KissMeData/131180/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	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	24	2	2.23	69650691	64083	270.95	1076	1100	1056	1398	754	1076	1086.85	15.17	0	6566	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	323	47.83	0.54	12	0.22	23.00	2046.00	1327	20230831	-17.11	750	20240805	46.67	1295	-15.06	20240116	750	46.67	20240805	1327	-17.11	20230831	750	46.67	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
3	20240830	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	22	2	2.04	57148676	52710	222.87	1076	1098	1056	1398	754	1076	1084.21	15.17	0	6437	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	322	47.74	0.54	12	0.18	23.00	2046.00	1327	20230831	-17.26	750	20240805	46.40	1295	-15.21	20240116	750	46.40	20240805	1327	-17.26	20230831	750	46.40	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
4	20240830	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	14	2	1.30	48317904	44622	188.67	1076	1092	1056	1398	754	1076	1082.83	15.17	0	5916	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	320	47.39	0.53	12	0.15	23.00	2046.00	1327	20230831	-17.86	750	20240805	45.33	1295	-15.83	20240116	750	45.33	20240805	1327	-17.86	20230831	750	45.33	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
5	20240830	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	12	2	1.12	45799251	42308	178.88	1076	1092	1056	1398	754	1076	1082.52	15.17	0	5984	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	319	47.30	0.53	12	0.14	23.00	2046.00	1327	20230831	-18.01	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1327	-18.01	20230831	750	45.07	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
6	20240830	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	8	2	0.74	44455810	41072	173.66	1076	1092	1056	1398	754	1076	1082.39	15.17	0	6059	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	318	47.13	0.53	12	0.14	23.00	2046.00	1327	20230831	-18.31	750	20240805	44.53	1295	-16.29	20240116	750	44.53	20240805	1327	-18.31	20230831	750	44.53	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
7	20240830	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	9	2	0.84	36145556	33412	141.27	1076	1092	1056	1398	754	1076	1081.81	15.17	0	6131	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	318	47.17	0.53	12	0.11	23.00	2046.00	1327	20230831	-18.24	750	20240805	44.67	1295	-16.22	20240116	750	44.67	20240805	1327	-18.24	20230831	750	44.67	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
8	20240830	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	0	3	0.00	33399254	30884	130.58	1076	1092	1056	1398	754	1076	1081.44	15.17	0	6194	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	316	46.78	0.53	12	0.11	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
9	20240830	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	0	3	0.00	1205120	1120	4.74	1076	1076	1076	1398	754	1076	1076.00	15.17	0	0	1106	1090	1073	1057	1040	1082	1049	29	322	100	750	1	1	29350000	316	46.78	0.53	12	0.00	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.76	N	131180	100	29 억		4452836	N	N	0	N	00	N
10	20240829	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-13	5	-1.19	25375645	23626	49.88	1078	1089	1056	1415	763	1089	1074.04	15.17	0	-2777	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	316	46.78	0.53	12	0.08	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
11	20240829	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-29	5	-2.66	23355994	21727	45.87	1078	1089	1060	1415	763	1089	1074.98	15.17	0	-2629	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	311	46.09	0.52	12	0.07	23.00	2046.00	1327	20230831	-20.12	750	20240805	41.33	1295	-18.15	20240116	750	41.33	20240805	1327	-20.12	20230831	750	41.33	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
12	20240829	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-1	5	-0.09	17776888	16500	34.83	1078	1089	1066	1415	763	1089	1077.39	15.17	0	-2108	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	319	47.30	0.53	12	0.06	23.00	2046.00	1327	20230831	-18.01	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1327	-18.01	20230831	750	45.07	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
13	20240829	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-8	5	-0.73	9559234	8877	18.74	1078	1089	1066	1415	763	1089	1076.85	15.17	0	-1602	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	317	47.00	0.53	12	0.03	23.00	2046.00	1327	20230831	-18.54	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1327	-18.54	20230831	750	44.13	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
14	20240829	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-10	5	-0.92	6672291	6211	13.11	1078	1089	1066	1415	763	1089	1074.27	15.17	0	-1198	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	317	46.91	0.53	12	0.02	23.00	2046.00	1327	20230831	-18.69	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1327	-18.69	20230831	750	43.87	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
15	20240829	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-15	5	-1.38	5518868	5143	10.86	1078	1078	1066	1415	763	1089	1073.08	15.17	0	-781	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	315	46.70	0.52	12	0.02	23.00	2046.00	1327	20230831	-19.07	750	20240805	43.20	1295	-17.07	20240116	750	43.20	20240805	1327	-19.07	20230831	750	43.20	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
16	20240829	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-21	5	-1.93	3204393	2984	6.30	1078	1078	1068	1415	763	1089	1073.86	15.17	0	-243	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	313	46.43	0.52	12	0.01	23.00	2046.00	1327	20230831	-19.52	750	20240805	42.40	1295	-17.53	20240116	750	42.40	20240805	1327	-19.52	20230831	750	42.40	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
17	20240829	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	-11	5	-1.01	958292	889	1.88	1078	1078	1077	1415	763	1089	1077.94	15.17	0	-111	1153	1120	1066	1033	979	1137	1050	29	326	100	760	1	1	29350000	316	46.87	0.53	12	0.00	23.00	2046.00	1327	20230831	-18.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1327	-18.76	20230831	750	43.73	20240805	0.76	N	131180	100	29 억		4453434	N	N	0	N	00	N
18	20240828	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	32	2	3.03	50967222	47355	104.61	1046	1099	1012	1374	740	1057	1076.28	15.17	0	827	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	320	47.35	0.53	12	0.16	23.00	2046.00	1327	20230831	-17.94	750	20240805	45.20	1295	-15.91	20240116	750	45.20	20240805	1327	-17.94	20230831	750	45.20	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
19	20240828	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	26	2	2.46	48123691	44739	98.83	1046	1099	1012	1374	740	1057	1075.65	15.17	0	1019	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	318	47.09	0.53	12	0.15	23.00	2046.00	1327	20230831	-18.39	750	20240805	44.40	1295	-16.37	20240116	750	44.40	20240805	1327	-18.39	20230831	750	44.40	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
20	20240828	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	22	2	2.08	26418271	24708	54.58	1046	1080	1012	1374	740	1057	1069.22	15.17	0	-658	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	317	46.91	0.53	12	0.08	23.00	2046.00	1327	20230831	-18.69	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1327	-18.69	20230831	750	43.87	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
21	20240828	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	21	2	1.99	22254581	20844	46.04	1046	1080	1012	1374	740	1057	1067.67	15.17	0	-830	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	316	46.87	0.53	12	0.07	23.00	2046.00	1327	20230831	-18.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1327	-18.76	20230831	750	43.73	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
22	20240828	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	22	2	2.08	14493539	13618	30.08	1046	1080	1012	1374	740	1057	1064.29	15.17	0	-784	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	317	46.91	0.53	12	0.05	23.00	2046.00	1327	20230831	-18.69	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1327	-18.69	20230831	750	43.87	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
23	20240828	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	21	2	1.99	9791524	9246	20.42	1046	1078	1012	1374	740	1057	1059.00	15.17	0	-709	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	316	46.87	0.53	12	0.03	23.00	2046.00	1327	20230831	-18.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1327	-18.76	20230831	750	43.73	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
24	20240828	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	6	2	0.57	4510469	4321	9.55	1046	1063	1012	1374	740	1057	1043.85	15.17	0	783	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	312	46.22	0.52	12	0.01	23.00	2046.00	1327	20230831	-19.89	750	20240805	41.73	1295	-17.92	20240116	750	41.73	20240805	1327	-19.89	20230831	750	41.73	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
25	20240828	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-3	5	-0.28	3341274	3216	7.10	1046	1055	1012	1374	740	1057	1038.95	15.17	0	1092	1118	1087	1057	1026	996	1072	1011	29	317	100	730	1	1	29350000	309	45.83	0.52	12	0.01	23.00	2046.00	1327	20230831	-20.57	750	20240805	40.53	1295	-18.61	20240116	750	40.53	20240805	1327	-20.57	20230831	750	40.53	20240805	0.77	N	131180	100	29 억		4452541	N	N	0	N	00	N
26	20240827	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-11	5	-1.03	47976342	45109	142.70	1068	1088	1027	1388	748	1068	1063.54	15.17	0	-210	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	310	45.96	0.52	12	0.15	23.00	2046.00	1327	20230831	-20.35	750	20240805	40.93	1295	-18.38	20240116	750	40.93	20240805	1327	-20.35	20230831	750	40.93	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
27	20240827	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-1	5	-0.09	47801937	44944	142.18	1068	1088	1027	1388	748	1068	1063.56	15.17	0	-135	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	313	46.39	0.52	12	0.15	23.00	2046.00	1327	20230831	-19.59	750	20240805	42.27	1295	-17.61	20240116	750	42.27	20240805	1327	-19.59	20230831	750	42.27	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
28	20240827	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-5	5	-0.47	45592047	42862	135.59	1068	1088	1027	1388	748	1068	1063.67	15.17	0	-135	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	312	46.22	0.52	12	0.15	23.00	2046.00	1327	20230831	-19.89	750	20240805	41.73	1295	-17.92	20240116	750	41.73	20240805	1327	-19.89	20230831	750	41.73	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
29	20240827	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-5	5	-0.47	43119041	40529	128.21	1068	1088	1027	1388	748	1068	1063.88	15.17	0	-135	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	312	46.22	0.52	12	0.14	23.00	2046.00	1327	20230831	-19.89	750	20240805	41.73	1295	-17.92	20240116	750	41.73	20240805	1327	-19.89	20230831	750	41.73	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
30	20240827	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-5	5	-0.47	43107368	40518	128.18	1068	1088	1027	1388	748	1068	1063.88	15.17	0	-135	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	312	46.22	0.52	12	0.14	23.00	2046.00	1327	20230831	-19.89	750	20240805	41.73	1295	-17.92	20240116	750	41.73	20240805	1327	-19.89	20230831	750	41.73	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
31	20240827	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-10	5	-0.94	41637609	39134	123.80	1068	1088	1027	1388	748	1068	1063.95	15.17	0	-8	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	311	46.00	0.52	12	0.13	23.00	2046.00	1327	20230831	-20.27	750	20240805	41.07	1295	-18.30	20240116	750	41.07	20240805	1327	-20.27	20230831	750	41.07	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
32	20240827	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-10	5	-0.94	39507925	37120	117.43	1068	1088	1027	1388	748	1068	1064.30	15.17	0	-7	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	311	46.00	0.52	12	0.13	23.00	2046.00	1327	20230831	-20.27	750	20240805	41.07	1295	-18.30	20240116	750	41.07	20240805	1327	-20.27	20230831	750	41.07	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
33	20240827	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	19	2	1.78	14946929	13910	44.00	1068	1088	1068	1388	748	1068	1074.68	15.17	0	-1719	1100	1084	1067	1051	1034	1075	1042	29	320	100	740	1	1	29350000	319	47.26	0.53	12	0.05	23.00	2046.00	1327	20230831	-18.09	750	20240805	44.93	1295	-16.06	20240116	750	44.93	20240805	1327	-18.09	20230831	750	44.93	20240805	0.77	N	131180	100	29 억		4452756	N	N	0	N	00	N
34	20240826	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-15	5	-1.39	32418251	30383	26.98	1083	1083	1050	1407	759	1083	1066.99	15.17	0	246	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	313	46.43	0.52	12	0.10	23.00	2046.00	1327	20230831	-19.52	750	20240805	42.40	1295	-17.53	20240116	750	42.40	20240805	1327	-19.52	20230831	750	42.40	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
35	20240826	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-27	5	-2.49	21190646	19781	17.57	1083	1083	1050	1407	759	1083	1071.26	15.17	0	247	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	310	45.91	0.52	12	0.07	23.00	2046.00	1327	20230831	-20.42	750	20240805	40.80	1295	-18.46	20240116	750	40.80	20240805	1327	-20.42	20230831	750	40.80	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
36	20240826	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	-12	5	-1.11	18335988	17088	15.18	1083	1083	1062	1407	759	1083	1073.03	15.17	0	439	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	314	46.57	0.52	12	0.06	23.00	2046.00	1327	20230831	-19.29	750	20240805	42.80	1295	-17.30	20240116	750	42.80	20240805	1327	-19.29	20230831	750	42.80	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
37	20240826	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-20	5	-1.85	13038654	12151	10.79	1083	1083	1062	1407	759	1083	1073.05	15.17	0	495	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	312	46.22	0.52	12	0.04	23.00	2046.00	1327	20230831	-19.89	750	20240805	41.73	1295	-17.92	20240116	750	41.73	20240805	1327	-19.89	20230831	750	41.73	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
38	20240826	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-18	5	-1.66	10153063	9443	8.39	1083	1083	1065	1407	759	1083	1075.19	15.17	0	174	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	313	46.30	0.52	12	0.03	23.00	2046.00	1327	20230831	-19.74	750	20240805	42.00	1295	-17.76	20240116	750	42.00	20240805	1327	-19.74	20230831	750	42.00	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
39	20240826	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-7	5	-0.65	7768290	7219	6.41	1083	1083	1067	1407	759	1083	1076.09	15.17	0	-114	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	316	46.78	0.53	12	0.02	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
40	20240826	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-2	5	-0.18	3565426	3300	2.93	1083	1083	1067	1407	759	1083	1080.43	15.17	0	-114	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	317	47.00	0.53	12	0.01	23.00	2046.00	1327	20230831	-18.54	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1327	-18.54	20230831	750	44.13	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
41	20240826	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-2	5	-0.18	1685000	1556	1.38	1083	1083	1081	1407	759	1083	1082.90	15.17	0	-98	1107	1095	1080	1068	1053	1087	1060	29	324	100	750	1	1	29350000	317	47.00	0.53	12	0.01	23.00	2046.00	1327	20230831	-18.54	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1327	-18.54	20230831	750	44.13	20240805	0.76	N	131180	100	29 억		4452509	N	N	0	N	00	N
42	20240823	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	-2	5	-0.18	121677873	112591	274.93	1085	1092	1065	1410	760	1085	1080.71	15.17	0	-143	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	318	47.09	0.53	12	0.38	23.00	2046.00	1327	20230831	-18.39	750	20240805	44.40	1295	-16.37	20240116	750	44.40	20240805	1327	-18.39	20230831	750	44.40	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
43	20240823	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-4	5	-0.37	121066413	112026	273.55	1085	1092	1065	1410	760	1085	1080.70	15.17	0	-148	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	317	47.00	0.53	12	0.38	23.00	2046.00	1327	20230831	-18.54	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1327	-18.54	20230831	750	44.13	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
44	20240823	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-5	5	-0.46	31165051	28789	70.30	1085	1092	1065	1410	760	1085	1082.53	15.17	0	11	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	317	46.96	0.53	12	0.10	23.00	2046.00	1327	20230831	-18.61	750	20240805	44.00	1295	-16.60	20240116	750	44.00	20240805	1327	-18.61	20230831	750	44.00	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
45	20240823	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-9	5	-0.83	26324129	24293	59.32	1085	1092	1065	1410	760	1085	1083.61	15.17	0	302	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	316	46.78	0.53	12	0.08	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
46	20240823	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-9	5	-0.83	25433253	23465	57.30	1085	1092	1065	1410	760	1085	1083.88	15.17	0	302	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	316	46.78	0.53	12	0.08	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
47	20240823	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-9	5	-0.83	24136118	22255	54.34	1085	1092	1069	1410	760	1085	1084.53	15.17	0	302	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	316	46.78	0.53	12	0.08	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
48	20240823	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	5	2	0.46	16807331	15484	37.81	1085	1092	1080	1410	760	1085	1085.46	15.17	0	-175	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	320	47.39	0.53	12	0.05	23.00	2046.00	1327	20230831	-17.86	750	20240805	45.33	1295	-15.83	20240116	750	45.33	20240805	1327	-17.86	20230831	750	45.33	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
49	20240823	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	0	3	0.00	4103470	3782	9.24	1085	1085	1085	1410	760	1085	1085.00	15.17	0	-175	1104	1094	1080	1070	1056	1099	1075	29	325	100	750	1	1	29350000	318	47.17	0.53	12	0.01	23.00	2046.00	1327	20230831	-18.24	750	20240805	44.67	1295	-16.22	20240116	750	44.67	20240805	1327	-18.24	20230831	750	44.67	20240805	0.77	N	131180	100	29 억		4452657	N	N	0	N	00	N
50	20240822	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	1	2	0.09	44269771	40945	52.53	1084	1090	1066	1409	759	1084	1081.17	15.17	0	50	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	318	47.17	0.53	12	0.14	23.00	2046.00	1327	20230831	-18.24	750	20240805	44.67	1295	-16.22	20240116	750	44.67	20240805	1327	-18.24	20230831	750	44.67	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
51	20240822	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	1	2	0.09	40352297	37336	47.90	1084	1088	1066	1409	759	1084	1080.75	15.17	0	-357	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	318	47.17	0.53	12	0.13	23.00	2046.00	1327	20230831	-18.24	750	20240805	44.67	1295	-16.22	20240116	750	44.67	20240805	1327	-18.24	20230831	750	44.67	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
52	20240822	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	4	2	0.37	37846531	35025	44.94	1084	1088	1066	1409	759	1084	1080.52	15.17	0	-171	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	319	47.30	0.53	12	0.12	23.00	2046.00	1327	20230831	-18.01	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1327	-18.01	20230831	750	45.07	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
53	20240822	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	2	2	0.18	31704181	29366	37.68	1084	1088	1066	1409	759	1084	1079.56	15.17	0	-357	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	319	47.22	0.53	12	0.10	23.00	2046.00	1327	20230831	-18.16	750	20240805	44.80	1295	-16.14	20240116	750	44.80	20240805	1327	-18.16	20230831	750	44.80	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
54	20240822	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-4	5	-0.37	26386775	24468	31.39	1084	1088	1066	1409	759	1084	1078.33	15.17	0	-141	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	317	46.96	0.53	12	0.08	23.00	2046.00	1327	20230831	-18.61	750	20240805	44.00	1295	-16.60	20240116	750	44.00	20240805	1327	-18.61	20230831	750	44.00	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
55	20240822	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-3	5	-0.28	19068378	17685	22.69	1084	1088	1066	1409	759	1084	1078.09	15.17	0	198	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	317	47.00	0.53	12	0.06	23.00	2046.00	1327	20230831	-18.54	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1327	-18.54	20230831	750	44.13	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
56	20240822	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	0	3	0.00	13932917	12927	16.59	1084	1084	1066	1409	759	1084	1077.62	15.17	0	590	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	318	47.13	0.53	12	0.04	23.00	2046.00	1327	20230831	-18.31	750	20240805	44.53	1295	-16.29	20240116	750	44.53	20240805	1327	-18.31	20230831	750	44.53	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
57	20240822	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-10	5	-0.92	8843220	8226	10.55	1084	1084	1066	1409	759	1084	1074.57	15.17	0	729	1102	1093	1075	1066	1048	1097	1070	29	325	100	750	1	1	29350000	315	46.70	0.52	12	0.03	23.00	2046.00	1327	20230831	-19.07	750	20240805	43.20	1295	-17.07	20240116	750	43.20	20240805	1327	-19.07	20230831	750	43.20	20240805	0.77	N	131180	100	29 억		4452817	N	N	0	N	00	N
58	20240821	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	17	2	1.59	83717794	77934	86.61	1057	1084	1057	1387	747	1067	1074.22	15.17	0	-219	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	318	47.13	0.53	12	0.27	23.00	2046.00	1327	20230831	-18.31	750	20240805	44.53	1295	-16.29	20240116	750	44.53	20240805	1327	-18.31	20230831	750	44.53	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
59	20240821	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	12	2	1.12	65667852	61260	68.08	1057	1080	1057	1387	747	1067	1071.96	15.17	0	-225	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	317	46.91	0.53	12	0.21	23.00	2046.00	1327	20230831	-18.69	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1327	-18.69	20230831	750	43.87	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
60	20240821	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	13	2	1.22	56546250	52773	58.65	1057	1080	1057	1387	747	1067	1071.51	15.17	0	-225	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	317	46.96	0.53	12	0.18	23.00	2046.00	1327	20230831	-18.61	750	20240805	44.00	1295	-16.60	20240116	750	44.00	20240805	1327	-18.61	20230831	750	44.00	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
61	20240821	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	11	2	1.03	41948006	39234	43.60	1057	1079	1057	1387	747	1067	1069.18	15.17	0	75	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	316	46.87	0.53	12	0.13	23.00	2046.00	1327	20230831	-18.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1327	-18.76	20230831	750	43.73	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
62	20240821	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	5	2	0.47	33521403	31394	34.89	1057	1072	1057	1387	747	1067	1067.77	15.17	0	156	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	315	46.61	0.52	12	0.11	23.00	2046.00	1327	20230831	-19.22	750	20240805	42.93	1295	-17.22	20240116	750	42.93	20240805	1327	-19.22	20230831	750	42.93	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
63	20240821	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	4	2	0.37	22957753	21525	23.92	1057	1071	1057	1387	747	1067	1066.56	15.17	0	156	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	314	46.57	0.52	12	0.07	23.00	2046.00	1327	20230831	-19.29	750	20240805	42.80	1295	-17.30	20240116	750	42.80	20240805	1327	-19.29	20230831	750	42.80	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
64	20240821	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	0	3	0.00	14980862	14067	15.63	1057	1067	1057	1387	747	1067	1064.94	15.17	0	-248	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	313	46.39	0.52	12	0.05	23.00	2046.00	1327	20230831	-19.59	750	20240805	42.27	1295	-17.61	20240116	750	42.27	20240805	1327	-19.59	20230831	750	42.27	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
65	20240821	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-2	5	-0.19	2141712	2024	2.25	1057	1065	1057	1387	747	1067	1057.50	15.17	0	-161	1103	1085	1070	1052	1037	1094	1061	29	320	100	740	1	1	29350000	313	46.30	0.52	12	0.01	23.00	2046.00	1327	20230831	-19.74	750	20240805	42.00	1295	-17.76	20240116	750	42.00	20240805	1327	-19.74	20230831	750	42.00	20240805	0.77	N	131180	100	29 억		4453042	N	N	0	N	00	N
66	20240820	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	2	2	0.19	96020010	89952	55.62	1065	1088	1055	1384	746	1065	1067.46	15.18	0	-2553	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	313	46.39	0.52	12	0.31	23.00	2046.00	1327	20230831	-19.59	750	20240805	42.27	1295	-17.61	20240116	750	42.27	20240805	1327	-19.59	20230831	750	42.27	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
67	20240820	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	2	2	0.19	90715833	84974	52.54	1065	1088	1055	1384	746	1065	1067.57	15.18	0	-1222	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	313	46.39	0.52	12	0.29	23.00	2046.00	1327	20230831	-19.59	750	20240805	42.27	1295	-17.61	20240116	750	42.27	20240805	1327	-19.59	20230831	750	42.27	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
68	20240820	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-4	5	-0.38	69931791	65429	40.46	1065	1088	1055	1384	746	1065	1068.82	15.18	0	-1521	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	311	46.13	0.52	12	0.22	23.00	2046.00	1327	20230831	-20.05	750	20240805	41.47	1295	-18.07	20240116	750	41.47	20240805	1327	-20.05	20230831	750	41.47	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
69	20240820	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	8	2	0.75	65592194	61359	37.94	1065	1088	1055	1384	746	1065	1068.99	15.18	0	-2896	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	315	46.65	0.52	12	0.21	23.00	2046.00	1327	20230831	-19.14	750	20240805	43.07	1295	-17.14	20240116	750	43.07	20240805	1327	-19.14	20230831	750	43.07	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
70	20240820	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	2	2	0.19	60555146	56654	35.03	1065	1088	1055	1384	746	1065	1068.86	15.18	0	-2409	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	313	46.39	0.52	12	0.19	23.00	2046.00	1327	20230831	-19.59	750	20240805	42.27	1295	-17.61	20240116	750	42.27	20240805	1327	-19.59	20230831	750	42.27	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
71	20240820	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	2	2	0.19	56134550	52528	32.48	1065	1088	1055	1384	746	1065	1068.66	15.18	0	-2727	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	313	46.39	0.52	12	0.18	23.00	2046.00	1327	20230831	-19.59	750	20240805	42.27	1295	-17.61	20240116	750	42.27	20240805	1327	-19.59	20230831	750	42.27	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
72	20240820	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	11	2	1.03	35311132	32999	20.41	1065	1088	1055	1384	746	1065	1070.07	15.18	0	-2750	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	316	46.78	0.53	12	0.11	23.00	2046.00	1327	20230831	-18.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1327	-18.91	20230831	750	43.47	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
73	20240820	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	5	2	0.47	16212072	15204	9.40	1065	1071	1058	1384	746	1065	1066.30	15.18	0	-2110	1108	1086	1054	1032	1000	1097	1043	29	319	100	740	1	1	29350000	314	46.52	0.52	12	0.05	23.00	2046.00	1327	20230831	-19.37	750	20240805	42.67	1295	-17.37	20240116	750	42.67	20240805	1327	-19.37	20230831	750	42.67	20240805	0.77	N	131180	100	29 억		4455601	N	N	0	N	00	N
74	20240819	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	43	2	4.21	169120498	161226	43.79	1022	1076	1022	1328	716	1022	1048.02	15.19	0	-1399	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	313	46.30	0.52	12	0.55	23.00	2046.00	1327	20230831	-19.74	750	20240805	42.00	1295	-17.76	20240116	750	42.00	20240805	1327	-19.74	20230831	750	42.00	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
75	20240819	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	15	2	1.47	149361044	142568	38.72	1022	1076	1022	1328	716	1022	1047.66	15.19	0	89	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	304	45.09	0.51	12	0.49	23.00	2046.00	1327	20230831	-21.85	750	20240805	38.27	1295	-19.92	20240116	750	38.27	20240805	1327	-21.85	20230831	750	38.27	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
76	20240819	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	32	2	3.13	120185206	114777	31.17	1022	1076	1022	1328	716	1022	1047.13	15.19	0	-2788	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	309	45.83	0.52	12	0.39	23.00	2046.00	1327	20230831	-20.57	750	20240805	40.53	1295	-18.61	20240116	750	40.53	20240805	1327	-20.57	20230831	750	40.53	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
77	20240819	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	29	2	2.84	108044292	103231	28.04	1022	1076	1022	1328	716	1022	1046.64	15.19	0	-2433	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	308	45.70	0.51	12	0.35	23.00	2046.00	1327	20230831	-20.80	750	20240805	40.13	1295	-18.84	20240116	750	40.13	20240805	1327	-20.80	20230831	750	40.13	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
78	20240819	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	33	2	3.23	88824167	84975	23.08	1022	1076	1022	1328	716	1022	1045.31	15.19	0	-2337	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	310	45.87	0.52	12	0.29	23.00	2046.00	1327	20230831	-20.50	750	20240805	40.67	1295	-18.53	20240116	750	40.67	20240805	1327	-20.50	20230831	750	40.67	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
79	20240819	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	31	2	3.03	74349988	71327	19.37	1022	1076	1022	1328	716	1022	1042.39	15.19	0	-2000	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	309	45.78	0.51	12	0.24	23.00	2046.00	1327	20230831	-20.65	750	20240805	40.40	1295	-18.69	20240116	750	40.40	20240805	1327	-20.65	20230831	750	40.40	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
80	20240819	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	24	2	2.35	49702267	47938	13.02	1022	1076	1022	1328	716	1022	1036.82	15.19	0	-1192	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	307	45.48	0.51	12	0.16	23.00	2046.00	1327	20230831	-21.18	750	20240805	39.47	1295	-19.23	20240116	750	39.47	20240805	1327	-21.18	20230831	750	39.47	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
81	20240819	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	4	2	0.39	4952926	4827	1.31	1022	1033	1022	1328	716	1022	1026.13	15.19	0	-617	1096	1059	1001	964	906	1077	982	29	306	100	710	1	1	29350000	301	44.61	0.50	12	0.02	23.00	2046.00	1327	20230831	-22.68	750	20240805	36.80	1295	-20.77	20240116	750	36.80	20240805	1327	-22.68	20230831	750	36.80	20240805	0.77	N	131180	100	29 억		4457000	N	N	0	N	00	N
82	20240816	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	86	2	9.19	370382618	367678	1220.67	949	1038	943	1216	656	936	1007.36	15.21	0	-6873	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	300	44.43	0.50	12	1.25	23.00	2046.00	1327	20230831	-22.98	750	20240805	36.27	1295	-21.08	20240116	750	36.27	20240805	1327	-22.98	20230831	750	36.27	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
83	20240816	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	87	2	9.29	337444887	335171	1112.75	949	1038	943	1216	656	936	1006.78	15.21	0	-10510	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	300	44.48	0.50	12	1.14	23.00	2046.00	1327	20230831	-22.91	750	20240805	36.40	1295	-21.00	20240116	750	36.40	20240805	1327	-22.91	20230831	750	36.40	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
84	20240816	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	74	2	7.91	317868567	315945	1048.92	949	1038	943	1216	656	936	1006.09	15.21	0	-11597	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	296	43.91	0.49	12	1.08	23.00	2046.00	1327	20230831	-23.89	750	20240805	34.67	1295	-22.01	20240116	750	34.67	20240805	1327	-23.89	20230831	750	34.67	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
85	20240816	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	70	2	7.48	304399412	302567	1004.51	949	1038	943	1216	656	936	1006.06	15.21	0	-11215	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	295	43.74	0.49	12	1.03	23.00	2046.00	1327	20230831	-24.19	750	20240805	34.13	1295	-22.32	20240116	750	34.13	20240805	1327	-24.19	20230831	750	34.13	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
86	20240816	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	59	2	6.30	286057223	284282	943.80	949	1038	943	1216	656	936	1006.24	15.21	0	-10863	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	292	43.26	0.49	12	0.97	23.00	2046.00	1327	20230831	-25.02	750	20240805	32.67	1295	-23.17	20240116	750	32.67	20240805	1327	-25.02	20230831	750	32.67	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
87	20240816	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	82	2	8.76	267771617	266132	883.54	949	1038	943	1216	656	936	1006.16	15.21	0	-11375	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	299	44.26	0.50	12	0.91	23.00	2046.00	1327	20230831	-23.29	750	20240805	35.73	1295	-21.39	20240116	750	35.73	20240805	1327	-23.29	20230831	750	35.73	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
88	20240816	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	70	2	7.48	172147410	172286	571.98	949	1038	943	1216	656	936	999.20	15.21	0	-11684	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	295	43.74	0.49	12	0.59	23.00	2046.00	1327	20230831	-24.19	750	20240805	34.13	1295	-22.32	20240116	750	34.13	20240805	1327	-24.19	20230831	750	34.13	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
89	20240816	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	64	2	6.84	21536487	22299	74.03	949	1000	943	1216	656	936	965.81	15.21	0	-1660	952	944	936	928	920	948	932	29	280	100	650	1	1	29350000	294	43.48	0.49	12	0.08	23.00	2046.00	1327	20230831	-24.64	750	20240805	33.33	1295	-22.78	20240116	750	33.33	20240805	1327	-24.64	20230831	750	33.33	20240805	0.77	N	131180	100	29 억		4463674	N	N	0	N	00	N
90	20240814	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	6	2	0.65	28164761	30099	51.44	930	944	928	1209	651	930	935.82	15.19	0	5614	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	275	40.70	0.46	12	0.10	23.00	2046.00	1327	20230831	-29.46	750	20240805	24.80	1295	-27.72	20240116	750	24.80	20240805	1327	-29.46	20230831	750	24.80	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
91	20240814	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	6	2	0.65	27239245	29105	49.74	930	944	930	1209	651	930	935.98	15.19	0	6194	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	275	40.70	0.46	12	0.10	23.00	2046.00	1327	20230831	-29.46	750	20240805	24.80	1295	-27.72	20240116	750	24.80	20240805	1327	-29.46	20230831	750	24.80	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
92	20240814	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	7	2	0.75	26416283	28224	48.23	930	944	930	1209	651	930	936.04	15.19	0	6872	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	275	40.74	0.46	12	0.10	23.00	2046.00	1327	20230831	-29.39	750	20240805	24.93	1295	-27.64	20240116	750	24.93	20240805	1327	-29.39	20230831	750	24.93	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
93	20240814	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	7	2	0.75	24113684	25753	44.01	930	944	930	1209	651	930	936.45	15.19	0	7645	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	275	40.74	0.46	12	0.09	23.00	2046.00	1327	20230831	-29.39	750	20240805	24.93	1295	-27.64	20240116	750	24.93	20240805	1327	-29.39	20230831	750	24.93	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
94	20240814	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	7	2	0.75	24113684	25753	44.01	930	944	930	1209	651	930	936.45	15.19	0	7645	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	275	40.74	0.46	12	0.09	23.00	2046.00	1327	20230831	-29.39	750	20240805	24.93	1295	-27.64	20240116	750	24.93	20240805	1327	-29.39	20230831	750	24.93	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
95	20240814	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	7	2	0.75	24109942	25749	44.00	930	944	930	1209	651	930	936.45	15.19	0	7645	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	275	40.74	0.46	12	0.09	23.00	2046.00	1327	20230831	-29.39	750	20240805	24.93	1295	-27.64	20240116	750	24.93	20240805	1327	-29.39	20230831	750	24.93	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
96	20240814	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	939	9	2	0.97	24063207	25699	43.92	930	944	930	1209	651	930	936.45	15.19	0	7668	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	276	40.83	0.46	12	0.09	23.00	2046.00	1327	20230831	-29.24	750	20240805	25.20	1295	-27.49	20240116	750	25.20	20240805	1327	-29.24	20230831	750	25.20	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
97	20240814	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	943	13	2	1.40	599991	643	1.10	930	943	930	1209	651	930	938.81	15.19	0	-10	983	956	943	916	903	950	910	29	279	100	650	1	1	29350000	277	41.00	0.46	12	0.00	23.00	2046.00	1327	20230831	-28.94	750	20240805	25.73	1295	-27.18	20240116	750	25.73	20240805	1327	-28.94	20230831	750	25.73	20240805	0.77	N	131180	100	29 억		4458060	N	N	0	N	00	N
98	20240813	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	-27	5	-2.82	55076206	58512	442.84	957	970	930	1244	670	957	941.28	15.18	0	2620	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	273	40.43	0.45	12	0.20	23.00	2046.00	1327	20230831	-29.92	750	20240805	24.00	1295	-28.19	20240116	750	24.00	20240805	1327	-29.92	20230831	750	24.00	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
99	20240813	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-12	5	-1.25	51581977	54771	414.52	957	970	938	1244	670	957	941.77	15.18	0	5193	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	277	41.09	0.46	12	0.19	23.00	2046.00	1327	20230831	-28.79	750	20240805	26.00	1295	-27.03	20240116	750	26.00	20240805	1327	-28.79	20230831	750	26.00	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
100	20240813	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	956	-1	5	-0.10	50549286	53681	406.27	957	970	938	1244	670	957	941.66	15.18	0	5220	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	281	41.57	0.47	12	0.18	23.00	2046.00	1327	20230831	-27.96	750	20240805	27.47	1295	-26.18	20240116	750	27.47	20240805	1327	-27.96	20230831	750	27.47	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
101	20240813	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-8	5	-0.84	48701399	51738	391.57	957	970	938	1244	670	957	941.31	15.18	0	5236	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	279	41.26	0.46	12	0.18	23.00	2046.00	1327	20230831	-28.49	750	20240805	26.53	1295	-26.72	20240116	750	26.53	20240805	1327	-28.49	20230831	750	26.53	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
102	20240813	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-12	5	-1.25	45062999	47871	362.30	957	970	938	1244	670	957	941.34	15.18	0	4229	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	277	41.09	0.46	12	0.16	23.00	2046.00	1327	20230831	-28.79	750	20240805	26.00	1295	-27.03	20240116	750	26.00	20240805	1327	-28.79	20230831	750	26.00	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
103	20240813	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	6	2	0.63	13308473	14038	106.24	957	963	940	1244	670	957	948.03	15.18	0	217	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	283	41.87	0.47	12	0.05	23.00	2046.00	1327	20230831	-27.43	750	20240805	28.40	1295	-25.64	20240116	750	28.40	20240805	1327	-27.43	20230831	750	28.40	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
104	20240813	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	957	0	3	0.00	8659827	9179	69.47	957	957	940	1244	670	957	943.43	15.18	0	94	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	281	41.61	0.47	12	0.03	23.00	2046.00	1327	20230831	-27.88	750	20240805	27.60	1295	-26.10	20240116	750	27.60	20240805	1327	-27.88	20230831	750	27.60	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
105	20240813	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	957	0	3	0.00	568452	596	4.51	957	957	949	1244	670	957	953.75	15.18	0	-26	991	973	960	942	929	967	936	29	287	100	660	1	1	29350000	281	41.61	0.47	12	0.00	23.00	2046.00	1327	20230831	-27.88	750	20240805	27.60	1295	-26.10	20240116	750	27.60	20240805	1327	-27.88	20230831	750	27.60	20240805	0.77	N	131180	100	29 억		4455440	N	N	0	N	00	N
106	20240812	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	957	-1	5	-0.10	12607642	13213	37.79	958	978	947	1245	671	958	954.17	15.18	0	-12	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	281	41.61	0.47	12	0.05	23.00	2046.00	1327	20230831	-27.88	750	20240805	27.60	1295	-26.10	20240116	750	27.60	20240805	1327	-27.88	20230831	750	27.60	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
107	20240812	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-9	5	-0.94	8804527	9226	26.39	958	978	947	1245	671	958	954.31	15.18	0	36	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	279	41.26	0.46	12	0.03	23.00	2046.00	1327	20230831	-28.49	750	20240805	26.53	1295	-26.72	20240116	750	26.53	20240805	1327	-28.49	20230831	750	26.53	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
108	20240812	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-7	5	-0.73	8672556	9087	25.99	958	978	947	1245	671	958	954.39	15.18	0	36	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	279	41.35	0.46	12	0.03	23.00	2046.00	1327	20230831	-28.33	750	20240805	26.80	1295	-26.56	20240116	750	26.80	20240805	1327	-28.33	20230831	750	26.80	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
109	20240812	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-7	5	-0.73	8576505	8986	25.70	958	978	947	1245	671	958	954.43	15.18	0	36	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	279	41.35	0.46	12	0.03	23.00	2046.00	1327	20230831	-28.33	750	20240805	26.80	1295	-26.56	20240116	750	26.80	20240805	1327	-28.33	20230831	750	26.80	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
110	20240812	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-7	5	-0.73	7058617	7388	21.13	958	978	949	1245	671	958	955.41	15.18	0	133	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	279	41.35	0.46	12	0.03	23.00	2046.00	1327	20230831	-28.33	750	20240805	26.80	1295	-26.56	20240116	750	26.80	20240805	1327	-28.33	20230831	750	26.80	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
111	20240812	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-9	5	-0.94	6937224	7261	20.77	958	978	949	1245	671	958	955.41	15.18	0	183	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	279	41.26	0.46	12	0.02	23.00	2046.00	1327	20230831	-28.49	750	20240805	26.53	1295	-26.72	20240116	750	26.53	20240805	1327	-28.49	20230831	750	26.53	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
112	20240812	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	953	-5	5	-0.52	4472092	4665	13.34	958	978	953	1245	671	958	958.65	15.18	0	85	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	280	41.43	0.47	12	0.02	23.00	2046.00	1327	20230831	-28.18	750	20240805	27.07	1295	-26.41	20240116	750	27.07	20240805	1327	-28.18	20230831	750	27.07	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
113	20240812	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	5	2	0.52	1688891	1756	5.02	958	978	958	1245	671	958	961.80	15.18	0	-99	1005	981	954	930	903	993	942	29	287	100	670	1	1	29350000	283	41.87	0.47	12	0.01	23.00	2046.00	1327	20230831	-27.43	750	20240805	28.40	1295	-25.64	20240116	750	28.40	20240805	1327	-27.43	20230831	750	28.40	20240805	0.77	N	131180	100	29 억		4455452	N	N	0	N	00	N
114	20240809	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	31	2	3.34	32359031	34433	298.72	927	978	927	1205	649	927	939.75	15.18	0	998	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	281	41.65	0.47	12	0.12	23.00	2046.00	1327	20230831	-27.81	750	20240805	27.73	1295	-26.02	20240116	750	27.73	20240805	1327	-27.81	20230831	750	27.73	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
115	20240809	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	31	2	3.34	29684510	31633	274.43	927	978	927	1205	649	927	938.41	15.18	0	2485	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	281	41.65	0.47	12	0.11	23.00	2046.00	1327	20230831	-27.81	750	20240805	27.73	1295	-26.02	20240116	750	27.73	20240805	1327	-27.81	20230831	750	27.73	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
116	20240809	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	23	2	2.48	26654774	28449	246.80	927	978	927	1205	649	927	936.94	15.18	0	1102	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	279	41.30	0.46	12	0.10	23.00	2046.00	1327	20230831	-28.41	750	20240805	26.67	1295	-26.64	20240116	750	26.67	20240805	1327	-28.41	20230831	750	26.67	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
117	20240809	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	33	2	3.56	26556924	28346	245.91	927	978	927	1205	649	927	936.89	15.18	0	1028	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	282	41.74	0.47	12	0.10	23.00	2046.00	1327	20230831	-27.66	750	20240805	28.00	1295	-25.87	20240116	750	28.00	20240805	1327	-27.66	20230831	750	28.00	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
118	20240809	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	966	39	2	4.21	25957636	27720	240.48	927	978	927	1205	649	927	936.43	15.18	0	998	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	284	42.00	0.47	12	0.09	23.00	2046.00	1327	20230831	-27.20	750	20240805	28.80	1295	-25.41	20240116	750	28.80	20240805	1327	-27.20	20230831	750	28.80	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
119	20240809	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	934	7	2	0.76	22004987	23629	204.99	927	953	927	1205	649	927	931.27	15.18	0	1975	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	274	40.61	0.46	12	0.08	23.00	2046.00	1327	20230831	-29.62	750	20240805	24.53	1295	-27.88	20240116	750	24.53	20240805	1327	-29.62	20230831	750	24.53	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
120	20240809	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	4	2	0.43	4764792	5140	44.59	927	931	927	1205	649	927	927.00	15.18	0	-14	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	273	40.48	0.46	12	0.02	23.00	2046.00	1327	20230831	-29.84	750	20240805	24.13	1295	-28.11	20240116	750	24.13	20240805	1327	-29.84	20230831	750	24.13	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
121	20240809	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	927	0	3	0.00	2202552	2376	20.61	927	927	927	1205	649	927	927.00	15.18	0	88	943	934	923	914	903	939	919	29	278	100	640	1	1	29350000	272	40.30	0.45	12	0.01	23.00	2046.00	1327	20230831	-30.14	750	20240805	23.60	1295	-28.42	20240116	750	23.60	20240805	1327	-30.14	20230831	750	23.60	20240805	0.77	N	131180	100	29 억		4454454	N	N	0	N	00	N
122	20240808	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	927	5	2	0.54	10669425	11525	64.14	922	932	912	1198	646	922	925.76	15.18	0	6	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	272	40.30	0.45	12	0.04	23.00	2046.00	1327	20230831	-30.14	750	20240805	23.60	1295	-28.42	20240116	750	23.60	20240805	1327	-30.14	20230831	750	23.60	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
123	20240808	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	929	7	2	0.76	10139953	10955	60.97	922	932	912	1198	646	922	925.60	15.18	0	6	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	273	40.39	0.45	12	0.04	23.00	2046.00	1327	20230831	-29.99	750	20240805	23.87	1295	-28.26	20240116	750	23.87	20240805	1327	-29.99	20230831	750	23.87	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
124	20240808	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	6	2	0.65	8664819	9367	52.13	922	932	912	1198	646	922	925.04	15.18	0	127	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	272	40.35	0.45	12	0.03	23.00	2046.00	1327	20230831	-30.07	750	20240805	23.73	1295	-28.34	20240116	750	23.73	20240805	1327	-30.07	20230831	750	23.73	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
125	20240808	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	6	2	0.65	8293619	8967	49.91	922	932	912	1198	646	922	924.90	15.18	0	127	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	272	40.35	0.45	12	0.03	23.00	2046.00	1327	20230831	-30.07	750	20240805	23.73	1295	-28.34	20240116	750	23.73	20240805	1327	-30.07	20230831	750	23.73	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
126	20240808	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	8	2	0.87	7843195	8482	47.21	922	932	912	1198	646	922	924.69	15.18	0	147	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	273	40.43	0.45	12	0.03	23.00	2046.00	1327	20230831	-29.92	750	20240805	24.00	1295	-28.19	20240116	750	24.00	20240805	1327	-29.92	20230831	750	24.00	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
127	20240808	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	8	2	0.87	7750198	8382	46.65	922	932	912	1198	646	922	924.62	15.18	0	150	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	273	40.43	0.45	12	0.03	23.00	2046.00	1327	20230831	-29.92	750	20240805	24.00	1295	-28.19	20240116	750	24.00	20240805	1327	-29.92	20230831	750	24.00	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
128	20240808	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	8	2	0.87	7488283	8100	45.08	922	932	912	1198	646	922	924.48	15.18	0	291	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	273	40.43	0.45	12	0.03	23.00	2046.00	1327	20230831	-29.92	750	20240805	24.00	1295	-28.19	20240116	750	24.00	20240805	1327	-29.92	20230831	750	24.00	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
129	20240808	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	923	1	2	0.11	3839639	4147	23.08	922	932	922	1198	646	922	925.88	15.18	0	239	956	938	922	904	888	948	914	29	276	100	640	1	1	29350000	271	40.13	0.45	12	0.01	23.00	2046.00	1327	20230831	-30.44	750	20240805	23.07	1295	-28.73	20240116	750	23.07	20240805	1327	-30.44	20230831	750	23.07	20240805	0.83	N	131180	100	29 억		4454448	N	N	0	N	00	N
130	20240807	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	922	25	2	2.79	16565846	17968	17.49	906	940	906	1166	628	897	921.97	15.18	0	-193	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	271	40.09	0.45	12	0.06	23.00	2046.00	1327	20230831	-30.52	750	20240805	22.93	1295	-28.80	20240116	750	22.93	20240805	1327	-30.52	20230831	750	22.93	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
131	20240807	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	34	2	3.79	15948549	17298	16.84	906	940	906	1166	628	897	922.00	15.18	0	-218	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	273	40.48	0.46	12	0.06	23.00	2046.00	1327	20230831	-29.84	750	20240805	24.13	1295	-28.11	20240116	750	24.13	20240805	1327	-29.84	20230831	750	24.13	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
132	20240807	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	940	43	2	4.79	11960578	13019	12.67	906	940	906	1166	628	897	918.71	15.18	0	-306	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	276	40.87	0.46	12	0.04	23.00	2046.00	1327	20230831	-29.16	750	20240805	25.33	1295	-27.41	20240116	750	25.33	20240805	1327	-29.16	20230831	750	25.33	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
133	20240807	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	934	37	2	4.12	10303527	11247	10.95	906	934	906	1166	628	897	916.12	15.18	0	-193	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	274	40.61	0.46	12	0.04	23.00	2046.00	1327	20230831	-29.62	750	20240805	24.53	1295	-27.88	20240116	750	24.53	20240805	1327	-29.62	20230831	750	24.53	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
134	20240807	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	13	2	1.45	7952937	8719	8.49	906	932	906	1166	628	897	912.15	15.18	0	-163	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	267	39.57	0.44	12	0.03	23.00	2046.00	1327	20230831	-31.42	750	20240805	21.33	1295	-29.73	20240116	750	21.33	20240805	1327	-31.42	20230831	750	21.33	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
135	20240807	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	13	2	1.45	7115737	7799	7.59	906	932	906	1166	628	897	912.40	15.18	0	-80	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	267	39.57	0.44	12	0.03	23.00	2046.00	1327	20230831	-31.42	750	20240805	21.33	1295	-29.73	20240116	750	21.33	20240805	1327	-31.42	20230831	750	21.33	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
136	20240807	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	915	18	2	2.01	4896723	5368	5.23	906	932	906	1166	628	897	912.22	15.18	0	-80	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	269	39.78	0.45	12	0.02	23.00	2046.00	1327	20230831	-31.05	750	20240805	22.00	1295	-29.34	20240116	750	22.00	20240805	1327	-31.05	20230831	750	22.00	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
137	20240807	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	34	2	3.79	2816141	3101	3.02	906	932	906	1166	628	897	908.16	15.18	0	-53	922	909	887	874	852	916	881	29	269	100	620	1	1	29350000	273	40.48	0.46	12	0.01	23.00	2046.00	1327	20230831	-29.84	750	20240805	24.13	1295	-28.11	20240116	750	24.13	20240805	1327	-29.84	20230831	750	24.13	20240805	0.84	N	131180	100	29 억		4454641	N	N	0	N	00	N
138	20240806	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	897	21	2	2.40	88585514	100246	72.12	875	900	865	1138	614	876	883.68	15.19	0	-3672	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	263	39.00	0.44	12	0.34	23.00	2046.00	1327	20230831	-32.40	750	20240805	19.60	1295	-30.73	20240116	750	19.60	20240805	1327	-32.40	20230831	750	19.60	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
139	20240806	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	9	2	1.03	83978028	95094	68.42	875	900	865	1138	614	876	883.11	15.19	0	-3184	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	260	38.48	0.43	12	0.32	23.00	2046.00	1327	20230831	-33.31	750	20240805	18.00	1295	-31.66	20240116	750	18.00	20240805	1327	-33.31	20230831	750	18.00	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
140	20240806	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	898	22	2	2.51	69778299	79137	56.94	875	900	865	1138	614	876	881.74	15.19	0	-3184	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	264	39.04	0.44	12	0.27	23.00	2046.00	1327	20230831	-32.33	750	20240805	19.73	1295	-30.66	20240116	750	19.73	20240805	1327	-32.33	20230831	750	19.73	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
141	20240806	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	899	23	2	2.63	67145820	76206	54.83	875	900	865	1138	614	876	881.11	15.19	0	-3003	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	264	39.09	0.44	12	0.26	23.00	2046.00	1327	20230831	-32.25	750	20240805	19.87	1295	-30.58	20240116	750	19.87	20240805	1327	-32.25	20230831	750	19.87	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
142	20240806	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	20	2	2.28	57169470	65109	46.84	875	899	865	1138	614	876	878.06	15.19	0	-3539	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	263	38.96	0.44	12	0.22	23.00	2046.00	1327	20230831	-32.48	750	20240805	19.47	1295	-30.81	20240116	750	19.47	20240805	1327	-32.48	20230831	750	19.47	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
143	20240806	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	894	18	2	2.05	55088542	62783	45.17	875	899	865	1138	614	876	877.44	15.19	0	-3420	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	262	38.87	0.44	12	0.21	23.00	2046.00	1327	20230831	-32.63	750	20240805	19.20	1295	-30.97	20240116	750	19.20	20240805	1327	-32.63	20230831	750	19.20	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
144	20240806	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	898	22	2	2.51	49128241	56067	40.34	875	899	865	1138	614	876	876.24	15.19	0	-2581	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	264	39.04	0.44	12	0.19	23.00	2046.00	1327	20230831	-32.33	750	20240805	19.73	1295	-30.66	20240116	750	19.73	20240805	1327	-32.33	20230831	750	19.73	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
145	20240806	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	876	0	3	0.00	21496229	24580	17.68	875	876	865	1138	614	876	874.54	15.19	0	-2957	1054	964	857	767	660	911	714	29	262	100	610	1	1	29350000	257	38.09	0.43	12	0.08	23.00	2046.00	1327	20230831	-33.99	750	20240805	16.80	1295	-32.36	20240116	750	16.80	20240805	1327	-33.99	20230831	750	16.80	20240805	0.84	N	131180	100	29 억		4458313	N	N	0	N	00	N
146	20240805	160711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	876	-69	5	-7.30	118126842	138671	619.32	945	947	750	1228	662	945	850.71	15.21	0	-5872	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	257	38.09	0.43	12	0.47	23.00	2046.00	1327	20230831	-33.99	750	20240805	16.80	1295	-32.36	20240116	750	16.80	20240805	1327	-33.99	20230831	750	16.80	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
147	20240805	150724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	799	-146	5	-15.45	110123865	129120	576.66	945	947	750	1228	662	945	851.91	15.21	0	-5550	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	235	34.74	0.39	12	0.44	23.00	2046.00	1327	20230831	-39.79	750	20240805	6.53	1295	-38.30	20240116	750	6.53	20240805	1327	-39.79	20230831	750	6.53	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
148	20240805	140725	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	879	-66	5	-6.98	60202752	66953	299.02	945	947	878	1228	662	945	898.24	15.21	0	-4072	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	258	38.22	0.43	12	0.23	23.00	2046.00	1327	20230831	-33.76	878	20240805	0.11	1295	-32.12	20240116	878	0.11	20240805	1327	-33.76	20230831	878	0.11	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
149	20240805	130723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	889	-56	5	-5.93	36258492	39837	177.92	945	947	889	1228	662	945	908.96	15.21	0	-3527	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	261	38.65	0.43	12	0.14	23.00	2046.00	1327	20230831	-33.01	889	20240805	0.00	1295	-31.35	20240116	889	0.00	20240805	1327	-33.01	20230831	889	0.00	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
150	20240805	120718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	902	-43	5	-4.55	27289663	29818	133.17	945	947	902	1228	662	945	913.80	15.21	0	-2508	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	265	39.22	0.44	12	0.10	23.00	2046.00	1327	20230831	-32.03	902	20240805	0.00	1295	-30.35	20240116	902	0.00	20240805	1327	-32.03	20230831	902	0.00	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
151	20240805	110719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	907	-38	5	-4.02	21254026	23130	103.30	945	947	902	1228	662	945	917.29	15.21	0	-2785	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	266	39.43	0.44	12	0.08	23.00	2046.00	1327	20230831	-31.65	902	20240805	0.55	1295	-29.96	20240116	902	0.55	20240805	1327	-31.65	20230831	902	0.55	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
152	20240805	100718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	904	-41	5	-4.34	15592801	16880	75.39	945	947	904	1228	662	945	921.91	15.21	0	-2978	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	265	39.30	0.44	12	0.06	23.00	2046.00	1327	20230831	-31.88	904	20240805	0.00	1295	-30.19	20240116	904	0.00	20240805	1327	-31.88	20230831	904	0.00	20240805	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
153	20240805	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	934	-11	5	-1.16	4570526	4837	21.60	945	947	934	1228	662	945	944.87	15.21	0	-404	989	967	947	925	905	957	915	29	283	100	660	1	1	29350000	274	40.61	0.46	12	0.02	23.00	2046.00	1327	20230831	-29.62	918	20240730	1.74	1295	-27.88	20240116	918	1.74	20240730	1327	-29.62	20230831	918	1.74	20240730	0.84	N	131180	100	29 억		4462680	N	N	0	N	00	N
154	20240802	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-5	5	-0.53	21164276	22383	49.25	950	969	927	1235	665	950	945.52	15.21	0	-944	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	277	41.09	0.46	12	0.08	23.00	2046.00	1327	20230831	-28.79	918	20240730	2.94	1295	-27.03	20240116	918	2.94	20240730	1327	-28.79	20230831	918	2.94	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
155	20240802	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	939	-11	5	-1.16	18551567	19585	43.10	950	969	935	1235	665	950	947.21	15.21	0	-936	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	276	40.83	0.46	12	0.07	23.00	2046.00	1327	20230831	-29.24	918	20240730	2.29	1295	-27.49	20240116	918	2.29	20240730	1327	-29.24	20230831	918	2.29	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
156	20240802	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	946	-4	5	-0.42	17917190	18911	41.61	950	969	936	1235	665	950	947.43	15.21	0	-933	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	278	41.13	0.46	12	0.06	23.00	2046.00	1327	20230831	-28.71	918	20240730	3.05	1295	-26.95	20240116	918	3.05	20240730	1327	-28.71	20230831	918	3.05	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
157	20240802	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	0	3	0.00	14288000	15053	33.12	950	969	941	1235	665	950	949.17	15.21	0	-814	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	279	41.30	0.46	12	0.05	23.00	2046.00	1327	20230831	-28.41	918	20240730	3.49	1295	-26.64	20240116	918	3.49	20240730	1327	-28.41	20230831	918	3.49	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
158	20240802	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	0	3	0.00	10210199	10758	23.67	950	969	941	1235	665	950	949.07	15.21	0	-815	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	279	41.30	0.46	12	0.04	23.00	2046.00	1327	20230831	-28.41	918	20240730	3.49	1295	-26.64	20240116	918	3.49	20240730	1327	-28.41	20230831	918	3.49	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
159	20240802	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	0	3	0.00	8134429	8555	18.82	950	969	943	1235	665	950	950.85	15.21	0	-1006	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	279	41.30	0.46	12	0.03	23.00	2046.00	1327	20230831	-28.41	918	20240730	3.49	1295	-26.64	20240116	918	3.49	20240730	1327	-28.41	20230831	918	3.49	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
160	20240802	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	1	2	0.11	5666811	5947	13.09	950	969	945	1235	665	950	952.96	15.21	0	-1322	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	279	41.35	0.46	12	0.02	23.00	2046.00	1327	20230831	-28.33	918	20240730	3.59	1295	-26.56	20240116	918	3.59	20240730	1327	-28.33	20230831	918	3.59	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
161	20240802	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	12	2	1.26	3406056	3573	7.86	950	969	950	1235	665	950	953.43	15.21	0	-644	963	956	945	938	927	960	942	29	285	100	660	1	1	29350000	282	41.83	0.47	12	0.01	23.00	2046.00	1327	20230831	-27.51	918	20240730	4.79	1295	-25.71	20240116	918	4.79	20240730	1327	-27.51	20230831	918	4.79	20240730	0.84	N	131180	100	29 억		4463977	N	N	0	N	00	N
162	20240801	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	23	2	2.48	42902951	45440	77.93	935	952	934	1205	649	927	944.86	15.21	0	114	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	279	41.30	0.46	12	0.15	23.00	2046.00	1327	20230831	-28.41	918	20240730	3.49	1295	-26.64	20240116	918	3.49	20240730	1327	-28.41	20230831	918	3.49	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
163	20240801	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	23	2	2.48	41057919	43494	74.60	935	952	934	1205	649	927	944.71	15.21	0	61	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	279	41.30	0.46	12	0.15	23.00	2046.00	1327	20230831	-28.41	918	20240730	3.49	1295	-26.64	20240116	918	3.49	20240730	1327	-28.41	20230831	918	3.49	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
164	20240801	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	942	15	2	1.62	35731165	37879	64.97	935	952	934	1205	649	927	944.10	15.21	0	126	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	276	40.96	0.46	12	0.13	23.00	2046.00	1327	20230831	-29.01	918	20240730	2.61	1295	-27.26	20240116	918	2.61	20240730	1327	-29.01	20230831	918	2.61	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
165	20240801	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	952	25	2	2.70	34649812	36734	63.00	935	952	934	1205	649	927	944.09	15.21	0	214	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	279	41.39	0.47	12	0.13	23.00	2046.00	1327	20230831	-28.26	918	20240730	3.70	1295	-26.49	20240116	918	3.70	20240730	1327	-28.26	20230831	918	3.70	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
166	20240801	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	946	19	2	2.05	29796093	31610	54.21	935	947	934	1205	649	927	943.54	15.21	0	250	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	278	41.13	0.46	12	0.11	23.00	2046.00	1327	20230831	-28.71	918	20240730	3.05	1295	-26.95	20240116	918	3.05	20240730	1327	-28.71	20230831	918	3.05	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
167	20240801	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	947	20	2	2.16	27578949	29252	50.17	935	947	934	1205	649	927	943.83	15.21	0	275	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	278	41.17	0.46	12	0.10	23.00	2046.00	1327	20230831	-28.64	918	20240730	3.16	1295	-26.87	20240116	918	3.16	20240730	1327	-28.64	20230831	918	3.16	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
168	20240801	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	943	16	2	1.73	12328869	13112	22.49	935	946	935	1205	649	927	942.35	15.21	0	216	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	277	41.00	0.46	12	0.04	23.00	2046.00	1327	20230831	-28.94	918	20240730	2.72	1295	-27.18	20240116	918	2.72	20240730	1327	-28.94	20230831	918	2.72	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N
169	20240801	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	943	16	2	1.73	5545205	5927	10.17	935	944	935	1205	649	927	939.25	15.21	0	170	977	951	939	913	901	946	908	29	278	100	640	1	1	29350000	277	41.00	0.46	12	0.02	23.00	2046.00	1327	20230831	-28.94	918	20240730	2.72	1295	-27.18	20240116	918	2.72	20240730	1327	-28.94	20230831	918	2.72	20240730	0.82	N	131180	100	29 억		4463863	N	N	0	N	00	N