KissMeData/096630/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	160733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	980	13	2	1.34	450853472	466498	46.86	957	993	914	1257	677	967	966.46	2.13	0	69320	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	775	-75.38	1.00	12	0.59	-13.00	980.00	2410	20231129	-59.34	914	20240830	7.22	2250	-56.44	20240523	914	7.22	20240830	2410	-59.34	20231129	914	7.22	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
3	20240830	150739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	978	11	2	1.14	435720297	451048	45.31	957	993	914	1257	677	967	966.02	2.13	0	69760	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	773	-75.23	1.00	12	0.57	-13.00	980.00	2410	20231129	-59.42	914	20240830	7.00	2250	-56.53	20240523	914	7.00	20240830	2410	-59.42	20231129	914	7.00	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
4	20240830	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	972	5	2	0.52	365543531	379212	38.09	957	993	914	1257	677	967	963.95	2.13	0	75819	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	768	-74.77	0.99	12	0.48	-13.00	980.00	2410	20231129	-59.67	914	20240830	6.35	2250	-56.80	20240523	914	6.35	20240830	2410	-59.67	20231129	914	6.35	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
5	20240830	130734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	967	0	3	0.00	333334890	345899	34.74	957	993	914	1257	677	967	963.67	2.13	0	67670	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	764	-74.38	0.99	12	0.44	-13.00	980.00	2410	20231129	-59.88	914	20240830	5.80	2250	-57.02	20240523	914	5.80	20240830	2410	-59.88	20231129	914	5.80	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
6	20240830	120737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	959	-8	5	-0.83	276383507	286517	28.78	957	993	914	1257	677	967	964.63	2.13	0	29813	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	758	-73.77	0.98	12	0.36	-13.00	980.00	2410	20231129	-60.21	914	20240830	4.92	2250	-57.38	20240523	914	4.92	20240830	2410	-60.21	20231129	914	4.92	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
7	20240830	110745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	961	-6	5	-0.62	229167172	237190	23.82	957	993	914	1257	677	967	966.17	2.13	0	32987	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	760	-73.92	0.98	12	0.30	-13.00	980.00	2410	20231129	-60.12	914	20240830	5.14	2250	-57.29	20240523	914	5.14	20240830	2410	-60.12	20231129	914	5.14	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
8	20240830	100740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	971	4	2	0.41	178284959	184506	18.53	957	993	914	1257	677	967	966.28	2.13	0	38479	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	768	-74.69	0.99	12	0.23	-13.00	980.00	2410	20231129	-59.71	914	20240830	6.24	2250	-56.84	20240523	914	6.24	20240830	2410	-59.71	20231129	914	6.24	20240830	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
9	20240830	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	977	10	2	1.03	39586286	40722	4.09	957	993	957	1257	677	967	972.14	2.13	0	13662	1018	992	972	946	926	982	936	158	290	200	670	1	1	79052205	772	-75.15	1.00	12	0.05	-13.00	980.00	2410	20231129	-59.46	952	20240829	2.63	2250	-56.58	20240523	952	2.63	20240829	2410	-59.46	20231129	952	2.63	20240829	1.72	N	096630	200	158 억		1682358	N	N	0	N	00	N
10	20240829	160742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	967	-32	5	-3.20	960086067	986963	235.67	993	998	952	1298	700	999	972.77	1.98	0	109586	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	764	-74.38	0.99	12	1.25	-13.00	980.00	2410	20231129	-59.88	952	20240829	1.58	2250	-57.02	20240523	952	1.58	20240829	2410	-59.88	20231129	952	1.58	20240829	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
11	20240829	150750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	970	-29	5	-2.90	923995543	949761	226.79	993	998	952	1298	700	999	972.87	1.98	0	101759	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	767	-74.62	0.99	12	1.20	-13.00	980.00	2410	20231129	-59.75	952	20240829	1.89	2250	-56.89	20240523	952	1.89	20240829	2410	-59.75	20231129	952	1.89	20240829	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
12	20240829	140751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	983	-16	5	-1.60	813787039	836359	199.71	993	998	952	1298	700	999	973.01	1.98	0	61948	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	777	-75.62	1.00	12	1.06	-13.00	980.00	2410	20231129	-59.21	952	20240829	3.26	2250	-56.31	20240523	952	3.26	20240829	2410	-59.21	20231129	952	3.26	20240829	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
13	20240829	130752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	976	-23	5	-2.30	745647979	766759	183.09	993	998	952	1298	700	999	972.47	1.98	0	30356	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	772	-75.08	1.00	12	0.97	-13.00	980.00	2410	20231129	-59.50	952	20240829	2.52	2250	-56.62	20240523	952	2.52	20240829	2410	-59.50	20231129	952	2.52	20240829	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
14	20240829	120750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	972	-27	5	-2.70	695082160	714588	170.63	993	998	952	1298	700	999	972.70	1.98	0	20150	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	768	-74.77	0.99	12	0.90	-13.00	980.00	2410	20231129	-59.67	952	20240829	2.10	2250	-56.80	20240523	952	2.10	20240829	2410	-59.67	20231129	952	2.10	20240829	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
15	20240829	110751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	960	-39	5	-3.90	491945856	503036	120.12	993	998	960	1298	700	999	977.95	1.98	0	-40165	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	759	-73.85	0.98	12	0.64	-13.00	980.00	2410	20231129	-60.17	960	20240829	0.00	2250	-57.33	20240523	960	0.00	20240829	2410	-60.17	20231129	960	0.00	20240829	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
16	20240829	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-19	5	-1.90	268332938	272670	65.11	993	998	977	1298	700	999	984.09	1.98	0	-154	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	775	-75.38	1.00	12	0.34	-13.00	980.00	2410	20231129	-59.34	960	20240805	2.08	2250	-56.44	20240523	960	2.08	20240805	2410	-59.34	20231129	960	2.08	20240805	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
17	20240829	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-12	5	-1.20	65983335	67000	16.00	993	993	977	1298	700	999	984.83	1.98	0	8615	1025	1012	1001	988	977	1006	982	158	299	200	690	1	1	79052205	780	-75.92	1.01	12	0.08	-13.00	980.00	2410	20231129	-59.05	960	20240805	2.81	2250	-56.13	20240523	960	2.81	20240805	2410	-59.05	20231129	960	2.81	20240805	1.74	N	096630	200	158 억		1563928	N	N	0	N	00	N
18	20240828	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-8	5	-0.79	417338665	418021	93.44	1001	1014	990	1309	705	1007	998.37	2.05	0	-53983	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	790	-76.85	1.02	12	0.53	-13.00	980.00	2410	20231129	-58.55	960	20240805	4.06	2250	-55.60	20240523	960	4.06	20240805	2410	-58.55	20231129	960	4.06	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
19	20240828	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-10	5	-0.99	410107263	410813	91.83	1001	1014	990	1309	705	1007	998.28	2.05	0	-57797	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	788	-76.69	1.02	12	0.52	-13.00	980.00	2410	20231129	-58.63	960	20240805	3.85	2250	-55.69	20240523	960	3.85	20240805	2410	-58.63	20231129	960	3.85	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
20	20240828	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	-5	5	-0.50	390954923	391720	87.56	1001	1014	990	1309	705	1007	998.05	2.05	0	-55177	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	792	-77.08	1.02	12	0.50	-13.00	980.00	2410	20231129	-58.42	960	20240805	4.38	2250	-55.47	20240523	960	4.38	20240805	2410	-58.42	20231129	960	4.38	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
21	20240828	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-15	5	-1.49	304329555	305099	68.20	1001	1014	990	1309	705	1007	997.48	2.05	0	-88784	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	784	-76.31	1.01	12	0.39	-13.00	980.00	2410	20231129	-58.84	960	20240805	3.33	2250	-55.91	20240523	960	3.33	20240805	2410	-58.84	20231129	960	3.33	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
22	20240828	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-9	5	-0.89	208454576	208536	46.61	1001	1014	991	1309	705	1007	999.61	2.05	0	-73879	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	789	-76.77	1.02	12	0.26	-13.00	980.00	2410	20231129	-58.59	960	20240805	3.96	2250	-55.64	20240523	960	3.96	20240805	2410	-58.59	20231129	960	3.96	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
23	20240828	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-11	5	-1.09	170818113	170733	38.16	1001	1014	991	1309	705	1007	1000.50	2.05	0	-65261	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	787	-76.62	1.02	12	0.22	-13.00	980.00	2410	20231129	-58.67	960	20240805	3.75	2250	-55.73	20240523	960	3.75	20240805	2410	-58.67	20231129	960	3.75	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
24	20240828	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-7	5	-0.70	115916647	115757	25.87	1001	1014	991	1309	705	1007	1001.38	2.05	0	-38680	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	791	-76.92	1.02	12	0.15	-13.00	980.00	2410	20231129	-58.51	960	20240805	4.17	2250	-55.56	20240523	960	4.17	20240805	2410	-58.51	20231129	960	4.17	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
25	20240828	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	4	2	0.40	18764259	18606	4.16	1001	1014	1001	1309	705	1007	1008.51	2.05	0	15477	1025	1015	999	989	973	1021	995	158	302	200	700	1	1	79052205	799	-77.77	1.03	12	0.02	-13.00	980.00	2410	20231129	-58.05	960	20240805	5.31	2250	-55.07	20240523	960	5.31	20240805	2410	-58.05	20231129	960	5.31	20240805	1.72	N	096630	200	158 억		1617045	N	N	0	N	00	N
26	20240827	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	2	2	0.20	446092918	446672	35.48	1004	1009	983	1306	704	1005	998.70	2.06	0	-15187	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	796	-77.46	1.03	12	0.57	-13.00	980.00	2410	20231129	-58.22	960	20240805	4.90	2250	-55.24	20240523	960	4.90	20240805	2410	-58.22	20231129	960	4.90	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
27	20240827	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	4	2	0.40	432169694	432853	34.38	1004	1009	983	1306	704	1005	998.42	2.06	0	-20147	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	798	-77.62	1.03	12	0.55	-13.00	980.00	2410	20231129	-58.13	960	20240805	5.10	2250	-55.16	20240523	960	5.10	20240805	2410	-58.13	20231129	960	5.10	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
28	20240827	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	3	2	0.30	404560599	405438	32.21	1004	1008	983	1306	704	1005	997.84	2.06	0	-29434	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	797	-77.54	1.03	12	0.51	-13.00	980.00	2410	20231129	-58.17	960	20240805	5.00	2250	-55.20	20240523	960	5.00	20240805	2410	-58.17	20231129	960	5.00	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
29	20240827	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	0	3	0.00	340650581	341851	27.16	1004	1008	983	1306	704	1005	996.49	2.06	0	-44775	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	794	-77.31	1.03	12	0.43	-13.00	980.00	2410	20231129	-58.30	960	20240805	4.69	2250	-55.33	20240523	960	4.69	20240805	2410	-58.30	20231129	960	4.69	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
30	20240827	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-6	5	-0.60	322558678	323814	25.72	1004	1008	983	1306	704	1005	996.12	2.06	0	-50106	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	790	-76.85	1.02	12	0.41	-13.00	980.00	2410	20231129	-58.55	960	20240805	4.06	2250	-55.60	20240523	960	4.06	20240805	2410	-58.55	20231129	960	4.06	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
31	20240827	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-5	5	-0.50	265097373	266429	21.16	1004	1008	983	1306	704	1005	995.00	2.06	0	-15939	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	791	-76.92	1.02	12	0.34	-13.00	980.00	2410	20231129	-58.51	960	20240805	4.17	2250	-55.56	20240523	960	4.17	20240805	2410	-58.51	20231129	960	4.17	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
32	20240827	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	0	3	0.00	209010399	210468	16.72	1004	1008	983	1306	704	1005	993.07	2.06	0	-7364	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	794	-77.31	1.03	12	0.27	-13.00	980.00	2410	20231129	-58.30	960	20240805	4.69	2250	-55.33	20240523	960	4.69	20240805	2410	-58.30	20231129	960	4.69	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
33	20240827	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-8	5	-0.80	27445647	27411	2.18	1004	1006	997	1306	704	1005	1001.26	2.06	0	-14300	1050	1027	1006	983	962	1017	973	158	301	200	700	1	1	79052205	788	-76.69	1.02	12	0.03	-13.00	980.00	2410	20231129	-58.63	960	20240805	3.85	2250	-55.69	20240523	960	3.85	20240805	2410	-58.63	20231129	960	3.85	20240805	1.72	N	096630	200	158 억		1630162	N	N	0	N	00	N
34	20240826	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-44	5	-4.19	1252201568	1247826	242.10	1010	1029	985	1363	735	1049	1003.20	1.92	0	107691	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	794	-77.31	1.03	12	1.58	-13.00	980.00	2410	20231129	-58.30	960	20240805	4.69	2250	-55.33	20240523	960	4.69	20240805	2410	-58.30	20231129	960	4.69	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
35	20240826	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-42	5	-4.00	1224680162	1220467	236.79	1010	1029	985	1363	735	1049	1003.13	1.92	0	99133	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	796	-77.46	1.03	12	1.54	-13.00	980.00	2410	20231129	-58.22	960	20240805	4.90	2250	-55.24	20240523	960	4.90	20240805	2410	-58.22	20231129	960	4.90	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
36	20240826	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-46	5	-4.39	1047240791	1043277	202.41	1010	1029	985	1363	735	1049	1003.43	1.92	0	21408	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	793	-77.15	1.02	12	1.32	-13.00	980.00	2410	20231129	-58.38	960	20240805	4.48	2250	-55.42	20240523	960	4.48	20240805	2410	-58.38	20231129	960	4.48	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
37	20240826	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-49	5	-4.67	987862208	984100	190.93	1010	1029	985	1363	735	1049	1003.43	1.92	0	15445	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	791	-76.92	1.02	12	1.24	-13.00	980.00	2410	20231129	-58.51	960	20240805	4.17	2250	-55.56	20240523	960	4.17	20240805	2410	-58.51	20231129	960	4.17	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
38	20240826	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-50	5	-4.77	854627552	850548	165.02	1010	1029	985	1363	735	1049	1004.35	1.92	0	33884	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	790	-76.85	1.02	12	1.08	-13.00	980.00	2410	20231129	-58.55	960	20240805	4.06	2250	-55.60	20240523	960	4.06	20240805	2410	-58.55	20231129	960	4.06	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
39	20240826	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-48	5	-4.58	690154057	685831	133.06	1010	1029	985	1363	735	1049	1005.77	1.92	0	96943	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	791	-77.00	1.02	12	0.87	-13.00	980.00	2410	20231129	-58.46	960	20240805	4.27	2250	-55.51	20240523	960	4.27	20240805	2410	-58.46	20231129	960	4.27	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
40	20240826	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-38	5	-3.62	511034758	506812	98.33	1010	1029	985	1363	735	1049	1007.64	1.92	0	180908	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	799	-77.77	1.03	12	0.64	-13.00	980.00	2410	20231129	-58.05	960	20240805	5.31	2250	-55.07	20240523	960	5.31	20240805	2410	-58.05	20231129	960	5.31	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
41	20240826	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-34	5	-3.24	237488264	236180	45.82	1010	1020	985	1363	735	1049	1003.92	1.92	0	99087	1126	1087	1055	1016	984	1071	1000	158	314	200	730	1	1	79052205	802	-78.08	1.04	12	0.30	-13.00	980.00	2410	20231129	-57.88	960	20240805	5.73	2250	-54.89	20240523	960	5.73	20240805	2410	-57.88	20231129	960	5.73	20240805	1.72	N	096630	200	158 억		1515473	N	N	0	N	00	N
42	20240823	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-46	5	-4.20	509458388	481134	206.09	1094	1094	1023	1423	767	1095	1058.82	1.87	0	35281	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	829	-80.69	1.07	12	0.61	-13.00	980.00	2410	20231129	-56.47	960	20240805	9.27	2250	-53.38	20240523	960	9.27	20240805	2410	-56.47	20231129	960	9.27	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
43	20240823	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-38	5	-3.47	472378665	445825	190.97	1094	1094	1023	1423	767	1095	1059.49	1.87	0	20495	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	836	-81.31	1.08	12	0.56	-13.00	980.00	2410	20231129	-56.14	960	20240805	10.10	2250	-53.02	20240523	960	10.10	20240805	2410	-56.14	20231129	960	10.10	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
44	20240823	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-47	5	-4.29	416730339	392955	168.32	1094	1094	1023	1423	767	1095	1060.43	1.87	0	5674	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	828	-80.62	1.07	12	0.50	-13.00	980.00	2410	20231129	-56.51	960	20240805	9.17	2250	-53.42	20240523	960	9.17	20240805	2410	-56.51	20231129	960	9.17	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
45	20240823	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-39	5	-3.56	370565718	348972	149.48	1094	1094	1023	1423	767	1095	1061.80	1.87	0	-1676	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	835	-81.23	1.08	12	0.44	-13.00	980.00	2410	20231129	-56.18	960	20240805	10.00	2250	-53.07	20240523	960	10.00	20240805	2410	-56.18	20231129	960	10.00	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
46	20240823	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-45	5	-4.11	287737970	270255	115.76	1094	1094	1023	1423	767	1095	1064.60	1.87	0	9497	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	830	-80.77	1.07	12	0.34	-13.00	980.00	2410	20231129	-56.43	960	20240805	9.38	2250	-53.33	20240523	960	9.38	20240805	2410	-56.43	20231129	960	9.38	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
47	20240823	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-45	5	-4.11	216892716	202972	86.94	1094	1094	1023	1423	767	1095	1068.48	1.87	0	-651	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	830	-80.77	1.07	12	0.26	-13.00	980.00	2410	20231129	-56.43	960	20240805	9.38	2250	-53.33	20240523	960	9.38	20240805	2410	-56.43	20231129	960	9.38	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
48	20240823	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	-26	5	-2.37	135193158	125732	53.86	1094	1094	1023	1423	767	1095	1075.12	1.87	0	-3943	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	845	-82.23	1.09	12	0.16	-13.00	980.00	2410	20231129	-55.64	960	20240805	11.35	2250	-52.49	20240523	960	11.35	20240805	2410	-55.64	20231129	960	11.35	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
49	20240823	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-7	5	-0.64	6015473	5517	2.36	1094	1094	1087	1423	767	1095	1089.53	1.87	0	-1121	1166	1130	1109	1073	1052	1120	1063	158	328	200	760	1	1	79052205	860	-83.69	1.11	12	0.01	-13.00	980.00	2410	20231129	-54.85	960	20240805	13.33	2250	-51.64	20240523	960	13.33	20240805	2410	-54.85	20231129	960	13.33	20240805	1.73	N	096630	200	158 억		1477053	N	N	0	N	00	N
50	20240822	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-30	5	-2.67	257004241	233357	112.90	1139	1145	1088	1462	788	1125	1101.34	1.91	0	-36340	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	866	-84.23	1.12	12	0.30	-13.00	980.00	2410	20231129	-54.56	960	20240805	14.06	2250	-51.33	20240523	960	14.06	20240805	2410	-54.56	20231129	960	14.06	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
51	20240822	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-30	5	-2.67	232207971	210691	101.94	1139	1145	1088	1462	788	1125	1102.13	1.91	0	-35762	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	866	-84.23	1.12	12	0.27	-13.00	980.00	2410	20231129	-54.56	960	20240805	14.06	2250	-51.33	20240523	960	14.06	20240805	2410	-54.56	20231129	960	14.06	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
52	20240822	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1103	-22	5	-1.96	202775768	183850	88.95	1139	1145	1088	1462	788	1125	1102.94	1.91	0	-18827	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	872	-84.85	1.13	12	0.23	-13.00	980.00	2410	20231129	-54.23	960	20240805	14.90	2250	-50.98	20240523	960	14.90	20240805	2410	-54.23	20231129	960	14.90	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
53	20240822	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-26	5	-2.31	190698893	172867	83.64	1139	1145	1088	1462	788	1125	1103.15	1.91	0	-18306	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	869	-84.54	1.12	12	0.22	-13.00	980.00	2410	20231129	-54.40	960	20240805	14.48	2250	-51.16	20240523	960	14.48	20240805	2410	-54.40	20231129	960	14.48	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
54	20240822	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-33	5	-2.93	134211665	121148	58.61	1139	1145	1090	1462	788	1125	1107.83	1.91	0	-29483	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	863	-84.00	1.11	12	0.15	-13.00	980.00	2410	20231129	-54.69	960	20240805	13.75	2250	-51.47	20240523	960	13.75	20240805	2410	-54.69	20231129	960	13.75	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
55	20240822	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-18	5	-1.60	70886764	63541	30.74	1139	1145	1104	1462	788	1125	1115.61	1.91	0	-20531	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	875	-85.15	1.13	12	0.08	-13.00	980.00	2410	20231129	-54.07	960	20240805	15.31	2250	-50.80	20240523	960	15.31	20240805	2410	-54.07	20231129	960	15.31	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
56	20240822	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-8	5	-0.71	28001780	24926	12.06	1139	1145	1114	1462	788	1125	1123.40	1.91	0	-3991	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	883	-85.92	1.14	12	0.03	-13.00	980.00	2410	20231129	-53.65	960	20240805	16.35	2250	-50.36	20240523	960	16.35	20240805	2410	-53.65	20231129	960	16.35	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
57	20240822	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	14	2	1.24	1266943	1117	0.54	1139	1145	1127	1462	788	1125	1134.24	1.91	0	84	1159	1142	1132	1115	1105	1137	1110	158	337	200	780	1	1	79052205	900	-87.62	1.16	12	0.00	-13.00	980.00	2410	20231129	-52.74	960	20240805	18.65	2250	-49.38	20240523	960	18.65	20240805	2410	-52.74	20231129	960	18.65	20240805	1.74	N	096630	200	158 억		1512233	N	N	0	N	00	N
58	20240821	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-21	5	-1.83	227678414	201693	61.05	1146	1149	1122	1489	803	1146	1128.82	1.92	0	-4061	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	889	-86.54	1.15	12	0.26	-13.00	980.00	2410	20231129	-53.32	960	20240805	17.19	2250	-50.00	20240523	960	17.19	20240805	2410	-53.32	20231129	960	17.19	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
59	20240821	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-11	5	-0.96	220777995	195566	59.19	1146	1149	1122	1489	803	1146	1128.90	1.92	0	-4900	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	897	-87.31	1.16	12	0.25	-13.00	980.00	2410	20231129	-52.90	960	20240805	18.23	2250	-49.56	20240523	960	18.23	20240805	2410	-52.90	20231129	960	18.23	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
60	20240821	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-19	5	-1.66	158463638	140299	42.46	1146	1149	1122	1489	803	1146	1129.45	1.92	0	-9650	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	891	-86.69	1.15	12	0.18	-13.00	980.00	2410	20231129	-53.24	960	20240805	17.40	2250	-49.91	20240523	960	17.40	20240805	2410	-53.24	20231129	960	17.40	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
61	20240821	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	-18	5	-1.57	138717717	122814	37.17	1146	1149	1122	1489	803	1146	1129.47	1.92	0	-11527	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	892	-86.77	1.15	12	0.16	-13.00	980.00	2410	20231129	-53.20	960	20240805	17.50	2250	-49.87	20240523	960	17.50	20240805	2410	-53.20	20231129	960	17.50	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
62	20240821	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-21	5	-1.83	129275057	114439	34.64	1146	1149	1122	1489	803	1146	1129.61	1.92	0	-10215	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	889	-86.54	1.15	12	0.14	-13.00	980.00	2410	20231129	-53.32	960	20240805	17.19	2250	-50.00	20240523	960	17.19	20240805	2410	-53.32	20231129	960	17.19	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
63	20240821	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-23	5	-2.01	106596334	94276	28.53	1146	1149	1122	1489	803	1146	1130.65	1.92	0	1150	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	888	-86.38	1.15	12	0.12	-13.00	980.00	2410	20231129	-53.40	960	20240805	16.98	2250	-50.09	20240523	960	16.98	20240805	2410	-53.40	20231129	960	16.98	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
64	20240821	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	-20	5	-1.75	72847736	64239	19.44	1146	1149	1125	1489	803	1146	1133.97	1.92	0	1930	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	890	-86.62	1.15	12	0.08	-13.00	980.00	2410	20231129	-53.28	960	20240805	17.29	2250	-49.96	20240523	960	17.29	20240805	2410	-53.28	20231129	960	17.29	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
65	20240821	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	1	2	0.09	7026591	6141	1.86	1146	1149	1137	1489	803	1146	1144.15	1.92	0	-1527	1190	1168	1136	1114	1082	1179	1125	158	343	200	800	1	1	79052205	907	-88.23	1.17	12	0.01	-13.00	980.00	2410	20231129	-52.41	960	20240805	19.48	2250	-49.02	20240523	960	19.48	20240805	2410	-52.41	20231129	960	19.48	20240805	1.73	N	096630	200	158 억		1515261	N	N	0	N	00	N
66	20240820	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	42	2	3.80	374545946	328803	108.49	1104	1158	1104	1435	773	1104	1139.12	1.73	0	142122	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	906	-88.15	1.17	12	0.42	-13.00	980.00	2410	20231129	-52.45	960	20240805	19.38	2250	-49.07	20240523	960	19.38	20240805	2410	-52.45	20231129	960	19.38	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
67	20240820	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	39	2	3.53	368547098	323562	106.76	1104	1158	1104	1435	773	1104	1139.03	1.73	0	141063	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	904	-87.92	1.17	12	0.41	-13.00	980.00	2410	20231129	-52.57	960	20240805	19.06	2250	-49.20	20240523	960	19.06	20240805	2410	-52.57	20231129	960	19.06	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
68	20240820	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	42	2	3.80	324259641	284861	93.99	1104	1158	1104	1435	773	1104	1138.31	1.73	0	128481	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	906	-88.15	1.17	12	0.36	-13.00	980.00	2410	20231129	-52.45	960	20240805	19.38	2250	-49.07	20240523	960	19.38	20240805	2410	-52.45	20231129	960	19.38	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
69	20240820	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	34	2	3.08	267897756	235522	77.71	1104	1158	1104	1435	773	1104	1137.46	1.73	0	108060	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	900	-87.54	1.16	12	0.30	-13.00	980.00	2410	20231129	-52.78	960	20240805	18.54	2250	-49.42	20240523	960	18.54	20240805	2410	-52.78	20231129	960	18.54	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
70	20240820	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	41	2	3.71	253694855	223077	73.61	1104	1158	1104	1435	773	1104	1137.25	1.73	0	101687	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	905	-88.08	1.17	12	0.28	-13.00	980.00	2410	20231129	-52.49	960	20240805	19.27	2250	-49.11	20240523	960	19.27	20240805	2410	-52.49	20231129	960	19.27	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
71	20240820	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	38	2	3.44	196280885	172805	57.02	1104	1158	1104	1435	773	1104	1135.85	1.73	0	100018	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	903	-87.85	1.17	12	0.22	-13.00	980.00	2410	20231129	-52.61	960	20240805	18.96	2250	-49.24	20240523	960	18.96	20240805	2410	-52.61	20231129	960	18.96	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
72	20240820	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	33	2	2.99	127732124	112494	37.12	1104	1158	1104	1435	773	1104	1135.46	1.73	0	72566	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	899	-87.46	1.16	12	0.14	-13.00	980.00	2410	20231129	-52.82	960	20240805	18.44	2250	-49.47	20240523	960	18.44	20240805	2410	-52.82	20231129	960	18.44	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
73	20240820	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	10	2	0.91	19603890	17594	5.81	1104	1127	1104	1435	773	1104	1114.24	1.73	0	10920	1148	1125	1111	1088	1074	1119	1082	158	331	200	770	1	1	79052205	881	-85.69	1.14	12	0.02	-13.00	980.00	2410	20231129	-53.78	960	20240805	16.04	2250	-50.49	20240523	960	16.04	20240805	2410	-53.78	20231129	960	16.04	20240805	1.65	N	096630	200	158 억		1371087	N	N	0	N	00	N
74	20240819	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-25	5	-2.21	336982459	302888	67.98	1129	1134	1097	1467	791	1129	1112.60	1.73	0	-56912	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	873	-84.92	1.13	12	0.38	-13.00	980.00	2410	20231129	-54.19	960	20240805	15.00	2250	-50.93	20240523	960	15.00	20240805	2410	-54.19	20231129	960	15.00	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
75	20240819	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-25	5	-2.21	317467998	285166	64.00	1129	1134	1097	1467	791	1129	1113.27	1.73	0	-63033	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	873	-84.92	1.13	12	0.36	-13.00	980.00	2410	20231129	-54.19	960	20240805	15.00	2250	-50.93	20240523	960	15.00	20240805	2410	-54.19	20231129	960	15.00	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
76	20240819	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-25	5	-2.21	237869179	212835	47.77	1129	1134	1104	1467	791	1129	1117.62	1.73	0	-62507	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	873	-84.92	1.13	12	0.27	-13.00	980.00	2410	20231129	-54.19	960	20240805	15.00	2250	-50.93	20240523	960	15.00	20240805	2410	-54.19	20231129	960	15.00	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
77	20240819	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-22	5	-1.95	210563795	188145	42.23	1129	1134	1105	1467	791	1129	1119.16	1.73	0	-49967	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	875	-85.15	1.13	12	0.24	-13.00	980.00	2410	20231129	-54.07	960	20240805	15.31	2250	-50.80	20240523	960	15.31	20240805	2410	-54.07	20231129	960	15.31	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
78	20240819	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-23	5	-2.04	180473261	160963	36.13	1129	1134	1105	1467	791	1129	1121.21	1.73	0	-42251	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	874	-85.08	1.13	12	0.20	-13.00	980.00	2410	20231129	-54.11	960	20240805	15.21	2250	-50.84	20240523	960	15.21	20240805	2410	-54.11	20231129	960	15.21	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
79	20240819	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-5	5	-0.44	122075191	108514	24.36	1129	1134	1114	1467	791	1129	1124.97	1.73	0	-21594	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	889	-86.46	1.15	12	0.14	-13.00	980.00	2410	20231129	-53.36	960	20240805	17.08	2250	-50.04	20240523	960	17.08	20240805	2410	-53.36	20231129	960	17.08	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
80	20240819	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	-3	5	-0.27	85584092	76031	17.06	1129	1134	1114	1467	791	1129	1125.65	1.73	0	-12537	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	890	-86.62	1.15	12	0.10	-13.00	980.00	2410	20231129	-53.28	960	20240805	17.29	2250	-49.96	20240523	960	17.29	20240805	2410	-53.28	20231129	960	17.29	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
81	20240819	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-5	5	-0.44	13583481	12097	2.72	1129	1129	1120	1467	791	1129	1122.88	1.73	0	-8066	1187	1157	1140	1110	1093	1149	1102	158	338	200	790	1	1	79052205	889	-86.46	1.15	12	0.02	-13.00	980.00	2410	20231129	-53.36	960	20240805	17.08	2250	-50.04	20240523	960	17.08	20240805	2410	-53.36	20231129	960	17.08	20240805	1.68	N	096630	200	158 억		1369831	N	N	0	N	00	N
82	20240816	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-38	5	-3.26	507754230	444912	149.50	1168	1170	1123	1517	817	1167	1141.45	1.88	0	-157547	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	892	-86.85	1.15	12	0.56	-13.00	980.00	2410	20231129	-53.15	960	20240805	17.60	2250	-49.82	20240523	960	17.60	20240805	2410	-53.15	20231129	960	17.60	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
83	20240816	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	-34	5	-2.91	465300644	407356	136.88	1168	1170	1123	1517	817	1167	1142.24	1.88	0	-154168	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	896	-87.15	1.16	12	0.52	-13.00	980.00	2410	20231129	-52.99	960	20240805	18.02	2250	-49.64	20240523	960	18.02	20240805	2410	-52.99	20231129	960	18.02	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
84	20240816	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-40	5	-3.43	421678161	368756	123.91	1168	1170	1126	1517	817	1167	1143.51	1.88	0	-150398	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	891	-86.69	1.15	12	0.47	-13.00	980.00	2410	20231129	-53.24	960	20240805	17.40	2250	-49.91	20240523	960	17.40	20240805	2410	-53.24	20231129	960	17.40	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
85	20240816	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-33	5	-2.83	364343358	318092	106.88	1168	1170	1131	1517	817	1167	1145.40	1.88	0	-134602	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	896	-87.23	1.16	12	0.40	-13.00	980.00	2410	20231129	-52.95	960	20240805	18.12	2250	-49.60	20240523	960	18.12	20240805	2410	-52.95	20231129	960	18.12	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
86	20240816	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-29	5	-2.49	314620922	274298	92.17	1168	1170	1137	1517	817	1167	1147.00	1.88	0	-111016	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	900	-87.54	1.16	12	0.35	-13.00	980.00	2410	20231129	-52.78	960	20240805	18.54	2250	-49.42	20240523	960	18.54	20240805	2410	-52.78	20231129	960	18.54	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
87	20240816	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-14	5	-1.20	238911165	207909	69.86	1168	1170	1138	1517	817	1167	1149.11	1.88	0	-99637	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	911	-88.69	1.18	12	0.26	-13.00	980.00	2410	20231129	-52.16	960	20240805	20.10	2250	-48.76	20240523	960	20.10	20240805	2410	-52.16	20231129	960	20.10	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
88	20240816	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-23	5	-1.97	144143982	124993	42.00	1168	1170	1141	1517	817	1167	1153.21	1.88	0	-68123	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	904	-88.00	1.17	12	0.16	-13.00	980.00	2410	20231129	-52.53	960	20240805	19.17	2250	-49.16	20240523	960	19.17	20240805	2410	-52.53	20231129	960	19.17	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
89	20240816	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1159	-8	5	-0.69	17077105	14777	4.97	1168	1170	1141	1517	817	1167	1155.62	1.88	0	2591	1195	1181	1162	1148	1129	1188	1155	158	350	200	810	1	1	79052205	916	-89.15	1.18	12	0.02	-13.00	980.00	2410	20231129	-51.91	960	20240805	20.73	2250	-48.49	20240523	960	20.73	20240805	2410	-51.91	20231129	960	20.73	20240805	1.67	N	096630	200	158 억		1488645	N	N	0	N	00	N
90	20240814	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	27	2	2.37	344807498	296359	93.63	1148	1176	1143	1482	798	1140	1163.48	1.80	0	63458	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	923	-89.77	1.19	12	0.37	-13.00	980.00	2410	20231129	-51.58	960	20240805	21.56	2250	-48.13	20240523	960	21.56	20240805	2410	-51.58	20231129	960	21.56	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
91	20240814	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	25	2	2.19	338504775	290946	91.92	1148	1176	1143	1482	798	1140	1163.46	1.80	0	62619	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	921	-89.62	1.19	12	0.37	-13.00	980.00	2410	20231129	-51.66	960	20240805	21.35	2250	-48.22	20240523	960	21.35	20240805	2410	-51.66	20231129	960	21.35	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
92	20240814	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	23	2	2.02	310919020	267192	84.41	1148	1176	1143	1482	798	1140	1163.65	1.80	0	62409	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	919	-89.46	1.19	12	0.34	-13.00	980.00	2410	20231129	-51.74	960	20240805	21.15	2250	-48.31	20240523	960	21.15	20240805	2410	-51.74	20231129	960	21.15	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
93	20240814	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	26	2	2.28	298193176	256247	80.95	1148	1176	1143	1482	798	1140	1163.69	1.80	0	63955	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	922	-89.69	1.19	12	0.32	-13.00	980.00	2410	20231129	-51.62	960	20240805	21.46	2250	-48.18	20240523	960	21.46	20240805	2410	-51.62	20231129	960	21.46	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
94	20240814	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	29	2	2.54	267693476	230201	72.72	1148	1175	1143	1482	798	1140	1162.87	1.80	0	67975	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	924	-89.92	1.19	12	0.29	-13.00	980.00	2410	20231129	-51.49	960	20240805	21.77	2250	-48.04	20240523	960	21.77	20240805	2410	-51.49	20231129	960	21.77	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
95	20240814	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	17	2	1.49	194128775	167243	52.84	1148	1173	1143	1482	798	1140	1160.76	1.80	0	35870	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	915	-89.00	1.18	12	0.21	-13.00	980.00	2410	20231129	-51.99	960	20240805	20.52	2250	-48.58	20240523	960	20.52	20240805	2410	-51.99	20231129	960	20.52	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
96	20240814	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	23	2	2.02	146968204	126654	40.01	1148	1173	1143	1482	798	1140	1160.39	1.80	0	29862	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	919	-89.46	1.19	12	0.16	-13.00	980.00	2410	20231129	-51.74	960	20240805	21.15	2250	-48.31	20240523	960	21.15	20240805	2410	-51.74	20231129	960	21.15	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
97	20240814	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1159	19	2	1.67	12109315	10502	3.32	1148	1160	1143	1482	798	1140	1153.05	1.80	0	3919	1170	1155	1135	1120	1100	1162	1127	158	342	200	790	1	1	79052205	916	-89.15	1.18	12	0.01	-13.00	980.00	2410	20231129	-51.91	960	20240805	20.73	2250	-48.49	20240523	960	20.73	20240805	2410	-51.91	20231129	960	20.73	20240805	1.67	N	096630	200	158 억		1426450	N	N	0	N	00	N
98	20240813	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	1	2	0.09	351898342	312430	200.53	1139	1150	1115	1480	798	1139	1126.33	1.79	0	11779	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	901	-87.69	1.16	12	0.40	-13.00	980.00	2410	20231129	-52.70	960	20240805	18.75	2250	-49.33	20240523	960	18.75	20240805	2410	-52.70	20231129	960	18.75	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
99	20240813	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-1	5	-0.09	324707464	288567	185.21	1139	1150	1115	1480	798	1139	1125.24	1.79	0	29573	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	900	-87.54	1.16	12	0.37	-13.00	980.00	2410	20231129	-52.78	960	20240805	18.54	2250	-49.42	20240523	960	18.54	20240805	2410	-52.78	20231129	960	18.54	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
100	20240813	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-9	5	-0.79	283942315	252544	162.09	1139	1150	1115	1480	798	1139	1124.33	1.79	0	14841	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	893	-86.92	1.15	12	0.32	-13.00	980.00	2410	20231129	-53.11	960	20240805	17.71	2250	-49.78	20240523	960	17.71	20240805	2410	-53.11	20231129	960	17.71	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
101	20240813	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-14	5	-1.23	263686514	234553	150.54	1139	1150	1115	1480	798	1139	1124.21	1.79	0	10409	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	889	-86.54	1.15	12	0.30	-13.00	980.00	2410	20231129	-53.32	960	20240805	17.19	2250	-50.00	20240523	960	17.19	20240805	2410	-53.32	20231129	960	17.19	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
102	20240813	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-22	5	-1.93	240223922	213700	137.16	1139	1150	1115	1480	798	1139	1124.12	1.79	0	-1885	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	883	-85.92	1.14	12	0.27	-13.00	980.00	2410	20231129	-53.65	960	20240805	16.35	2250	-50.36	20240523	960	16.35	20240805	2410	-53.65	20231129	960	16.35	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
103	20240813	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-21	5	-1.84	175099013	155708	99.94	1139	1150	1115	1480	798	1139	1124.53	1.79	0	-17079	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	884	-86.00	1.14	12	0.20	-13.00	980.00	2410	20231129	-53.61	960	20240805	16.46	2250	-50.31	20240523	960	16.46	20240805	2410	-53.61	20231129	960	16.46	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
104	20240813	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-21	5	-1.84	137613943	122193	78.43	1139	1150	1115	1480	798	1139	1126.20	1.79	0	4495	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	884	-86.00	1.14	12	0.15	-13.00	980.00	2410	20231129	-53.61	960	20240805	16.46	2250	-50.31	20240523	960	16.46	20240805	2410	-53.61	20231129	960	16.46	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
105	20240813	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	3	2	0.26	5605878	4906	3.15	1139	1150	1139	1480	798	1139	1142.66	1.79	0	-983	1165	1152	1144	1131	1123	1148	1127	158	341	200	790	1	1	79052205	903	-87.85	1.17	12	0.01	-13.00	980.00	2410	20231129	-52.61	960	20240805	18.96	2250	-49.24	20240523	960	18.96	20240805	2410	-52.61	20231129	960	18.96	20240805	1.68	N	096630	200	158 억		1415016	N	N	0	N	00	N
106	20240812	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	2	2	0.18	176128169	154083	44.16	1145	1157	1136	1478	796	1137	1143.07	1.83	0	-31550	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	900	-87.62	1.16	12	0.19	-13.00	980.00	2410	20231129	-52.74	960	20240805	18.65	2250	-49.38	20240523	960	18.65	20240805	2410	-52.74	20231129	960	18.65	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
107	20240812	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	5	2	0.44	166092986	145275	41.64	1145	1157	1136	1478	796	1137	1143.30	1.83	0	-28816	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	903	-87.85	1.17	12	0.18	-13.00	980.00	2410	20231129	-52.61	960	20240805	18.96	2250	-49.24	20240523	960	18.96	20240805	2410	-52.61	20231129	960	18.96	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
108	20240812	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	5	2	0.44	131466095	114924	32.94	1145	1157	1136	1478	796	1137	1143.94	1.83	0	-25095	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	903	-87.85	1.17	12	0.15	-13.00	980.00	2410	20231129	-52.61	960	20240805	18.96	2250	-49.24	20240523	960	18.96	20240805	2410	-52.61	20231129	960	18.96	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
109	20240812	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	6	2	0.53	119865613	104769	30.03	1145	1157	1136	1478	796	1137	1144.09	1.83	0	-25229	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	904	-87.92	1.17	12	0.13	-13.00	980.00	2410	20231129	-52.57	960	20240805	19.06	2250	-49.20	20240523	960	19.06	20240805	2410	-52.57	20231129	960	19.06	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
110	20240812	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	11	2	0.97	88421324	77371	22.18	1145	1157	1136	1478	796	1137	1142.82	1.83	0	-18396	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	908	-88.31	1.17	12	0.10	-13.00	980.00	2410	20231129	-52.37	960	20240805	19.58	2250	-48.98	20240523	960	19.58	20240805	2410	-52.37	20231129	960	19.58	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
111	20240812	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	4	2	0.35	82549326	72229	20.70	1145	1157	1136	1478	796	1137	1142.88	1.83	0	-17117	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	902	-87.77	1.16	12	0.09	-13.00	980.00	2410	20231129	-52.66	960	20240805	18.85	2250	-49.29	20240523	960	18.85	20240805	2410	-52.66	20231129	960	18.85	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
112	20240812	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	9	2	0.79	54010510	47249	13.54	1145	1157	1136	1478	796	1137	1143.10	1.83	0	-5139	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	906	-88.15	1.17	12	0.06	-13.00	980.00	2410	20231129	-52.45	960	20240805	19.38	2250	-49.07	20240523	960	19.38	20240805	2410	-52.45	20231129	960	19.38	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
113	20240812	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	10	2	0.88	12824660	11251	3.22	1145	1157	1136	1478	796	1137	1139.87	1.83	0	2557	1186	1161	1124	1099	1062	1174	1112	158	341	200	790	1	1	79052205	907	-88.23	1.17	12	0.01	-13.00	980.00	2410	20231129	-52.41	960	20240805	19.48	2250	-49.02	20240523	960	19.48	20240805	2410	-52.41	20231129	960	19.48	20240805	1.66	N	096630	200	158 억		1446447	N	N	0	N	00	N
114	20240809	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	51	2	4.70	394397670	348571	135.18	1087	1149	1087	1411	761	1086	1131.47	1.74	0	67883	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	899	-87.46	1.16	12	0.44	-13.00	980.00	2410	20231129	-52.82	960	20240805	18.44	2250	-49.47	20240523	960	18.44	20240805	2410	-52.82	20231129	960	18.44	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
115	20240809	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	54	2	4.97	386250577	341411	132.41	1087	1149	1087	1411	761	1086	1131.34	1.74	0	67944	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	901	-87.69	1.16	12	0.43	-13.00	980.00	2410	20231129	-52.70	960	20240805	18.75	2250	-49.33	20240523	960	18.75	20240805	2410	-52.70	20231129	960	18.75	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
116	20240809	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	37	2	3.41	357135012	315776	122.46	1087	1149	1087	1411	761	1086	1130.98	1.74	0	62816	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	888	-86.38	1.15	12	0.40	-13.00	980.00	2410	20231129	-53.40	960	20240805	16.98	2250	-50.09	20240523	960	16.98	20240805	2410	-53.40	20231129	960	16.98	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
117	20240809	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	55	2	5.06	300600249	265816	103.09	1087	1149	1087	1411	761	1086	1130.86	1.74	0	53967	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	902	-87.77	1.16	12	0.34	-13.00	980.00	2410	20231129	-52.66	960	20240805	18.85	2250	-49.29	20240523	960	18.85	20240805	2410	-52.66	20231129	960	18.85	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
118	20240809	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	52	2	4.79	283357310	250703	97.23	1087	1149	1087	1411	761	1086	1130.25	1.74	0	50601	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	900	-87.54	1.16	12	0.32	-13.00	980.00	2410	20231129	-52.78	960	20240805	18.54	2250	-49.42	20240523	960	18.54	20240805	2410	-52.78	20231129	960	18.54	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
119	20240809	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	47	2	4.33	242701719	214970	83.37	1087	1149	1087	1411	761	1086	1129.00	1.74	0	41716	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	896	-87.15	1.16	12	0.27	-13.00	980.00	2410	20231129	-52.99	960	20240805	18.02	2250	-49.64	20240523	960	18.02	20240805	2410	-52.99	20231129	960	18.02	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
120	20240809	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	44	2	4.05	223269493	197755	76.69	1087	1149	1087	1411	761	1086	1129.02	1.74	0	40494	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	893	-86.92	1.15	12	0.25	-13.00	980.00	2410	20231129	-53.11	960	20240805	17.71	2250	-49.78	20240523	960	17.71	20240805	2410	-53.11	20231129	960	17.71	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
121	20240809	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	29	2	2.67	45847589	41314	16.02	1087	1123	1087	1411	761	1086	1109.73	1.74	0	14852	1132	1108	1079	1055	1026	1094	1041	158	325	200	760	1	1	79052205	881	-85.77	1.14	12	0.05	-13.00	980.00	2410	20231129	-53.73	960	20240805	16.15	2250	-50.44	20240523	960	16.15	20240805	2410	-53.73	20231129	960	16.15	20240805	1.64	N	096630	200	158 억		1377393	N	N	0	N	00	N
122	20240808	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-19	5	-1.72	272414151	251718	65.01	1095	1103	1050	1436	774	1105	1082.22	1.76	0	-17847	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	859	-83.54	1.11	12	0.32	-13.00	980.00	2410	20231129	-54.94	960	20240805	13.12	2250	-51.73	20240523	960	13.12	20240805	2410	-54.94	20231129	960	13.12	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
123	20240808	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-24	5	-2.17	252787630	233520	60.31	1095	1103	1050	1436	774	1105	1082.51	1.76	0	-20189	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	855	-83.15	1.10	12	0.30	-13.00	980.00	2410	20231129	-55.15	960	20240805	12.60	2250	-51.96	20240523	960	12.60	20240805	2410	-55.15	20231129	960	12.60	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
124	20240808	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-23	5	-2.08	233072642	215321	55.61	1095	1103	1050	1436	774	1105	1082.44	1.76	0	-26749	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	855	-83.23	1.10	12	0.27	-13.00	980.00	2410	20231129	-55.10	960	20240805	12.71	2250	-51.91	20240523	960	12.71	20240805	2410	-55.10	20231129	960	12.71	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
125	20240808	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-13	5	-1.18	196294101	181382	46.85	1095	1103	1050	1436	774	1105	1082.21	1.76	0	-30898	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	863	-84.00	1.11	12	0.23	-13.00	980.00	2410	20231129	-54.69	960	20240805	13.75	2250	-51.47	20240523	960	13.75	20240805	2410	-54.69	20231129	960	13.75	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
126	20240808	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	-12	5	-1.09	171684316	158812	41.02	1095	1103	1050	1436	774	1105	1081.05	1.76	0	-26729	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	864	-84.08	1.12	12	0.20	-13.00	980.00	2410	20231129	-54.65	960	20240805	13.85	2250	-51.42	20240523	960	13.85	20240805	2410	-54.65	20231129	960	13.85	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
127	20240808	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-15	5	-1.36	145646547	134888	34.84	1095	1103	1050	1436	774	1105	1079.75	1.76	0	-34090	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	862	-83.85	1.11	12	0.17	-13.00	980.00	2410	20231129	-54.77	960	20240805	13.54	2250	-51.56	20240523	960	13.54	20240805	2410	-54.77	20231129	960	13.54	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
128	20240808	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-24	5	-2.17	120304377	111557	28.81	1095	1103	1050	1436	774	1105	1078.41	1.76	0	-27060	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	855	-83.15	1.10	12	0.14	-13.00	980.00	2410	20231129	-55.15	960	20240805	12.60	2250	-51.96	20240523	960	12.60	20240805	2410	-55.15	20231129	960	12.60	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
129	20240808	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-6	5	-0.54	6638718	6060	1.57	1095	1103	1080	1436	774	1105	1095.46	1.76	0	742	1144	1124	1098	1078	1052	1134	1088	158	331	200	770	1	1	79052205	869	-84.54	1.12	12	0.01	-13.00	980.00	2410	20231129	-54.40	960	20240805	14.48	2250	-51.16	20240523	960	14.48	20240805	2410	-54.40	20231129	960	14.48	20240805	1.83	N	096630	200	158 억		1392040	N	N	0	N	00	N
130	20240807	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	12	2	1.10	425883302	387042	48.01	1093	1118	1072	1420	766	1093	1100.34	1.71	0	38314	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	874	-85.00	1.13	12	0.49	-13.00	980.00	2410	20231129	-54.15	960	20240805	15.10	2250	-50.89	20240523	960	15.10	20240805	2410	-54.15	20231129	960	15.10	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
131	20240807	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	14	2	1.28	388070823	352864	43.77	1093	1118	1072	1420	766	1093	1099.77	1.71	0	42942	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	875	-85.15	1.13	12	0.45	-13.00	980.00	2410	20231129	-54.07	960	20240805	15.31	2250	-50.80	20240523	960	15.31	20240805	2410	-54.07	20231129	960	15.31	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
132	20240807	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	22	2	2.01	328187490	298849	37.07	1093	1117	1072	1420	766	1093	1098.17	1.71	0	37357	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	881	-85.77	1.14	12	0.38	-13.00	980.00	2410	20231129	-53.73	960	20240805	16.15	2250	-50.44	20240523	960	16.15	20240805	2410	-53.73	20231129	960	16.15	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
133	20240807	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	7	2	0.64	256502067	234331	29.06	1093	1108	1072	1420	766	1093	1094.61	1.71	0	36925	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	870	-84.62	1.12	12	0.30	-13.00	980.00	2410	20231129	-54.36	960	20240805	14.58	2250	-51.11	20240523	960	14.58	20240805	2410	-54.36	20231129	960	14.58	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
134	20240807	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	11	2	1.01	208137952	190447	23.62	1093	1106	1072	1420	766	1093	1092.89	1.71	0	35250	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	873	-84.92	1.13	12	0.24	-13.00	980.00	2410	20231129	-54.19	960	20240805	15.00	2250	-50.93	20240523	960	15.00	20240805	2410	-54.19	20231129	960	15.00	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
135	20240807	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	7	2	0.64	164486134	150796	18.70	1093	1106	1072	1420	766	1093	1090.79	1.71	0	21982	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	870	-84.62	1.12	12	0.19	-13.00	980.00	2410	20231129	-54.36	960	20240805	14.58	2250	-51.11	20240523	960	14.58	20240805	2410	-54.36	20231129	960	14.58	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
136	20240807	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-13	5	-1.19	110801121	101807	12.63	1093	1100	1072	1420	766	1093	1088.34	1.71	0	17028	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	854	-83.08	1.10	12	0.13	-13.00	980.00	2410	20231129	-55.19	960	20240805	12.50	2250	-52.00	20240523	960	12.50	20240805	2410	-55.19	20231129	960	12.50	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
137	20240807	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-2	5	-0.18	13119464	11983	1.49	1093	1097	1081	1420	766	1093	1094.84	1.71	0	8527	1159	1126	1068	1035	977	1142	1051	158	327	200	760	1	1	79052205	862	-83.92	1.11	12	0.02	-13.00	980.00	2410	20231129	-54.73	960	20240805	13.65	2250	-51.51	20240523	960	13.65	20240805	2410	-54.73	20231129	960	13.65	20240805	2.04	N	096630	200	158 억		1353590	N	N	0	N	00	N
138	20240806	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	63	2	6.12	858142445	799520	49.89	1025	1101	1010	1339	721	1030	1073.34	1.37	0	270269	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	864	-84.08	1.12	12	1.01	-13.00	980.00	2410	20231129	-54.65	960	20240805	13.85	2250	-51.42	20240523	960	13.85	20240805	2410	-54.65	20231129	960	13.85	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
139	20240806	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	65	2	6.31	851898917	793802	49.53	1025	1101	1010	1339	721	1030	1073.23	1.37	0	270762	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	866	-84.23	1.12	12	1.00	-13.00	980.00	2410	20231129	-54.56	960	20240805	14.06	2250	-51.33	20240523	960	14.06	20240805	2410	-54.56	20231129	960	14.06	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
140	20240806	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	63	2	6.12	768306169	717145	44.75	1025	1101	1010	1339	721	1030	1071.39	1.37	0	231399	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	864	-84.08	1.12	12	0.91	-13.00	980.00	2410	20231129	-54.65	960	20240805	13.85	2250	-51.42	20240523	960	13.85	20240805	2410	-54.65	20231129	960	13.85	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
141	20240806	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	57	2	5.53	701098971	655499	40.90	1025	1101	1010	1339	721	1030	1069.61	1.37	0	212656	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	859	-83.62	1.11	12	0.83	-13.00	980.00	2410	20231129	-54.90	960	20240805	13.23	2250	-51.69	20240523	960	13.23	20240805	2410	-54.90	20231129	960	13.23	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
142	20240806	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	52	2	5.05	610723109	572482	35.72	1025	1101	1010	1339	721	1030	1066.85	1.37	0	149136	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	855	-83.23	1.10	12	0.72	-13.00	980.00	2410	20231129	-55.10	960	20240805	12.71	2250	-51.91	20240523	960	12.71	20240805	2410	-55.10	20231129	960	12.71	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
143	20240806	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	40	2	3.88	572956764	537431	33.53	1025	1101	1010	1339	721	1030	1066.16	1.37	0	147696	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	846	-82.31	1.09	12	0.68	-13.00	980.00	2410	20231129	-55.60	960	20240805	11.46	2250	-52.44	20240523	960	11.46	20240805	2410	-55.60	20231129	960	11.46	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
144	20240806	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	61	2	5.92	497190510	466946	29.14	1025	1101	1010	1339	721	1030	1064.83	1.37	0	157061	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	862	-83.92	1.11	12	0.59	-13.00	980.00	2410	20231129	-54.73	960	20240805	13.65	2250	-51.51	20240523	960	13.65	20240805	2410	-54.73	20231129	960	13.65	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
145	20240806	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	40	2	3.88	113780079	109815	6.85	1025	1101	1010	1339	721	1030	1036.15	1.37	0	4577	1256	1142	1051	937	846	1097	892	158	309	200	720	1	1	79052205	846	-82.31	1.09	12	0.14	-13.00	980.00	2410	20231129	-55.60	960	20240805	11.46	2250	-52.44	20240523	960	11.46	20240805	2410	-55.60	20231129	960	11.46	20240805	2.01	N	096630	200	158 억		1082336	N	N	0	N	00	N
146	20240805	160626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1030	-144	5	-12.27	1696283140	1589491	298.32	1150	1165	960	1526	822	1174	1067.23	1.18	0	153273	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	814	-79.23	1.05	12	2.01	-13.00	980.00	2410	20231129	-57.26	960	20240805	7.29	2250	-54.22	20240523	960	7.29	20240805	2410	-57.26	20231129	960	7.29	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
147	20240805	150636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1020	-154	5	-13.12	1570246485	1464967	274.95	1150	1165	960	1526	822	1174	1071.86	1.18	0	102815	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	806	-78.46	1.04	12	1.85	-13.00	980.00	2410	20231129	-57.68	960	20240805	6.25	2250	-54.67	20240523	960	6.25	20240805	2410	-57.68	20231129	960	6.25	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
148	20240805	140638	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1066	-108	5	-9.20	1044878189	955157	179.27	1150	1165	1059	1526	822	1174	1093.93	1.18	0	50370	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	843	-82.00	1.09	12	1.21	-13.00	980.00	2410	20231129	-55.77	1059	20240805	0.66	2250	-52.62	20240523	1059	0.66	20240805	2410	-55.77	20231129	1059	0.66	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
149	20240805	130634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1060	-114	5	-9.71	893837299	813627	152.71	1150	1165	1060	1526	822	1174	1098.58	1.18	0	36341	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	838	-81.54	1.08	12	1.03	-13.00	980.00	2410	20231129	-56.02	1060	20240805	0.00	2250	-52.89	20240523	1060	0.00	20240805	2410	-56.02	20231129	1060	0.00	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
150	20240805	120630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1079	-95	5	-8.09	747059848	676034	126.88	1150	1165	1062	1526	822	1174	1105.06	1.18	0	53394	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	853	-83.00	1.10	12	0.86	-13.00	980.00	2410	20231129	-55.23	1062	20240805	1.60	2250	-52.04	20240523	1062	1.60	20240805	2410	-55.23	20231129	1062	1.60	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
151	20240805	110633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1088	-86	5	-7.33	595704887	535254	100.46	1150	1165	1084	1526	822	1174	1112.94	1.18	0	49269	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	860	-83.69	1.11	12	0.68	-13.00	980.00	2410	20231129	-54.85	1084	20240805	0.37	2250	-51.64	20240523	1084	0.37	20240805	2410	-54.85	20231129	1084	0.37	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
152	20240805	100630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1114	-60	5	-5.11	352976899	314324	58.99	1150	1165	1110	1526	822	1174	1122.97	1.18	0	87581	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	881	-85.69	1.14	12	0.40	-13.00	980.00	2410	20231129	-53.78	1110	20240805	0.36	2250	-50.49	20240523	1110	0.36	20240805	2410	-53.78	20231129	1110	0.36	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
153	20240805	090626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1136	-38	5	-3.24	40222687	35076	6.58	1150	1165	1132	1526	822	1174	1146.73	1.18	0	1469	1222	1197	1185	1160	1148	1192	1155	158	352	200	820	1	1	79052205	898	-87.38	1.16	12	0.04	-13.00	980.00	2410	20231129	-52.86	1132	20240805	0.35	2250	-49.51	20240523	1132	0.35	20240805	2410	-52.86	20231129	1132	0.35	20240805	2.10	N	096630	200	158 억		932651	N	N	0	N	00	N
154	20240802	160621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1174	-44	5	-3.61	611503875	517594	103.76	1190	1210	1173	1583	853	1218	1181.45	1.40	0	-174178	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	928	-90.31	1.20	12	0.65	-13.00	980.00	2410	20231129	-51.29	1173	20240802	0.09	2250	-47.82	20240523	1173	0.09	20240802	2410	-51.29	20231129	1173	0.09	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
155	20240802	150619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1175	-43	5	-3.53	585103764	495126	99.25	1190	1210	1173	1583	853	1218	1181.73	1.40	0	-172029	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	929	-90.38	1.20	12	0.63	-13.00	980.00	2410	20231129	-51.24	1173	20240802	0.17	2250	-47.78	20240523	1173	0.17	20240802	2410	-51.24	20231129	1173	0.17	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
156	20240802	140623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1174	-44	5	-3.61	503678335	425875	85.37	1190	1210	1174	1583	853	1218	1182.69	1.40	0	-157271	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	928	-90.31	1.20	12	0.54	-13.00	980.00	2410	20231129	-51.29	1174	20240802	0.00	2250	-47.82	20240523	1174	0.00	20240802	2410	-51.29	20231129	1174	0.00	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
157	20240802	130622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1181	-37	5	-3.04	401139139	338784	67.91	1190	1210	1174	1583	853	1218	1184.06	1.40	0	-143038	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	934	-90.85	1.21	12	0.43	-13.00	980.00	2410	20231129	-51.00	1174	20240802	0.60	2250	-47.51	20240523	1174	0.60	20240802	2410	-51.00	20231129	1174	0.60	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
158	20240802	120623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1182	-36	5	-2.96	389098236	328572	65.87	1190	1210	1174	1583	853	1218	1184.21	1.40	0	-140338	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	934	-90.92	1.21	12	0.42	-13.00	980.00	2410	20231129	-50.95	1174	20240802	0.68	2250	-47.47	20240523	1174	0.68	20240802	2410	-50.95	20231129	1174	0.68	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
159	20240802	110623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1190	-28	5	-2.30	298268212	251527	50.42	1190	1210	1174	1583	853	1218	1185.83	1.40	0	-127205	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	941	-91.54	1.21	12	0.32	-13.00	980.00	2410	20231129	-50.62	1174	20240802	1.36	2250	-47.11	20240523	1174	1.36	20240802	2410	-50.62	20231129	1174	1.36	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
160	20240802	100618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1192	-26	5	-2.13	245736635	207237	41.54	1190	1210	1174	1583	853	1218	1185.78	1.40	0	-119364	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	942	-91.69	1.22	12	0.26	-13.00	980.00	2410	20231129	-50.54	1174	20240802	1.53	2250	-47.02	20240523	1174	1.53	20240802	2410	-50.54	20231129	1174	1.53	20240802	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
161	20240802	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-17	5	-1.40	25584471	21479	4.31	1190	1210	1190	1583	853	1218	1191.14	1.40	0	-95	1254	1235	1209	1190	1164	1245	1200	158	365	200	850	1	1	79052205	949	-92.38	1.23	12	0.03	-13.00	980.00	2410	20231129	-50.17	1176	20240730	2.13	2250	-46.62	20240523	1176	2.13	20240730	2410	-50.17	20231129	1176	2.13	20240730	2.20	N	096630	200	158 억		1106252	N	N	0	N	00	N
162	20240801	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	24	2	2.01	595577914	491834	32.54	1183	1228	1183	1552	836	1194	1210.93	1.23	0	134292	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	963	-93.69	1.24	12	0.62	-13.00	980.00	2410	20231129	-49.46	1176	20240730	3.57	2250	-45.87	20240523	1176	3.57	20240730	2410	-49.46	20231129	1176	3.57	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
163	20240801	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	21	2	1.76	578338968	477661	31.60	1183	1228	1183	1552	836	1194	1210.78	1.23	0	139145	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	960	-93.46	1.24	12	0.60	-13.00	980.00	2410	20231129	-49.59	1176	20240730	3.32	2250	-46.00	20240523	1176	3.32	20240730	2410	-49.59	20231129	1176	3.32	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
164	20240801	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	22	2	1.84	468366287	387666	25.65	1183	1223	1183	1552	836	1194	1208.17	1.23	0	159171	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	961	-93.54	1.24	12	0.49	-13.00	980.00	2410	20231129	-49.54	1176	20240730	3.40	2250	-45.96	20240523	1176	3.40	20240730	2410	-49.54	20231129	1176	3.40	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
165	20240801	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	15	2	1.26	420951423	348548	23.06	1183	1223	1183	1552	836	1194	1207.73	1.23	0	140671	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	956	-93.00	1.23	12	0.44	-13.00	980.00	2410	20231129	-49.83	1176	20240730	2.81	2250	-46.27	20240523	1176	2.81	20240730	2410	-49.83	20231129	1176	2.81	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
166	20240801	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	16	2	1.34	383814590	317790	21.02	1183	1223	1183	1552	836	1194	1207.77	1.23	0	123798	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	957	-93.08	1.23	12	0.40	-13.00	980.00	2410	20231129	-49.79	1176	20240730	2.89	2250	-46.22	20240523	1176	2.89	20240730	2410	-49.79	20231129	1176	2.89	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
167	20240801	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	13	2	1.09	353884244	293022	19.39	1183	1223	1183	1552	836	1194	1207.71	1.23	0	115864	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	954	-92.85	1.23	12	0.37	-13.00	980.00	2410	20231129	-49.92	1176	20240730	2.64	2250	-46.36	20240523	1176	2.64	20240730	2410	-49.92	20231129	1176	2.64	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
168	20240801	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	12	2	1.01	287892201	238119	15.75	1183	1223	1183	1552	836	1194	1209.03	1.23	0	129408	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	953	-92.77	1.23	12	0.30	-13.00	980.00	2410	20231129	-49.96	1176	20240730	2.55	2250	-46.40	20240523	1176	2.55	20240730	2410	-49.96	20231129	1176	2.55	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N
169	20240801	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	18	2	1.51	66463939	55497	3.67	1183	1212	1183	1552	836	1194	1197.62	1.23	0	34160	1342	1267	1225	1150	1108	1247	1130	158	358	200	830	1	1	79052205	958	-93.23	1.24	12	0.07	-13.00	980.00	2410	20231129	-49.71	1176	20240730	3.06	2250	-46.13	20240523	1176	3.06	20240730	2410	-49.71	20231129	1176	3.06	20240730	2.10	N	096630	200	158 억		970190	N	N	0	N	00	N