45.32	2445	-26.30	20240328	1240	45.32	20240805	2445	-26.30	20240328	1240	45.32	20240805	3.66	N	043260	500	288 억		1276898	N	N	0	N	00	N
58	20240821	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	-15	5	-0.82	2247883437	1240450	36.92	1782	1849	1773	2375	1280	1828	1812.12	2.35	0	-77710	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1045	5.48	0.90	12	2.15	331.00	2025.00	2445	20240328	-25.85	1240	20240805	46.21	2445	-25.85	20240328	1240	46.21	20240805	2445	-25.85	20240328	1240	46.21	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
59	20240821	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1811	-17	5	-0.93	2079105295	1147346	34.14	1782	1849	1773	2375	1280	1828	1812.07	2.35	0	-53989	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1043	5.47	0.89	12	1.99	331.00	2025.00	2445	20240328	-25.93	1240	20240805	46.05	2445	-25.93	20240328	1240	46.05	20240805	2445	-25.93	20240328	1240	46.05	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
60	20240821	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	-15	5	-0.82	1729197027	953641	28.38	1782	1849	1773	2375	1280	1828	1813.23	2.35	0	-37431	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1045	5.48	0.90	12	1.66	331.00	2025.00	2445	20240328	-25.85	1240	20240805	46.21	2445	-25.85	20240328	1240	46.21	20240805	2445	-25.85	20240328	1240	46.21	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
61	20240821	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-14	5	-0.77	1494422274	824278	24.53	1782	1849	1773	2375	1280	1828	1812.97	2.35	0	16303	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1045	5.48	0.90	12	1.43	331.00	2025.00	2445	20240328	-25.81	1240	20240805	46.29	2445	-25.81	20240328	1240	46.29	20240805	2445	-25.81	20240328	1240	46.29	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
62	20240821	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1826	-2	5	-0.11	1356898763	748638	22.28	1782	1849	1773	2375	1280	1828	1812.45	2.35	0	35755	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1052	5.52	0.90	12	1.30	331.00	2025.00	2445	20240328	-25.32	1240	20240805	47.26	2445	-25.32	20240328	1240	47.26	20240805	2445	-25.32	20240328	1240	47.26	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
63	20240821	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-8	5	-0.44	1237844993	683266	20.33	1782	1849	1773	2375	1280	1828	1811.61	2.35	0	53265	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1049	5.50	0.90	12	1.19	331.00	2025.00	2445	20240328	-25.56	1240	20240805	46.77	2445	-25.56	20240328	1240	46.77	20240805	2445	-25.56	20240328	1240	46.77	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
64	20240821	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	2	2	0.11	849927878	471177	14.02	1782	1834	1773	2375	1280	1828	1803.73	2.35	0	35258	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1054	5.53	0.90	12	0.82	331.00	2025.00	2445	20240328	-25.15	1240	20240805	47.58	2445	-25.15	20240328	1240	47.58	20240805	2445	-25.15	20240328	1240	47.58	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
65	20240821	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1788	-40	5	-2.19	282274576	158212	4.71	1782	1800	1773	2375	1280	1828	1783.56	2.35	0	19156	1905	1866	1799	1760	1693	1886	1780	288	547	500	1310	1	1	57617549	1030	5.40	0.88	12	0.27	331.00	2025.00	2445	20240328	-26.87	1240	20240805	44.19	2445	-26.87	20240328	1240	44.19	20240805	2445	-26.87	20240328	1240	44.19	20240805	3.39	N	043260	500	288 억		1351883	N	N	0	N	00	N
66	20240820	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	114	2	6.65	6019792638	3339754	136.62	1750	1838	1732	2225	1200	1714	1802.46	1.67	0	388098	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1053	5.52	0.90	12	5.80	331.00	2025.00	2445	20240328	-25.24	1240	20240805	47.42	2445	-25.24	20240328	1240	47.42	20240805	2445	-25.24	20240328	1240	47.42	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
67	20240820	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	122	2	7.12	5800388387	3219907	131.71	1750	1838	1732	2225	1200	1714	1801.41	1.67	0	404460	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1058	5.55	0.91	12	5.59	331.00	2025.00	2445	20240328	-24.91	1240	20240805	48.06	2445	-24.91	20240328	1240	48.06	20240805	2445	-24.91	20240328	1240	48.06	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
68	20240820	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	96	2	5.60	5076831913	2822824	115.47	1750	1835	1732	2225	1200	1714	1798.49	1.67	0	357253	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1043	5.47	0.89	12	4.90	331.00	2025.00	2445	20240328	-25.97	1240	20240805	45.97	2445	-25.97	20240328	1240	45.97	20240805	2445	-25.97	20240328	1240	45.97	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
69	20240820	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	100	2	5.83	4667184363	2596518	106.21	1750	1835	1732	2225	1200	1714	1797.48	1.67	0	342529	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1045	5.48	0.90	12	4.51	331.00	2025.00	2445	20240328	-25.81	1240	20240805	46.29	2445	-25.81	20240328	1240	46.29	20240805	2445	-25.81	20240328	1240	46.29	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
70	20240820	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	118	2	6.88	4284259447	2386431	97.62	1750	1835	1732	2225	1200	1714	1795.26	1.67	0	382213	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1056	5.53	0.90	12	4.14	331.00	2025.00	2445	20240328	-25.07	1240	20240805	47.74	2445	-25.07	20240328	1240	47.74	20240805	2445	-25.07	20240328	1240	47.74	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
71	20240820	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	111	2	6.48	3471114094	1941017	79.40	1750	1829	1732	2225	1200	1714	1788.30	1.67	0	280600	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1052	5.51	0.90	12	3.37	331.00	2025.00	2445	20240328	-25.36	1240	20240805	47.18	2445	-25.36	20240328	1240	47.18	20240805	2445	-25.36	20240328	1240	47.18	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
72	20240820	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	80	2	4.67	2432116931	1366189	55.88	1750	1805	1732	2225	1200	1714	1780.22	1.67	0	221289	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1034	5.42	0.89	12	2.37	331.00	2025.00	2445	20240328	-26.63	1240	20240805	44.68	2445	-26.63	20240328	1240	44.68	20240805	2445	-26.63	20240328	1240	44.68	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
73	20240820	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	46	2	2.68	418385381	238897	9.77	1750	1775	1732	2225	1200	1714	1751.32	1.67	0	5972	1820	1766	1733	1679	1646	1750	1663	288	511	500	1230	1	1	57617549	1014	5.32	0.87	12	0.41	331.00	2025.00	2445	20240328	-28.02	1240	20240805	41.94	2445	-28.02	20240328	1240	41.94	20240805	2445	-28.02	20240328	1240	41.94	20240805	2.78	N	043260	500	288 억		962395	N	N	0	N	00	N
74	20240819	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1714	-31	5	-1.78	4226523886	2435198	20.76	1743	1787	1700	2265	1222	1745	1735.45	2.11	0	-252256	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	988	5.18	0.85	12	4.23	331.00	2025.00	2445	20240328	-29.90	1240	20240805	38.23	2445	-29.90	20240328	1240	38.23	20240805	2445	-29.90	20240328	1240	38.23	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
75	20240819	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1714	-31	5	-1.78	3760688170	2162324	18.44	1743	1787	1702	2265	1222	1745	1739.04	2.11	0	-291414	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	988	5.18	0.85	12	3.75	331.00	2025.00	2445	20240328	-29.90	1240	20240805	38.23	2445	-29.90	20240328	1240	38.23	20240805	2445	-29.90	20240328	1240	38.23	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
76	20240819	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	-21	5	-1.20	3467135737	1991538	16.98	1743	1787	1702	2265	1222	1745	1740.82	2.11	0	-273970	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	993	5.21	0.85	12	3.46	331.00	2025.00	2445	20240328	-29.49	1240	20240805	39.03	2445	-29.49	20240328	1240	39.03	20240805	2445	-29.49	20240328	1240	39.03	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
77	20240819	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-7	5	-0.40	3133441828	1799218	15.34	1743	1787	1702	2265	1222	1745	1741.45	2.11	0	-166397	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	1001	5.25	0.86	12	3.12	331.00	2025.00	2445	20240328	-28.92	1240	20240805	40.16	2445	-28.92	20240328	1240	40.16	20240805	2445	-28.92	20240328	1240	40.16	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
78	20240819	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	23	2	1.32	2268631964	1309180	11.16	1743	1768	1702	2265	1222	1745	1732.34	2.11	0	-125812	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	1019	5.34	0.87	12	2.27	331.00	2025.00	2445	20240328	-27.69	1240	20240805	42.58	2445	-27.69	20240328	1240	42.58	20240805	2445	-27.69	20240328	1240	42.58	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
79	20240819	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	1	2	0.06	1867254077	1079181	9.20	1743	1759	1702	2265	1222	1745	1729.47	2.11	0	-155637	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	1006	5.27	0.86	12	1.87	331.00	2025.00	2445	20240328	-28.59	1240	20240805	40.81	2445	-28.59	20240328	1240	40.81	20240805	2445	-28.59	20240328	1240	40.81	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
80	20240819	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-7	5	-0.40	1390914208	804307	6.86	1743	1759	1702	2265	1222	1745	1728.20	2.11	0	-76636	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	1001	5.25	0.86	12	1.40	331.00	2025.00	2445	20240328	-28.92	1240	20240805	40.16	2445	-28.92	20240328	1240	40.16	20240805	2445	-28.92	20240328	1240	40.16	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
81	20240819	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	-12	5	-0.69	449661025	258408	2.20	1743	1759	1725	2265	1222	1745	1738.83	2.11	0	-98396	1953	1848	1785	1680	1617	1817	1649	288	520	500	1250	1	1	57617549	999	5.24	0.86	12	0.45	331.00	2025.00	2445	20240328	-29.12	1240	20240805	39.76	2445	-29.12	20240328	1240	39.76	20240805	2445	-29.12	20240328	1240	39.76	20240805	2.79	N	043260	500	288 억		1214603	N	N	0	N	00	N
82	20240816	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	132	2	8.18	21182578587	11673737	1918.90	1791	1890	1722	2095	1130	1613	1814.63	1.10	0	598440	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1005	5.27	0.86	12	20.26	331.00	2025.00	2445	20240328	-28.63	1240	20240805	40.73	2445	-28.63	20240328	1240	40.73	20240805	2445	-28.63	20240328	1240	40.73	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
83	20240816	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	127	2	7.87	20676607628	11381953	1870.94	1791	1890	1722	2095	1130	1613	1816.61	1.10	0	554058	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1003	5.26	0.86	12	19.75	331.00	2025.00	2445	20240328	-28.83	1240	20240805	40.32	2445	-28.83	20240328	1240	40.32	20240805	2445	-28.83	20240328	1240	40.32	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
84	20240816	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	166	2	10.29	19386744231	10644390	1749.70	1791	1890	1738	2095	1130	1613	1821.31	1.10	0	537061	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1025	5.37	0.88	12	18.47	331.00	2025.00	2445	20240328	-27.24	1240	20240805	43.47	2445	-27.24	20240328	1240	43.47	20240805	2445	-27.24	20240328	1240	43.47	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
85	20240816	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	200	2	12.40	18609525149	10210515	1678.38	1791	1890	1738	2095	1130	1613	1822.58	1.10	0	510472	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1045	5.48	0.90	12	17.72	331.00	2025.00	2445	20240328	-25.85	1240	20240805	46.21	2445	-25.85	20240328	1240	46.21	20240805	2445	-25.85	20240328	1240	46.21	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
86	20240816	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	202	2	12.52	17854232347	9794538	1610.00	1791	1890	1738	2095	1130	1613	1822.88	1.10	0	467572	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1046	5.48	0.90	12	17.00	331.00	2025.00	2445	20240328	-25.77	1240	20240805	46.37	2445	-25.77	20240328	1240	46.37	20240805	2445	-25.77	20240328	1240	46.37	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
87	20240816	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	176	2	10.91	16970473076	9303471	1529.28	1791	1890	1738	2095	1130	1613	1824.10	1.10	0	340033	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1031	5.40	0.88	12	16.15	331.00	2025.00	2445	20240328	-26.83	1240	20240805	44.27	2445	-26.83	20240328	1240	44.27	20240805	2445	-26.83	20240328	1240	44.27	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
88	20240816	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	243	2	15.07	13601331492	7453410	1225.17	1791	1890	1738	2095	1130	1613	1824.85	1.10	0	277447	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1069	5.61	0.92	12	12.94	331.00	2025.00	2445	20240328	-24.09	1240	20240805	49.68	2445	-24.09	20240328	1240	49.68	20240805	2445	-24.09	20240328	1240	49.68	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
89	20240816	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	152	2	9.42	2160069308	1211163	199.09	1791	1837	1748	2095	1130	1613	1783.47	1.10	0	-265937	1672	1642	1596	1566	1520	1657	1581	288	482	500	1160	1	1	57617549	1017	5.33	0.87	12	2.10	331.00	2025.00	2445	20240328	-27.81	1240	20240805	42.34	2445	-27.81	20240328	1240	42.34	20240805	2445	-27.81	20240328	1240	42.34	20240805	2.86	N	043260	500	288 억		631012	N	N	0	N	00	N
90	20240814	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	73	2	4.74	732737511	459232	200.83	1577	1626	1550	2000	1078	1540	1595.57	0.97	0	73917	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	929	4.87	0.80	12	0.80	331.00	2025.00	2445	20240328	-34.03	1240	20240805	30.08	2445	-34.03	20240328	1240	30.08	20240805	2445	-34.03	20240328	1240	30.08	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
91	20240814	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	70	2	4.55	705530088	442336	193.44	1577	1626	1550	2000	1078	1540	1595.01	0.97	0	78207	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	928	4.86	0.80	12	0.77	331.00	2025.00	2445	20240328	-34.15	1240	20240805	29.84	2445	-34.15	20240328	1240	29.84	20240805	2445	-34.15	20240328	1240	29.84	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
92	20240814	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	78	2	5.06	561549417	353225	154.47	1577	1626	1550	2000	1078	1540	1589.78	0.97	0	47841	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	932	4.89	0.80	12	0.61	331.00	2025.00	2445	20240328	-33.82	1240	20240805	30.48	2445	-33.82	20240328	1240	30.48	20240805	2445	-33.82	20240328	1240	30.48	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
93	20240814	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1586	46	2	2.99	388591939	245682	107.44	1577	1605	1550	2000	1078	1540	1581.69	0.97	0	20914	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	914	4.79	0.78	12	0.43	331.00	2025.00	2445	20240328	-35.13	1240	20240805	27.90	2445	-35.13	20240328	1240	27.90	20240805	2445	-35.13	20240328	1240	27.90	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
94	20240814	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	52	2	3.38	360910152	228284	99.83	1577	1605	1550	2000	1078	1540	1580.97	0.97	0	21848	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	917	4.81	0.79	12	0.40	331.00	2025.00	2445	20240328	-34.89	1240	20240805	28.39	2445	-34.89	20240328	1240	28.39	20240805	2445	-34.89	20240328	1240	28.39	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
95	20240814	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	54	2	3.51	280623809	177782	77.75	1577	1605	1550	2000	1078	1540	1578.47	0.97	0	22692	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	918	4.82	0.79	12	0.31	331.00	2025.00	2445	20240328	-34.81	1240	20240805	28.55	2445	-34.81	20240328	1240	28.55	20240805	2445	-34.81	20240328	1240	28.55	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
96	20240814	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	36	2	2.34	149076620	94891	41.50	1577	1580	1550	2000	1078	1540	1571.03	0.97	0	9249	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	908	4.76	0.78	12	0.16	331.00	2025.00	2445	20240328	-35.54	1240	20240805	27.10	2445	-35.54	20240328	1240	27.10	20240805	2445	-35.54	20240328	1240	27.10	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
97	20240814	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	24	2	1.56	11582041	7388	3.23	1577	1577	1550	2000	1078	1540	1567.68	0.97	0	-1135	1578	1559	1528	1509	1478	1568	1518	288	460	500	1100	1	1	57617549	901	4.73	0.77	12	0.01	331.00	2025.00	2445	20240328	-36.03	1240	20240805	26.13	2445	-36.03	20240328	1240	26.13	20240805	2445	-36.03	20240328	1240	26.13	20240805	2.77	N	043260	500	288 억		558027	N	N	0	N	00	N
98	20240813	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	13	2	0.85	346136506	227357	58.00	1524	1547	1497	1985	1069	1527	1522.44	0.93	0	21014	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	887	4.65	0.76	12	0.39	331.00	2025.00	2445	20240328	-37.01	1240	20240805	24.19	2445	-37.01	20240328	1240	24.19	20240805	2445	-37.01	20240328	1240	24.19	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
99	20240813	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1544	17	2	1.11	335983422	220768	56.32	1524	1547	1497	1985	1069	1527	1521.88	0.93	0	20327	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	890	4.66	0.76	12	0.38	331.00	2025.00	2445	20240328	-36.85	1240	20240805	24.52	2445	-36.85	20240328	1240	24.52	20240805	2445	-36.85	20240328	1240	24.52	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
100	20240813	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	3	2	0.20	282817613	186048	47.46	1524	1540	1497	1985	1069	1527	1520.13	0.93	0	13913	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	882	4.62	0.76	12	0.32	331.00	2025.00	2445	20240328	-37.42	1240	20240805	23.39	2445	-37.42	20240328	1240	23.39	20240805	2445	-37.42	20240328	1240	23.39	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
101	20240813	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	4	2	0.26	213338967	140529	35.85	1524	1540	1497	1985	1069	1527	1518.11	0.93	0	-8095	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	882	4.63	0.76	12	0.24	331.00	2025.00	2445	20240328	-37.38	1240	20240805	23.47	2445	-37.38	20240328	1240	23.47	20240805	2445	-37.38	20240328	1240	23.47	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
102	20240813	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	1	2	0.07	173299384	114392	29.18	1524	1538	1497	1985	1069	1527	1514.96	0.93	0	-11278	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	880	4.62	0.75	12	0.20	331.00	2025.00	2445	20240328	-37.51	1240	20240805	23.23	2445	-37.51	20240328	1240	23.23	20240805	2445	-37.51	20240328	1240	23.23	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
103	20240813	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-18	5	-1.18	131531661	86895	22.17	1524	1538	1497	1985	1069	1527	1513.69	0.93	0	-13286	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	869	4.56	0.75	12	0.15	331.00	2025.00	2445	20240328	-38.28	1240	20240805	21.69	2445	-38.28	20240328	1240	21.69	20240805	2445	-38.28	20240328	1240	21.69	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
104	20240813	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1508	-19	5	-1.24	105816232	69806	17.81	1524	1538	1497	1985	1069	1527	1515.86	0.93	0	-6264	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	869	4.56	0.74	12	0.12	331.00	2025.00	2445	20240328	-38.32	1240	20240805	21.61	2445	-38.32	20240328	1240	21.61	20240805	2445	-38.32	20240328	1240	21.61	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
105	20240813	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1536	9	2	0.59	26860373	17604	4.49	1524	1538	1520	1985	1069	1527	1525.81	0.93	0	5199	1622	1574	1542	1494	1462	1558	1478	288	458	500	1090	1	1	57617549	885	4.64	0.76	12	0.03	331.00	2025.00	2445	20240328	-37.18	1240	20240805	23.87	2445	-37.18	20240328	1240	23.87	20240805	2445	-37.18	20240328	1240	23.87	20240805	2.76	N	043260	500	288 억		537169	N	N	0	N	00	N
106	20240812	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1527	10	2	0.66	597441454	389567	41.82	1589	1590	1510	1972	1062	1517	1533.60	1.17	0	-137612	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	880	4.61	0.75	12	0.68	331.00	2025.00	2445	20240328	-37.55	1240	20240805	23.15	2445	-37.55	20240328	1240	23.15	20240805	2445	-37.55	20240328	1240	23.15	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
107	20240812	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	3	2	0.20	570201440	371698	39.90	1589	1590	1510	1972	1062	1517	1534.04	1.17	0	-134473	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	876	4.59	0.75	12	0.65	331.00	2025.00	2445	20240328	-37.83	1240	20240805	22.58	2445	-37.83	20240328	1240	22.58	20240805	2445	-37.83	20240328	1240	22.58	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
108	20240812	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	3	2	0.20	555401044	361966	38.86	1589	1590	1510	1972	1062	1517	1534.40	1.17	0	-134252	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	876	4.59	0.75	12	0.63	331.00	2025.00	2445	20240328	-37.83	1240	20240805	22.58	2445	-37.83	20240328	1240	22.58	20240805	2445	-37.83	20240328	1240	22.58	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
109	20240812	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	14	2	0.92	517401160	337007	36.18	1589	1590	1510	1972	1062	1517	1535.28	1.17	0	-126433	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	882	4.63	0.76	12	0.58	331.00	2025.00	2445	20240328	-37.38	1240	20240805	23.47	2445	-37.38	20240328	1240	23.47	20240805	2445	-37.38	20240328	1240	23.47	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
110	20240812	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1526	9	2	0.59	490033665	319087	34.26	1589	1590	1510	1972	1062	1517	1535.74	1.17	0	-123053	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	879	4.61	0.75	12	0.55	331.00	2025.00	2445	20240328	-37.59	1240	20240805	23.06	2445	-37.59	20240328	1240	23.06	20240805	2445	-37.59	20240328	1240	23.06	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
111	20240812	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1518	1	2	0.07	443305048	288376	30.96	1589	1590	1510	1972	1062	1517	1537.25	1.17	0	-114403	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	875	4.59	0.75	12	0.50	331.00	2025.00	2445	20240328	-37.91	1240	20240805	22.42	2445	-37.91	20240328	1240	22.42	20240805	2445	-37.91	20240328	1240	22.42	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
112	20240812	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1515	-2	5	-0.13	381336684	247531	26.57	1589	1590	1510	1972	1062	1517	1540.56	1.17	0	-104410	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	873	4.58	0.75	12	0.43	331.00	2025.00	2445	20240328	-38.04	1240	20240805	22.18	2445	-38.04	20240328	1240	22.18	20240805	2445	-38.04	20240328	1240	22.18	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
113	20240812	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1526	9	2	0.59	181767285	116511	12.51	1589	1590	1521	1972	1062	1517	1560.09	1.17	0	-51085	1577	1547	1506	1476	1435	1562	1491	288	455	500	1090	1	1	57617549	879	4.61	0.75	12	0.20	331.00	2025.00	2445	20240328	-37.59	1240	20240805	23.06	2445	-37.59	20240328	1240	23.06	20240805	2445	-37.59	20240328	1240	23.06	20240805	2.72	N	043260	500	288 억		676368	N	N	0	N	00	N
114	20240809	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1517	87	2	6.08	465872358	308184	154.08	1503	1536	1465	1859	1001	1430	1511.67	1.23	0	-32512	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	874	4.58	0.75	12	0.53	331.00	2025.00	2445	20240328	-37.96	1240	20240805	22.34	2445	-37.96	20240328	1240	22.34	20240805	2445	-37.96	20240328	1240	22.34	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
115	20240809	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1527	97	2	6.78	445344885	294657	147.31	1503	1536	1465	1859	1001	1430	1511.40	1.23	0	-35719	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	880	4.61	0.75	12	0.51	331.00	2025.00	2445	20240328	-37.55	1240	20240805	23.15	2445	-37.55	20240328	1240	23.15	20240805	2445	-37.55	20240328	1240	23.15	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
116	20240809	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1518	88	2	6.15	428544631	283621	141.79	1503	1536	1465	1859	1001	1430	1510.98	1.23	0	-40809	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	875	4.59	0.75	12	0.49	331.00	2025.00	2445	20240328	-37.91	1240	20240805	22.42	2445	-37.91	20240328	1240	22.42	20240805	2445	-37.91	20240328	1240	22.42	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
117	20240809	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	101	2	7.06	369968137	245081	122.53	1503	1536	1465	1859	1001	1430	1509.57	1.23	0	-27015	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	882	4.63	0.76	12	0.43	331.00	2025.00	2445	20240328	-37.38	1240	20240805	23.47	2445	-37.38	20240328	1240	23.47	20240805	2445	-37.38	20240328	1240	23.47	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
118	20240809	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1508	78	2	5.45	292473288	194132	97.06	1503	1536	1465	1859	1001	1430	1506.57	1.23	0	-43125	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	869	4.56	0.74	12	0.34	331.00	2025.00	2445	20240328	-38.32	1240	20240805	21.61	2445	-38.32	20240328	1240	21.61	20240805	2445	-38.32	20240328	1240	21.61	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
119	20240809	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	60	2	4.20	269027603	178508	89.24	1503	1536	1465	1859	1001	1430	1507.09	1.23	0	-48957	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	859	4.50	0.74	12	0.31	331.00	2025.00	2445	20240328	-39.06	1240	20240805	20.16	2445	-39.06	20240328	1240	20.16	20240805	2445	-39.06	20240328	1240	20.16	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
120	20240809	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	77	2	5.38	223871482	148377	74.18	1503	1536	1465	1859	1001	1430	1508.80	1.23	0	-32012	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	868	4.55	0.74	12	0.26	331.00	2025.00	2445	20240328	-38.36	1240	20240805	21.53	2445	-38.36	20240328	1240	21.53	20240805	2445	-38.36	20240328	1240	21.53	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
121	20240809	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1522	92	2	6.43	114220055	75913	37.95	1503	1536	1465	1859	1001	1430	1504.62	1.23	0	-16038	1488	1458	1435	1405	1382	1447	1394	288	429	500	1020	1	1	57617549	877	4.60	0.75	12	0.13	331.00	2025.00	2445	20240328	-37.75	1240	20240805	22.74	2445	-37.75	20240328	1240	22.74	20240805	2445	-37.75	20240328	1240	22.74	20240805	2.74	N	043260	500	288 억		709291	N	N	0	N	00	N
122	20240808	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-30	5	-2.05	280806045	195343	9.59	1434	1465	1412	1898	1022	1460	1437.50	1.33	0	-60148	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	824	4.32	0.71	12	0.34	331.00	2025.00	2445	20240328	-41.51	1240	20240805	15.32	2445	-41.51	20240328	1240	15.32	20240805	2445	-41.51	20240328	1240	15.32	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
123	20240808	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1445	-15	5	-1.03	241559836	167895	8.24	1434	1465	1412	1898	1022	1460	1438.76	1.33	0	-55977	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	833	4.37	0.71	12	0.29	331.00	2025.00	2445	20240328	-40.90	1240	20240805	16.53	2445	-40.90	20240328	1240	16.53	20240805	2445	-40.90	20240328	1240	16.53	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
124	20240808	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	-18	5	-1.23	218108194	151639	7.45	1434	1465	1412	1898	1022	1460	1438.34	1.33	0	-55838	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	831	4.36	0.71	12	0.26	331.00	2025.00	2445	20240328	-41.02	1240	20240805	16.29	2445	-41.02	20240328	1240	16.29	20240805	2445	-41.02	20240328	1240	16.29	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
125	20240808	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-4	5	-0.27	173601655	120792	5.93	1434	1465	1412	1898	1022	1460	1437.19	1.33	0	-38542	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	839	4.40	0.72	12	0.21	331.00	2025.00	2445	20240328	-40.45	1240	20240805	17.42	2445	-40.45	20240328	1240	17.42	20240805	2445	-40.45	20240328	1240	17.42	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
126	20240808	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	-20	5	-1.37	120832353	84457	4.15	1434	1453	1412	1898	1022	1460	1430.70	1.33	0	-23604	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	830	4.35	0.71	12	0.15	331.00	2025.00	2445	20240328	-41.10	1240	20240805	16.13	2445	-41.10	20240328	1240	16.13	20240805	2445	-41.10	20240328	1240	16.13	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
127	20240808	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	-27	5	-1.85	76703236	53646	2.63	1434	1453	1412	1898	1022	1460	1429.80	1.33	0	-17985	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	826	4.33	0.71	12	0.09	331.00	2025.00	2445	20240328	-41.39	1240	20240805	15.56	2445	-41.39	20240328	1240	15.56	20240805	2445	-41.39	20240328	1240	15.56	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
128	20240808	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1434	-26	5	-1.78	68572731	47980	2.36	1434	1453	1412	1898	1022	1460	1429.19	1.33	0	-18379	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	826	4.33	0.71	12	0.08	331.00	2025.00	2445	20240328	-41.35	1240	20240805	15.65	2445	-41.35	20240328	1240	15.65	20240805	2445	-41.35	20240328	1240	15.65	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
129	20240808	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	-16	5	-1.10	16906869	11754	0.58	1434	1445	1434	1898	1022	1460	1438.39	1.33	0	1986	1532	1496	1443	1407	1354	1514	1425	288	438	500	1050	1	1	57617549	832	4.36	0.71	12	0.02	331.00	2025.00	2445	20240328	-40.94	1240	20240805	16.45	2445	-40.94	20240328	1240	16.45	20240805	2445	-40.94	20240328	1240	16.45	20240805	3.04	N	043260	500	288 억		768508	N	N	0	N	00	N
130	20240807	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	53	2	3.77	551623568	380737	60.52	1390	1479	1390	1829	985	1407	1450.98	1.18	0	87167	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	841	4.41	0.72	12	0.66	331.00	2025.00	2445	20240328	-40.29	1240	20240805	17.74	2445	-40.29	20240328	1240	17.74	20240805	2445	-40.29	20240328	1240	17.74	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
131	20240807	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1461	54	2	3.84	514366818	355197	56.46	1390	1479	1390	1829	985	1407	1450.41	1.18	0	88026	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	842	4.41	0.72	12	0.62	331.00	2025.00	2445	20240328	-40.25	1240	20240805	17.82	2445	-40.25	20240328	1240	17.82	20240805	2445	-40.25	20240328	1240	17.82	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
132	20240807	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1466	59	2	4.19	406182697	281517	44.75	1390	1473	1390	1829	985	1407	1445.40	1.18	0	87970	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	845	4.43	0.72	12	0.49	331.00	2025.00	2445	20240328	-40.04	1240	20240805	18.23	2445	-40.04	20240328	1240	18.23	20240805	2445	-40.04	20240328	1240	18.23	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
133	20240807	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	65	2	4.62	325847930	226730	36.04	1390	1473	1390	1829	985	1407	1439.89	1.18	0	74176	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	848	4.45	0.73	12	0.39	331.00	2025.00	2445	20240328	-39.80	1240	20240805	18.71	2445	-39.80	20240328	1240	18.71	20240805	2445	-39.80	20240328	1240	18.71	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
134	20240807	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	61	2	4.34	297229942	207272	32.95	1390	1471	1390	1829	985	1407	1436.70	1.18	0	67339	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	846	4.44	0.72	12	0.36	331.00	2025.00	2445	20240328	-39.96	1240	20240805	18.39	2445	-39.96	20240328	1240	18.39	20240805	2445	-39.96	20240328	1240	18.39	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
135	20240807	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	52	2	3.70	267546799	187028	29.73	1390	1467	1390	1829	985	1407	1433.14	1.18	0	51038	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	841	4.41	0.72	12	0.32	331.00	2025.00	2445	20240328	-40.33	1240	20240805	17.66	2445	-40.33	20240328	1240	17.66	20240805	2445	-40.33	20240328	1240	17.66	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
136	20240807	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	33	2	2.35	196903301	138457	22.01	1390	1450	1390	1829	985	1407	1424.50	1.18	0	28957	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	830	4.35	0.71	12	0.24	331.00	2025.00	2445	20240328	-41.10	1240	20240805	16.13	2445	-41.10	20240328	1240	16.13	20240805	2445	-41.10	20240328	1240	16.13	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
137	20240807	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	19	2	1.35	90969862	64829	10.31	1390	1427	1390	1829	985	1407	1401.69	1.18	0	12780	1516	1461	1396	1341	1276	1489	1369	288	422	500	1010	1	1	57617549	822	4.31	0.70	12	0.11	331.00	2025.00	2445	20240328	-41.68	1240	20240805	15.00	2445	-41.68	20240328	1240	15.00	20240805	2445	-41.68	20240328	1240	15.00	20240805	3.32	N	043260	500	288 억		681703	N	N	0	N	00	N
138	20240806	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	46	2	3.38	878841123	627922	71.80	1336	1451	1331	1769	953	1361	1399.56	0.97	0	123726	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	811	4.25	0.69	12	1.09	331.00	2025.00	2445	20240328	-42.45	1240	20240805	13.47	2445	-42.45	20240328	1240	13.47	20240805	2445	-42.45	20240328	1240	13.47	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
139	20240806	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1420	59	2	4.34	812035811	580607	66.39	1336	1451	1331	1769	953	1361	1398.60	0.97	0	106361	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	818	4.29	0.70	12	1.01	331.00	2025.00	2445	20240328	-41.92	1240	20240805	14.52	2445	-41.92	20240328	1240	14.52	20240805	2445	-41.92	20240328	1240	14.52	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
140	20240806	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1421	60	2	4.41	737127910	527625	60.33	1336	1451	1331	1769	953	1361	1397.07	0.97	0	82574	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	819	4.29	0.70	12	0.92	331.00	2025.00	2445	20240328	-41.88	1240	20240805	14.60	2445	-41.88	20240328	1240	14.60	20240805	2445	-41.88	20240328	1240	14.60	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
141	20240806	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1421	60	2	4.41	695254931	498176	56.96	1336	1451	1331	1769	953	1361	1395.60	0.97	0	76991	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	819	4.29	0.70	12	0.86	331.00	2025.00	2445	20240328	-41.88	1240	20240805	14.60	2445	-41.88	20240328	1240	14.60	20240805	2445	-41.88	20240328	1240	14.60	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
142	20240806	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1411	50	2	3.67	654268853	469104	53.64	1336	1451	1331	1769	953	1361	1394.72	0.97	0	68192	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	813	4.26	0.70	12	0.81	331.00	2025.00	2445	20240328	-42.29	1240	20240805	13.79	2445	-42.29	20240328	1240	13.79	20240805	2445	-42.29	20240328	1240	13.79	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
143	20240806	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	65	2	4.78	610646004	438331	50.12	1336	1451	1331	1769	953	1361	1393.12	0.97	0	72723	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	822	4.31	0.70	12	0.76	331.00	2025.00	2445	20240328	-41.68	1240	20240805	15.00	2445	-41.68	20240328	1240	15.00	20240805	2445	-41.68	20240328	1240	15.00	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
144	20240806	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	83	2	6.10	490361273	353402	40.41	1336	1451	1331	1769	953	1361	1387.55	0.97	0	87615	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	832	4.36	0.71	12	0.61	331.00	2025.00	2445	20240328	-40.94	1240	20240805	16.45	2445	-40.94	20240328	1240	16.45	20240805	2445	-40.94	20240328	1240	16.45	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
145	20240806	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1397	36	2	2.65	123350301	91760	10.49	1336	1398	1331	1769	953	1361	1344.27	0.97	0	31515	1660	1510	1375	1225	1090	1443	1158	288	408	500	970	1	1	57617549	805	4.22	0.69	12	0.16	331.00	2025.00	2445	20240328	-42.86	1240	20240805	12.66	2445	-42.86	20240328	1240	12.66	20240805	2445	-42.86	20240328	1240	12.66	20240805	3.38	N	043260	500	288 억		557178	N	N	0	N	00	N
146	20240805	160418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1361	-179	5	-11.62	1213016785	869063	151.90	1525	1525	1240	2000	1078	1540	1395.77	0.77	0	115667	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	784	4.11	0.67	12	1.51	331.00	2025.00	2445	20240328	-44.34	1240	20240805	9.76	2445	-44.34	20240328	1240	9.76	20240805	2445	-44.34	20240328	1240	9.76	20240805	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
147	20240805	150424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1305	-235	5	-15.26	1115780006	795556	139.05	1525	1525	1240	2000	1078	1540	1402.50	0.77	0	92767	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	752	3.94	0.64	12	1.38	331.00	2025.00	2445	20240328	-46.63	1240	20240805	5.24	2445	-46.63	20240328	1240	5.24	20240805	2445	-46.63	20240328	1240	5.24	20240805	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
148	20240805	140427	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	-166	5	-10.78	767918852	532625	93.10	1525	1525	1374	2000	1078	1540	1441.74	0.77	0	26927	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	792	4.15	0.68	12	0.92	331.00	2025.00	2445	20240328	-43.80	1300	20231207	5.69	2445	-43.80	20240328	1374	0.00	20240805	2445	-43.80	20240328	1300	5.69	20231207	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
149	20240805	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1412	-128	5	-8.31	648752267	446999	78.13	1525	1525	1412	2000	1078	1540	1451.33	0.77	0	5269	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	814	4.27	0.70	12	0.78	331.00	2025.00	2445	20240328	-42.25	1300	20231207	8.62	2445	-42.25	20240328	1386	1.88	20240104	2445	-42.25	20240328	1300	8.62	20231207	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
150	20240805	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	-111	5	-7.21	564329678	387590	67.75	1525	1525	1420	2000	1078	1540	1455.97	0.77	0	29887	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	823	4.32	0.71	12	0.67	331.00	2025.00	2445	20240328	-41.55	1300	20231207	9.92	2445	-41.55	20240328	1386	3.10	20240104	2445	-41.55	20240328	1300	9.92	20231207	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
151	20240805	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1445	-95	5	-6.17	417372028	284695	49.76	1525	1525	1442	2000	1078	1540	1466.01	0.77	0	6953	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	833	4.37	0.71	12	0.49	331.00	2025.00	2445	20240328	-40.90	1300	20231207	11.15	2445	-40.90	20240328	1386	4.26	20240104	2445	-40.90	20240328	1300	11.15	20231207	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
152	20240805	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1469	-71	5	-4.61	269312120	182715	31.94	1525	1525	1450	2000	1078	1540	1473.91	0.77	0	21772	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	846	4.44	0.73	12	0.32	331.00	2025.00	2445	20240328	-39.92	1300	20231207	13.00	2445	-39.92	20240328	1386	5.99	20240104	2445	-39.92	20240328	1300	13.00	20231207	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
153	20240805	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	-49	5	-3.18	56960942	37647	6.58	1525	1525	1491	2000	1078	1540	1512.96	0.77	0	-9635	1657	1598	1565	1506	1473	1582	1490	288	460	500	1100	1	1	57617549	859	4.50	0.74	12	0.07	331.00	2025.00	2445	20240328	-39.02	1300	20231207	14.69	2445	-39.02	20240328	1386	7.58	20240104	2445	-39.02	20240328	1300	14.69	20231207	3.47	N	043260	500	288 억		441355	N	N	0	N	00	N
154	20240802	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-89	5	-5.46	877333248	562195	304.78	1604	1624	1532	2115	1141	1629	1560.51	1.02	0	-143975	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	887	4.65	0.76	12	0.98	331.00	2025.00	2445	20240328	-37.01	1300	20231207	18.46	2445	-37.01	20240328	1386	11.11	20240104	2445	-37.01	20240328	1300	18.46	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
155	20240802	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1533	-96	5	-5.89	807078398	516444	279.98	1604	1624	1532	2115	1141	1629	1562.70	1.02	0	-138143	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	883	4.63	0.76	12	0.90	331.00	2025.00	2445	20240328	-37.30	1300	20231207	17.92	2445	-37.30	20240328	1386	10.61	20240104	2445	-37.30	20240328	1300	17.92	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
156	20240802	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	-82	5	-5.03	634431831	404345	219.21	1604	1624	1545	2115	1141	1629	1568.96	1.02	0	-112791	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	891	4.67	0.76	12	0.70	331.00	2025.00	2445	20240328	-36.73	1300	20231207	19.00	2445	-36.73	20240328	1386	11.62	20240104	2445	-36.73	20240328	1300	19.00	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
157	20240802	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1555	-74	5	-4.54	482456849	306476	166.15	1604	1624	1552	2115	1141	1629	1574.12	1.02	0	-101820	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	896	4.70	0.77	12	0.53	331.00	2025.00	2445	20240328	-36.40	1300	20231207	19.62	2445	-36.40	20240328	1386	12.19	20240104	2445	-36.40	20240328	1300	19.62	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
158	20240802	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	-62	5	-3.81	347795806	220116	119.33	1604	1624	1560	2115	1141	1629	1579.95	1.02	0	-81870	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	903	4.73	0.77	12	0.38	331.00	2025.00	2445	20240328	-35.91	1300	20231207	20.54	2445	-35.91	20240328	1386	13.06	20240104	2445	-35.91	20240328	1300	20.54	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
159	20240802	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-49	5	-3.01	171971791	108159	58.64	1604	1624	1577	2115	1141	1629	1589.81	1.02	0	-58534	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	910	4.77	0.78	12	0.19	331.00	2025.00	2445	20240328	-35.38	1300	20231207	21.54	2445	-35.38	20240328	1386	14.00	20240104	2445	-35.38	20240328	1300	21.54	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
160	20240802	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1582	-47	5	-2.89	133421922	83799	45.43	1604	1624	1577	2115	1141	1629	1591.94	1.02	0	-53721	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	912	4.78	0.78	12	0.15	331.00	2025.00	2445	20240328	-35.30	1300	20231207	21.69	2445	-35.30	20240328	1386	14.14	20240104	2445	-35.30	20240328	1300	21.69	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
161	20240802	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-22	5	-1.35	2658907	1648	0.89	1604	1624	1604	2115	1141	1629	1606.63	1.02	0	-216	1655	1641	1626	1612	1597	1649	1620	288	486	500	1170	1	1	57617549	926	4.85	0.79	12	0.00	331.00	2025.00	2445	20240328	-34.27	1300	20231207	23.62	2445	-34.27	20240328	1386	15.95	20240104	2445	-34.27	20240328	1300	23.62	20231207	3.50	N	043260	500	288 억		585340	N	N	0	N	00	N
162	20240801	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	19	2	1.18	299046095	183342	52.10	1622	1640	1611	2090	1127	1610	1631.08	0.92	0	56432	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	939	4.92	0.80	12	0.32	331.00	2025.00	2445	20240328	-33.37	1300	20231207	25.31	2445	-33.37	20240328	1386	17.53	20240104	2445	-33.37	20240328	1300	25.31	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
163	20240801	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	18	2	1.12	272015089	166749	47.39	1622	1640	1611	2090	1127	1610	1631.28	0.92	0	67033	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	938	4.92	0.80	12	0.29	331.00	2025.00	2445	20240328	-33.42	1300	20231207	25.23	2445	-33.42	20240328	1386	17.46	20240104	2445	-33.42	20240328	1300	25.23	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
164	20240801	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	25	2	1.55	257382259	157773	44.84	1622	1640	1611	2090	1127	1610	1631.35	0.92	0	71502	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	942	4.94	0.81	12	0.27	331.00	2025.00	2445	20240328	-33.13	1300	20231207	25.77	2445	-33.13	20240328	1386	17.97	20240104	2445	-33.13	20240328	1300	25.77	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
165	20240801	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	29	2	1.80	253692925	155520	44.20	1622	1640	1611	2090	1127	1610	1631.26	0.92	0	71504	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	944	4.95	0.81	12	0.27	331.00	2025.00	2445	20240328	-32.97	1300	20231207	26.08	2445	-32.97	20240328	1386	18.25	20240104	2445	-32.97	20240328	1300	26.08	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
166	20240801	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	27	2	1.68	233527341	143203	40.69	1622	1640	1611	2090	1127	1610	1630.74	0.92	0	70326	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	943	4.95	0.81	12	0.25	331.00	2025.00	2445	20240328	-33.05	1300	20231207	25.92	2445	-33.05	20240328	1386	18.11	20240104	2445	-33.05	20240328	1300	25.92	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
167	20240801	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	26	2	1.61	180481838	110793	31.48	1622	1637	1611	2090	1127	1610	1629.00	0.92	0	59827	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	943	4.94	0.81	12	0.19	331.00	2025.00	2445	20240328	-33.09	1300	20231207	25.85	2445	-33.09	20240328	1386	18.04	20240104	2445	-33.09	20240328	1300	25.85	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
168	20240801	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	22	2	1.37	132867373	81598	23.19	1622	1637	1611	2090	1127	1610	1628.32	0.92	0	54460	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	940	4.93	0.81	12	0.14	331.00	2025.00	2445	20240328	-33.25	1300	20231207	25.54	2445	-33.25	20240328	1386	17.75	20240104	2445	-33.25	20240328	1300	25.54	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N
169	20240801	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	5	2	0.31	35269962	21752	6.18	1622	1630	1611	2090	1127	1610	1621.46	0.92	0	20338	1643	1626	1596	1579	1549	1635	1588	288	480	500	1150	1	1	57617549	931	4.88	0.80	12	0.04	331.00	2025.00	2445	20240328	-33.95	1300	20231207	24.23	2445	-33.95	20240328	1386	16.52	20240104	2445	-33.95	20240328	1300	24.23	20231207	3.49	N	043260	500	288 억		527385	N	N	0	N	00	N