KissMeData/033170/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	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	5	2	0.49	156770662	154104	80.33	1016	1030	1009	1320	712	1016	1017.29	2.83	0	36557	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	875	-5.67	0.74	12	0.18	-180.00	1376.00	2335	20240313	-56.27	802	20240805	27.31	2335	-56.27	20240313	802	27.31	20240805	2335	-56.27	20240313	802	27.31	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
3	20240830	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	5	2	0.49	135757841	133516	69.59	1016	1030	1009	1320	712	1016	1016.79	2.83	0	23417	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	875	-5.67	0.74	12	0.16	-180.00	1376.00	2335	20240313	-56.27	802	20240805	27.31	2335	-56.27	20240313	802	27.31	20240805	2335	-56.27	20240313	802	27.31	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
4	20240830	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	1	2	0.10	72733850	71396	37.21	1016	1030	1013	1320	712	1016	1018.74	2.83	0	635	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	872	-5.65	0.74	12	0.08	-180.00	1376.00	2335	20240313	-56.45	802	20240805	26.81	2335	-56.45	20240313	802	26.81	20240805	2335	-56.45	20240313	802	26.81	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
5	20240830	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-2	5	-0.20	62397154	61218	31.91	1016	1030	1013	1320	712	1016	1019.26	2.83	0	2799	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	869	-5.63	0.74	12	0.07	-180.00	1376.00	2335	20240313	-56.57	802	20240805	26.43	2335	-56.57	20240313	802	26.43	20240805	2335	-56.57	20240313	802	26.43	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
6	20240830	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	3	2	0.30	51593766	50576	26.36	1016	1030	1013	1320	712	1016	1020.12	2.83	0	5599	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	874	-5.66	0.74	12	0.06	-180.00	1376.00	2335	20240313	-56.36	802	20240805	27.06	2335	-56.36	20240313	802	27.06	20240805	2335	-56.36	20240313	802	27.06	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
7	20240830	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	0	3	0.00	40337885	39528	20.60	1016	1030	1013	1320	712	1016	1020.49	2.83	0	6744	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	871	-5.64	0.74	12	0.05	-180.00	1376.00	2335	20240313	-56.49	802	20240805	26.68	2335	-56.49	20240313	802	26.68	20240805	2335	-56.49	20240313	802	26.68	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
8	20240830	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	10	2	0.98	17592702	17201	8.97	1016	1030	1014	1320	712	1016	1022.77	2.83	0	6413	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	880	-5.70	0.75	12	0.02	-180.00	1376.00	2335	20240313	-56.06	802	20240805	27.93	2335	-56.06	20240313	802	27.93	20240805	2335	-56.06	20240313	802	27.93	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
9	20240830	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	9	2	0.89	4387856	4285	2.23	1016	1029	1016	1320	712	1016	1024.00	2.83	0	987	1038	1026	1018	1006	998	1023	1003	429	304	500	650	1	1	85728319	879	-5.69	0.74	12	0.00	-180.00	1376.00	2335	20240313	-56.10	802	20240805	27.81	2335	-56.10	20240313	802	27.81	20240805	2335	-56.10	20240313	802	27.81	20240805	3.98	N	033170	500	428 억		2427174	N	N	0	N	00	N
10	20240829	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-27	5	-2.59	194850443	191145	149.93	1028	1030	1010	1355	731	1043	1019.39	2.86	0	-24142	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	871	-5.64	0.74	12	0.22	-180.00	1376.00	2335	20240313	-56.49	802	20240805	26.68	2335	-56.49	20240313	802	26.68	20240805	2335	-56.49	20240313	802	26.68	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
11	20240829	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-19	5	-1.82	175486139	172129	135.01	1028	1030	1010	1355	731	1043	1019.50	2.86	0	-27337	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	878	-5.69	0.74	12	0.20	-180.00	1376.00	2335	20240313	-56.15	802	20240805	27.68	2335	-56.15	20240313	802	27.68	20240805	2335	-56.15	20240313	802	27.68	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
12	20240829	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-16	5	-1.53	154023610	151113	118.53	1028	1030	1010	1355	731	1043	1019.26	2.86	0	-27282	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	880	-5.71	0.75	12	0.18	-180.00	1376.00	2335	20240313	-56.02	802	20240805	28.05	2335	-56.02	20240313	802	28.05	20240805	2335	-56.02	20240313	802	28.05	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
13	20240829	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-26	5	-2.49	119822596	117628	92.26	1028	1030	1010	1355	731	1043	1018.66	2.86	0	-38592	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	872	-5.65	0.74	12	0.14	-180.00	1376.00	2335	20240313	-56.45	802	20240805	26.81	2335	-56.45	20240313	802	26.81	20240805	2335	-56.45	20240313	802	26.81	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
14	20240829	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-24	5	-2.30	101359227	99489	78.04	1028	1030	1010	1355	731	1043	1018.80	2.86	0	-35435	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	874	-5.66	0.74	12	0.12	-180.00	1376.00	2335	20240313	-56.36	802	20240805	27.06	2335	-56.36	20240313	802	27.06	20240805	2335	-56.36	20240313	802	27.06	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
15	20240829	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-27	5	-2.59	88767852	87090	68.31	1028	1030	1010	1355	731	1043	1019.27	2.86	0	-33990	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	871	-5.64	0.74	12	0.10	-180.00	1376.00	2335	20240313	-56.49	802	20240805	26.68	2335	-56.49	20240313	802	26.68	20240805	2335	-56.49	20240313	802	26.68	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
16	20240829	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-19	5	-1.82	75216338	73771	57.86	1028	1030	1010	1355	731	1043	1019.59	2.86	0	-30622	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	878	-5.69	0.74	12	0.09	-180.00	1376.00	2335	20240313	-56.15	802	20240805	27.68	2335	-56.15	20240313	802	27.68	20240805	2335	-56.15	20240313	802	27.68	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
17	20240829	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-23	5	-2.21	36887301	36055	28.28	1028	1030	1015	1355	731	1043	1023.08	2.86	0	-16806	1060	1051	1039	1030	1018	1056	1035	429	312	500	660	1	1	85728319	874	-5.67	0.74	12	0.04	-180.00	1376.00	2335	20240313	-56.32	802	20240805	27.18	2335	-56.32	20240313	802	27.18	20240805	2335	-56.32	20240313	802	27.18	20240805	3.96	N	033170	500	428 억		2448624	N	N	0	N	00	N
18	20240828	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	0	3	0.00	129484350	124924	50.66	1033	1048	1027	1355	731	1043	1036.50	2.87	0	-12999	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	894	-5.79	0.76	12	0.15	-180.00	1376.00	2335	20240313	-55.33	802	20240805	30.05	2335	-55.33	20240313	802	30.05	20240805	2335	-55.33	20240313	802	30.05	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
19	20240828	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	4	2	0.38	126064238	121649	49.33	1033	1048	1027	1355	731	1043	1036.29	2.87	0	-13015	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	898	-5.82	0.76	12	0.14	-180.00	1376.00	2335	20240313	-55.16	802	20240805	30.55	2335	-55.16	20240313	802	30.55	20240805	2335	-55.16	20240313	802	30.55	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
20	20240828	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	-2	5	-0.19	112731020	108862	44.14	1033	1048	1027	1355	731	1043	1035.54	2.87	0	-20432	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	892	-5.78	0.76	12	0.13	-180.00	1376.00	2335	20240313	-55.42	802	20240805	29.80	2335	-55.42	20240313	802	29.80	20240805	2335	-55.42	20240313	802	29.80	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
21	20240828	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-9	5	-0.86	85119394	82312	33.38	1033	1048	1027	1355	731	1043	1034.11	2.87	0	-28422	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	886	-5.74	0.75	12	0.10	-180.00	1376.00	2335	20240313	-55.72	802	20240805	28.93	2335	-55.72	20240313	802	28.93	20240805	2335	-55.72	20240313	802	28.93	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
22	20240828	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-14	5	-1.34	73285973	70823	28.72	1033	1048	1027	1355	731	1043	1034.78	2.87	0	-27025	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	882	-5.72	0.75	12	0.08	-180.00	1376.00	2335	20240313	-55.93	802	20240805	28.30	2335	-55.93	20240313	802	28.30	20240805	2335	-55.93	20240313	802	28.30	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
23	20240828	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-11	5	-1.05	48604184	46860	19.00	1033	1048	1031	1355	731	1043	1037.22	2.87	0	-12643	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	885	-5.73	0.75	12	0.05	-180.00	1376.00	2335	20240313	-55.80	802	20240805	28.68	2335	-55.80	20240313	802	28.68	20240805	2335	-55.80	20240313	802	28.68	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
24	20240828	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	-4	5	-0.38	33575799	32348	13.12	1033	1048	1031	1355	731	1043	1037.96	2.87	0	-565	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	891	-5.77	0.76	12	0.04	-180.00	1376.00	2335	20240313	-55.50	802	20240805	29.55	2335	-55.50	20240313	802	29.55	20240805	2335	-55.50	20240313	802	29.55	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
25	20240828	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-3	5	-0.29	5800700	5615	2.28	1033	1043	1031	1355	731	1043	1033.07	2.87	0	160	1077	1059	1040	1022	1003	1069	1032	429	312	500	660	1	1	85728319	892	-5.78	0.76	12	0.01	-180.00	1376.00	2335	20240313	-55.46	802	20240805	29.68	2335	-55.46	20240313	802	29.68	20240805	2335	-55.46	20240313	802	29.68	20240805	3.96	N	033170	500	428 억		2458601	N	N	0	N	00	N
26	20240827	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	3	2	0.29	257486801	246414	118.36	1029	1058	1021	1352	728	1040	1044.94	2.91	0	-38730	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	894	-5.79	0.76	12	0.29	-180.00	1376.00	2335	20240313	-55.33	802	20240805	30.05	2335	-55.33	20240313	802	30.05	20240805	2335	-55.33	20240313	802	30.05	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
27	20240827	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	8	2	0.77	247838489	237195	113.93	1029	1058	1021	1352	728	1040	1044.87	2.91	0	-37167	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	898	-5.82	0.76	12	0.28	-180.00	1376.00	2335	20240313	-55.12	802	20240805	30.67	2335	-55.12	20240313	802	30.67	20240805	2335	-55.12	20240313	802	30.67	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
28	20240827	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	2	2	0.19	231578628	221641	106.46	1029	1058	1021	1352	728	1040	1044.84	2.91	0	-32404	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	893	-5.79	0.76	12	0.26	-180.00	1376.00	2335	20240313	-55.37	802	20240805	29.93	2335	-55.37	20240313	802	29.93	20240805	2335	-55.37	20240313	802	29.93	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
29	20240827	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	1	2	0.10	209921230	200823	96.46	1029	1058	1021	1352	728	1040	1045.30	2.91	0	-37437	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	892	-5.78	0.76	12	0.23	-180.00	1376.00	2335	20240313	-55.42	802	20240805	29.80	2335	-55.42	20240313	802	29.80	20240805	2335	-55.42	20240313	802	29.80	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
30	20240827	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	9	2	0.87	169840301	162473	78.04	1029	1058	1021	1352	728	1040	1045.34	2.91	0	-16050	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	899	-5.83	0.76	12	0.19	-180.00	1376.00	2335	20240313	-55.07	802	20240805	30.80	2335	-55.07	20240313	802	30.80	20240805	2335	-55.07	20240313	802	30.80	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
31	20240827	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	11	2	1.06	150401575	143955	69.14	1029	1058	1021	1352	728	1040	1044.78	2.91	0	-12092	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	901	-5.84	0.76	12	0.17	-180.00	1376.00	2335	20240313	-54.99	802	20240805	31.05	2335	-54.99	20240313	802	31.05	20240805	2335	-54.99	20240313	802	31.05	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
32	20240827	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	10	2	0.96	106230238	102026	49.00	1029	1058	1021	1352	728	1040	1041.21	2.91	0	2394	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	900	-5.83	0.76	12	0.12	-180.00	1376.00	2335	20240313	-55.03	802	20240805	30.92	2335	-55.03	20240313	802	30.92	20240805	2335	-55.03	20240313	802	30.92	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
33	20240827	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-10	5	-0.96	3952021	3835	1.84	1029	1039	1029	1352	728	1040	1030.51	2.91	0	1212	1090	1065	1050	1025	1010	1057	1017	429	312	500	660	1	1	85728319	883	-5.72	0.75	12	0.00	-180.00	1376.00	2335	20240313	-55.89	802	20240805	28.43	2335	-55.89	20240313	802	28.43	20240805	2335	-55.89	20240313	802	28.43	20240805	3.96	N	033170	500	428 억		2493379	N	N	0	N	00	N
34	20240826	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-20	5	-1.89	215828183	206205	73.82	1062	1075	1035	1378	742	1060	1046.89	2.92	0	-10085	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	892	-5.78	0.76	12	0.24	-180.00	1376.00	2335	20240313	-55.46	802	20240805	29.68	2335	-55.46	20240313	802	29.68	20240805	2335	-55.46	20240313	802	29.68	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
35	20240826	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-18	5	-1.70	192053013	183354	65.64	1062	1075	1035	1378	742	1060	1047.44	2.92	0	-13144	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	893	-5.79	0.76	12	0.21	-180.00	1376.00	2335	20240313	-55.37	802	20240805	29.93	2335	-55.37	20240313	802	29.93	20240805	2335	-55.37	20240313	802	29.93	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
36	20240826	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	-21	5	-1.98	177282961	169165	60.56	1062	1075	1035	1378	742	1060	1047.99	2.92	0	-19373	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	891	-5.77	0.76	12	0.20	-180.00	1376.00	2335	20240313	-55.50	802	20240805	29.55	2335	-55.50	20240313	802	29.55	20240805	2335	-55.50	20240313	802	29.55	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
37	20240826	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-24	5	-2.26	164743965	157118	56.25	1062	1075	1035	1378	742	1060	1048.54	2.92	0	-28740	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	888	-5.76	0.75	12	0.18	-180.00	1376.00	2335	20240313	-55.63	802	20240805	29.18	2335	-55.63	20240313	802	29.18	20240805	2335	-55.63	20240313	802	29.18	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
38	20240826	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-20	5	-1.89	142188196	135369	48.46	1062	1075	1036	1378	742	1060	1050.37	2.92	0	-29276	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	892	-5.78	0.76	12	0.16	-180.00	1376.00	2335	20240313	-55.46	802	20240805	29.68	2335	-55.46	20240313	802	29.68	20240805	2335	-55.46	20240313	802	29.68	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
39	20240826	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-20	5	-1.89	113445141	107699	38.55	1062	1075	1040	1378	742	1060	1053.35	2.92	0	-31226	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	892	-5.78	0.76	12	0.13	-180.00	1376.00	2335	20240313	-55.46	802	20240805	29.68	2335	-55.46	20240313	802	29.68	20240805	2335	-55.46	20240313	802	29.68	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
40	20240826	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	0	3	0.00	61161495	57756	20.68	1062	1075	1045	1378	742	1060	1058.96	2.92	0	-11071	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	909	-5.89	0.77	12	0.07	-180.00	1376.00	2335	20240313	-54.60	802	20240805	32.17	2335	-54.60	20240313	802	32.17	20240805	2335	-54.60	20240313	802	32.17	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
41	20240826	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	15	2	1.42	12363683	11595	4.15	1062	1075	1062	1378	742	1060	1066.29	2.92	0	2514	1082	1070	1060	1048	1038	1066	1044	429	318	500	670	1	1	85728319	922	-5.97	0.78	12	0.01	-180.00	1376.00	2335	20240313	-53.96	802	20240805	34.04	2335	-53.96	20240313	802	34.04	20240805	2335	-53.96	20240313	802	34.04	20240805	3.96	N	033170	500	428 억		2502534	N	N	0	N	00	N
42	20240823	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-22	5	-2.03	295012588	278451	107.01	1072	1072	1050	1406	758	1082	1059.47	2.88	0	28681	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	909	-5.89	0.77	12	0.32	-180.00	1376.00	2335	20240313	-54.60	802	20240805	32.17	2335	-54.60	20240313	802	32.17	20240805	2335	-54.60	20240313	802	32.17	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
43	20240823	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-15	5	-1.39	274280647	258912	99.50	1072	1072	1050	1406	758	1082	1059.36	2.88	0	32070	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	915	-5.93	0.78	12	0.30	-180.00	1376.00	2335	20240313	-54.30	802	20240805	33.04	2335	-54.30	20240313	802	33.04	20240805	2335	-54.30	20240313	802	33.04	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
44	20240823	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-21	5	-1.94	258627445	244193	93.84	1072	1072	1050	1406	758	1082	1059.11	2.88	0	31041	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	910	-5.89	0.77	12	0.28	-180.00	1376.00	2335	20240313	-54.56	802	20240805	32.29	2335	-54.56	20240313	802	32.29	20240805	2335	-54.56	20240313	802	32.29	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
45	20240823	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-18	5	-1.66	236156816	223067	85.73	1072	1072	1050	1406	758	1082	1058.68	2.88	0	29586	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	912	-5.91	0.77	12	0.26	-180.00	1376.00	2335	20240313	-54.43	802	20240805	32.67	2335	-54.43	20240313	802	32.67	20240805	2335	-54.43	20240313	802	32.67	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
46	20240823	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-22	5	-2.03	216370166	204395	78.55	1072	1072	1050	1406	758	1082	1058.59	2.88	0	30968	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	909	-5.89	0.77	12	0.24	-180.00	1376.00	2335	20240313	-54.60	802	20240805	32.17	2335	-54.60	20240313	802	32.17	20240805	2335	-54.60	20240313	802	32.17	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
47	20240823	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	-23	5	-2.13	158048754	149147	57.32	1072	1072	1052	1406	758	1082	1059.68	2.88	0	21598	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	908	-5.88	0.77	12	0.17	-180.00	1376.00	2335	20240313	-54.65	802	20240805	32.04	2335	-54.65	20240313	802	32.04	20240805	2335	-54.65	20240313	802	32.04	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
48	20240823	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-18	5	-1.66	99977750	94251	36.22	1072	1072	1058	1406	758	1082	1060.76	2.88	0	30960	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	912	-5.91	0.77	12	0.11	-180.00	1376.00	2335	20240313	-54.43	802	20240805	32.67	2335	-54.43	20240313	802	32.67	20240805	2335	-54.43	20240313	802	32.67	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
49	20240823	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	-23	5	-2.13	17256139	16242	6.24	1072	1072	1059	1406	758	1082	1062.44	2.88	0	984	1128	1104	1087	1063	1046	1096	1055	429	324	500	690	1	1	85728319	908	-5.88	0.77	12	0.02	-180.00	1376.00	2335	20240313	-54.65	802	20240805	32.04	2335	-54.65	20240313	802	32.04	20240805	2335	-54.65	20240313	802	32.04	20240805	3.97	N	033170	500	428 억		2470972	N	N	0	N	00	N
50	20240822	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-28	5	-2.52	281673560	259916	102.06	1099	1111	1070	1443	777	1110	1083.71	3.00	0	-101957	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	928	-6.01	0.79	12	0.30	-180.00	1376.00	2335	20240313	-53.66	802	20240805	34.91	2335	-53.66	20240313	802	34.91	20240805	2335	-53.66	20240313	802	34.91	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
51	20240822	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	-32	5	-2.88	271459822	250457	98.34	1099	1111	1070	1443	777	1110	1083.86	3.00	0	-107105	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	924	-5.99	0.78	12	0.29	-180.00	1376.00	2335	20240313	-53.83	802	20240805	34.41	2335	-53.83	20240313	802	34.41	20240805	2335	-53.83	20240313	802	34.41	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
52	20240822	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-30	5	-2.70	257049143	237079	93.09	1099	1111	1070	1443	777	1110	1084.23	3.00	0	-109136	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	926	-6.00	0.78	12	0.28	-180.00	1376.00	2335	20240313	-53.75	802	20240805	34.66	2335	-53.75	20240313	802	34.66	20240805	2335	-53.75	20240313	802	34.66	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
53	20240822	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-30	5	-2.70	253749289	234023	91.89	1099	1111	1070	1443	777	1110	1084.29	3.00	0	-110706	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	926	-6.00	0.78	12	0.27	-180.00	1376.00	2335	20240313	-53.75	802	20240805	34.66	2335	-53.75	20240313	802	34.66	20240805	2335	-53.75	20240313	802	34.66	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
54	20240822	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-30	5	-2.70	194503352	178975	70.28	1099	1111	1077	1443	777	1110	1086.76	3.00	0	-66111	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	926	-6.00	0.78	12	0.21	-180.00	1376.00	2335	20240313	-53.75	802	20240805	34.66	2335	-53.75	20240313	802	34.66	20240805	2335	-53.75	20240313	802	34.66	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
55	20240822	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-29	5	-2.61	175320147	161196	63.29	1099	1111	1077	1443	777	1110	1087.62	3.00	0	-58659	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	927	-6.01	0.79	12	0.19	-180.00	1376.00	2335	20240313	-53.70	802	20240805	34.79	2335	-53.70	20240313	802	34.79	20240805	2335	-53.70	20240313	802	34.79	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
56	20240822	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-23	5	-2.07	125459412	115093	45.19	1099	1111	1080	1443	777	1110	1090.07	3.00	0	-35784	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	932	-6.04	0.79	12	0.13	-180.00	1376.00	2335	20240313	-53.45	802	20240805	35.54	2335	-53.45	20240313	802	35.54	20240805	2335	-53.45	20240313	802	35.54	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
57	20240822	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	-1	5	-0.09	4293602	3890	1.53	1099	1111	1099	1443	777	1110	1103.75	3.00	0	-1159	1142	1126	1103	1087	1064	1114	1075	429	333	500	710	1	1	85728319	951	-6.16	0.81	12	0.00	-180.00	1376.00	2335	20240313	-52.51	802	20240805	38.28	2335	-52.51	20240313	802	38.28	20240805	2335	-52.51	20240313	802	38.28	20240805	3.99	N	033170	500	428 억		2572038	N	N	0	N	00	N
58	20240821	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-5	5	-0.45	277526544	253633	74.23	1119	1119	1080	1449	781	1115	1094.20	3.05	0	-33306	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	952	-6.17	0.81	12	0.30	-180.00	1376.00	2335	20240313	-52.46	802	20240805	38.40	2335	-52.46	20240313	802	38.40	20240805	2335	-52.46	20240313	802	38.40	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
59	20240821	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	-17	5	-1.52	259455034	237285	69.44	1119	1119	1080	1449	781	1115	1093.43	3.05	0	-26532	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	941	-6.10	0.80	12	0.28	-180.00	1376.00	2335	20240313	-52.98	802	20240805	36.91	2335	-52.98	20240313	802	36.91	20240805	2335	-52.98	20240313	802	36.91	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
60	20240821	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	-22	5	-1.97	238775503	218465	63.93	1119	1119	1080	1449	781	1115	1092.97	3.05	0	-27466	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	937	-6.07	0.79	12	0.25	-180.00	1376.00	2335	20240313	-53.19	802	20240805	36.28	2335	-53.19	20240313	802	36.28	20240805	2335	-53.19	20240313	802	36.28	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
61	20240821	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	-21	5	-1.88	215586360	197237	57.72	1119	1119	1080	1449	781	1115	1093.03	3.05	0	-28962	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	938	-6.08	0.80	12	0.23	-180.00	1376.00	2335	20240313	-53.15	802	20240805	36.41	2335	-53.15	20240313	802	36.41	20240805	2335	-53.15	20240313	802	36.41	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
62	20240821	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-25	5	-2.24	187322390	171352	50.15	1119	1119	1080	1449	781	1115	1093.20	3.05	0	-26135	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	934	-6.06	0.79	12	0.20	-180.00	1376.00	2335	20240313	-53.32	802	20240805	35.91	2335	-53.32	20240313	802	35.91	20240805	2335	-53.32	20240313	802	35.91	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
63	20240821	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-24	5	-2.15	153448304	140314	41.06	1119	1119	1080	1449	781	1115	1093.61	3.05	0	-13624	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	935	-6.06	0.79	12	0.16	-180.00	1376.00	2335	20240313	-53.28	802	20240805	36.03	2335	-53.28	20240313	802	36.03	20240805	2335	-53.28	20240313	802	36.03	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
64	20240821	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	-21	5	-1.88	108348070	99003	28.97	1119	1119	1080	1449	781	1115	1094.39	3.05	0	3920	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	938	-6.08	0.80	12	0.12	-180.00	1376.00	2335	20240313	-53.15	802	20240805	36.41	2335	-53.15	20240313	802	36.41	20240805	2335	-53.15	20240313	802	36.41	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
65	20240821	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-15	5	-1.35	5919909	5409	1.58	1119	1119	1080	1449	781	1115	1094.46	3.05	0	-981	1162	1138	1106	1082	1050	1150	1094	429	334	500	710	1	1	85728319	943	-6.11	0.80	12	0.01	-180.00	1376.00	2335	20240313	-52.89	802	20240805	37.16	2335	-52.89	20240313	802	37.16	20240805	2335	-52.89	20240313	802	37.16	20240805	3.99	N	033170	500	428 억		2613662	N	N	0	N	00	N
66	20240820	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	45	2	4.21	376694800	340801	109.30	1074	1130	1074	1391	749	1070	1105.31	2.90	0	113822	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	956	-6.19	0.81	12	0.40	-180.00	1376.00	2335	20240313	-52.25	802	20240805	39.03	2335	-52.25	20240313	802	39.03	20240805	2335	-52.25	20240313	802	39.03	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
67	20240820	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	44	2	4.11	351893413	318524	102.16	1074	1130	1074	1391	749	1070	1104.76	2.90	0	113924	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	955	-6.19	0.81	12	0.37	-180.00	1376.00	2335	20240313	-52.29	802	20240805	38.90	2335	-52.29	20240313	802	38.90	20240805	2335	-52.29	20240313	802	38.90	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
68	20240820	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	35	2	3.27	318360639	288334	92.48	1074	1130	1074	1391	749	1070	1104.14	2.90	0	108213	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	947	-6.14	0.80	12	0.34	-180.00	1376.00	2335	20240313	-52.68	802	20240805	37.78	2335	-52.68	20240313	802	37.78	20240805	2335	-52.68	20240313	802	37.78	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
69	20240820	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	39	2	3.64	284288065	257608	82.62	1074	1130	1074	1391	749	1070	1103.57	2.90	0	100512	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	951	-6.16	0.81	12	0.30	-180.00	1376.00	2335	20240313	-52.51	802	20240805	38.28	2335	-52.51	20240313	802	38.28	20240805	2335	-52.51	20240313	802	38.28	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
70	20240820	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	38	2	3.55	252706167	229078	73.47	1074	1130	1074	1391	749	1070	1103.14	2.90	0	102593	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	950	-6.16	0.81	12	0.27	-180.00	1376.00	2335	20240313	-52.55	802	20240805	38.15	2335	-52.55	20240313	802	38.15	20240805	2335	-52.55	20240313	802	38.15	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
71	20240820	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	34	2	3.18	189518078	171800	55.10	1074	1130	1074	1391	749	1070	1103.13	2.90	0	79683	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	946	-6.13	0.80	12	0.20	-180.00	1376.00	2335	20240313	-52.72	802	20240805	37.66	2335	-52.72	20240313	802	37.66	20240805	2335	-52.72	20240313	802	37.66	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
72	20240820	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	37	2	3.46	114349140	103664	33.25	1074	1130	1074	1391	749	1070	1103.07	2.90	0	46250	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	949	-6.15	0.80	12	0.12	-180.00	1376.00	2335	20240313	-52.59	802	20240805	38.03	2335	-52.59	20240313	802	38.03	20240805	2335	-52.59	20240313	802	38.03	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
73	20240820	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	27	2	2.52	21597900	19897	6.38	1074	1097	1074	1391	749	1070	1085.49	2.90	0	6851	1132	1100	1081	1049	1030	1091	1040	429	321	500	680	1	1	85728319	940	-6.09	0.80	12	0.02	-180.00	1376.00	2335	20240313	-53.02	802	20240805	36.78	2335	-53.02	20240313	802	36.78	20240805	2335	-53.02	20240313	802	36.78	20240805	4.02	N	033170	500	428 억		2489049	N	N	0	N	00	N
74	20240819	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-33	5	-2.99	331393459	305473	37.82	1105	1113	1062	1433	773	1103	1084.85	2.90	0	1872	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	917	-5.94	0.78	12	0.36	-180.00	1376.00	2335	20240313	-54.18	802	20240805	33.42	2335	-54.18	20240313	802	33.42	20240805	2335	-54.18	20240313	802	33.42	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
75	20240819	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	-30	5	-2.72	306679563	282319	34.95	1105	1113	1062	1433	773	1103	1086.29	2.90	0	-3647	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	920	-5.96	0.78	12	0.33	-180.00	1376.00	2335	20240313	-54.05	802	20240805	33.79	2335	-54.05	20240313	802	33.79	20240805	2335	-54.05	20240313	802	33.79	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
76	20240819	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-21	5	-1.90	195978049	178885	22.15	1105	1113	1081	1433	773	1103	1095.55	2.90	0	-46031	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	928	-6.01	0.79	12	0.21	-180.00	1376.00	2335	20240313	-53.66	802	20240805	34.91	2335	-53.66	20240313	802	34.91	20240805	2335	-53.66	20240313	802	34.91	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
77	20240819	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-14	5	-1.27	178120519	162436	20.11	1105	1113	1088	1433	773	1103	1096.56	2.90	0	-35708	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	934	-6.05	0.79	12	0.19	-180.00	1376.00	2335	20240313	-53.36	802	20240805	35.79	2335	-53.36	20240313	802	35.79	20240805	2335	-53.36	20240313	802	35.79	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
78	20240819	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-12	5	-1.09	140658431	128070	15.85	1105	1113	1091	1433	773	1103	1098.29	2.90	0	-32000	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	935	-6.06	0.79	12	0.15	-180.00	1376.00	2335	20240313	-53.28	802	20240805	36.03	2335	-53.28	20240313	802	36.03	20240805	2335	-53.28	20240313	802	36.03	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
79	20240819	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-1	5	-0.09	95356696	86639	10.73	1105	1113	1093	1433	773	1103	1100.62	2.90	0	-14650	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	945	-6.12	0.80	12	0.10	-180.00	1376.00	2335	20240313	-52.81	802	20240805	37.41	2335	-52.81	20240313	802	37.41	20240805	2335	-52.81	20240313	802	37.41	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
80	20240819	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1103	0	3	0.00	61075739	55381	6.86	1105	1113	1093	1433	773	1103	1102.83	2.90	0	661	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	946	-6.13	0.80	12	0.06	-180.00	1376.00	2335	20240313	-52.76	802	20240805	37.53	2335	-52.76	20240313	802	37.53	20240805	2335	-52.76	20240313	802	37.53	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
81	20240819	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	-5	5	-0.45	18461110	16762	2.08	1105	1105	1095	1433	773	1103	1101.37	2.90	0	-9573	1161	1132	1112	1083	1063	1122	1073	429	330	500	700	1	1	85728319	941	-6.10	0.80	12	0.02	-180.00	1376.00	2335	20240313	-52.98	802	20240805	36.91	2335	-52.98	20240313	802	36.91	20240805	2335	-52.98	20240313	802	36.91	20240805	4.03	N	033170	500	428 억		2487565	N	N	0	N	00	N
82	20240816	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1103	-6	5	-0.54	901796058	806133	212.33	1132	1141	1092	1441	777	1109	1118.67	2.74	0	137955	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	946	-6.13	0.80	12	0.94	-180.00	1376.00	2335	20240313	-52.76	802	20240805	37.53	2335	-52.76	20240313	802	37.53	20240805	2335	-52.76	20240313	802	37.53	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
83	20240816	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-1	5	-0.09	884742712	790670	208.26	1132	1141	1092	1441	777	1109	1118.98	2.74	0	138610	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	950	-6.16	0.81	12	0.92	-180.00	1376.00	2335	20240313	-52.55	802	20240805	38.15	2335	-52.55	20240313	802	38.15	20240805	2335	-52.55	20240313	802	38.15	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
84	20240816	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-10	5	-0.90	755298662	672554	177.14	1132	1141	1098	1441	777	1109	1123.03	2.74	0	52766	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	942	-6.11	0.80	12	0.78	-180.00	1376.00	2335	20240313	-52.93	802	20240805	37.03	2335	-52.93	20240313	802	37.03	20240805	2335	-52.93	20240313	802	37.03	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
85	20240816	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	3	2	0.27	648077591	575260	151.52	1132	1141	1104	1441	777	1109	1126.58	2.74	0	46859	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	953	-6.18	0.81	12	0.67	-180.00	1376.00	2335	20240313	-52.38	802	20240805	38.65	2335	-52.38	20240313	802	38.65	20240805	2335	-52.38	20240313	802	38.65	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
86	20240816	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	2	2	0.18	623969988	553546	145.80	1132	1141	1104	1441	777	1109	1127.22	2.74	0	59312	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	952	-6.17	0.81	12	0.65	-180.00	1376.00	2335	20240313	-52.42	802	20240805	38.53	2335	-52.42	20240313	802	38.53	20240805	2335	-52.42	20240313	802	38.53	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
87	20240816	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	6	2	0.54	563852756	499446	131.55	1132	1141	1115	1441	777	1109	1128.96	2.74	0	82198	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	956	-6.19	0.81	12	0.58	-180.00	1376.00	2335	20240313	-52.25	802	20240805	39.03	2335	-52.25	20240313	802	39.03	20240805	2335	-52.25	20240313	802	39.03	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
88	20240816	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	17	2	1.53	359164857	317488	83.62	1132	1141	1120	1441	777	1109	1131.27	2.74	0	85272	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	965	-6.26	0.82	12	0.37	-180.00	1376.00	2335	20240313	-51.78	802	20240805	40.40	2335	-51.78	20240313	802	40.40	20240805	2335	-51.78	20240313	802	40.40	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
89	20240816	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	24	2	2.16	83959600	74164	19.53	1132	1136	1124	1441	777	1109	1132.08	2.74	0	30437	1137	1123	1113	1099	1089	1118	1094	429	332	500	700	1	1	85728319	971	-6.29	0.82	12	0.09	-180.00	1376.00	2335	20240313	-51.48	802	20240805	41.27	2335	-51.48	20240313	802	41.27	20240805	2335	-51.48	20240313	802	41.27	20240805	4.10	N	033170	500	428 억		2349549	N	N	0	N	00	N
90	20240814	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	12	2	1.09	421751433	378674	34.02	1119	1127	1103	1426	768	1097	1113.76	2.70	0	31438	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	951	-6.16	0.81	12	0.44	-180.00	1376.00	2335	20240313	-52.51	802	20240805	38.28	2335	-52.51	20240313	802	38.28	20240805	2335	-52.51	20240313	802	38.28	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
91	20240814	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	14	2	1.28	401384480	360292	32.36	1119	1127	1103	1426	768	1097	1114.05	2.70	0	28027	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	952	-6.17	0.81	12	0.42	-180.00	1376.00	2335	20240313	-52.42	802	20240805	38.53	2335	-52.42	20240313	802	38.53	20240805	2335	-52.42	20240313	802	38.53	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
92	20240814	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	9	2	0.82	363057680	325763	29.26	1119	1127	1103	1426	768	1097	1114.48	2.70	0	11614	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	948	-6.14	0.80	12	0.38	-180.00	1376.00	2335	20240313	-52.63	802	20240805	37.91	2335	-52.63	20240313	802	37.91	20240805	2335	-52.63	20240313	802	37.91	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
93	20240814	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	16	2	1.46	325299546	291670	26.20	1119	1127	1107	1426	768	1097	1115.30	2.70	0	614	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	954	-6.18	0.81	12	0.34	-180.00	1376.00	2335	20240313	-52.33	802	20240805	38.78	2335	-52.33	20240313	802	38.78	20240805	2335	-52.33	20240313	802	38.78	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
94	20240814	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	18	2	1.64	290010317	259902	23.35	1119	1127	1107	1426	768	1097	1115.84	2.70	0	-17150	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	956	-6.19	0.81	12	0.30	-180.00	1376.00	2335	20240313	-52.25	802	20240805	39.03	2335	-52.25	20240313	802	39.03	20240805	2335	-52.25	20240313	802	39.03	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
95	20240814	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	21	2	1.91	237824506	213095	19.14	1119	1127	1107	1426	768	1097	1116.05	2.70	0	-24281	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	958	-6.21	0.81	12	0.25	-180.00	1376.00	2335	20240313	-52.12	802	20240805	39.40	2335	-52.12	20240313	802	39.40	20240805	2335	-52.12	20240313	802	39.40	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
96	20240814	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	14	2	1.28	167474566	150007	13.47	1119	1127	1107	1426	768	1097	1116.45	2.70	0	-44051	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	952	-6.17	0.81	12	0.17	-180.00	1376.00	2335	20240313	-52.42	802	20240805	38.53	2335	-52.42	20240313	802	38.53	20240805	2335	-52.42	20240313	802	38.53	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
97	20240814	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	14	2	1.28	29854626	26817	2.41	1119	1122	1107	1426	768	1097	1113.27	2.70	0	6922	1165	1130	1089	1054	1013	1148	1072	429	329	500	700	1	1	85728319	952	-6.17	0.81	12	0.03	-180.00	1376.00	2335	20240313	-52.42	802	20240805	38.53	2335	-52.42	20240313	802	38.53	20240805	2335	-52.42	20240313	802	38.53	20240805	3.94	N	033170	500	428 억		2311844	N	N	0	N	00	N
98	20240813	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	40	2	3.78	1199271976	1111230	47.73	1050	1124	1048	1374	740	1057	1079.24	2.53	0	146580	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	940	-6.09	0.80	12	1.30	-180.00	1376.00	2335	20240313	-53.02	802	20240805	36.78	2335	-53.02	20240313	802	36.78	20240805	2335	-53.02	20240313	802	36.78	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
99	20240813	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	51	2	4.82	1130445233	1048703	45.04	1050	1124	1048	1374	740	1057	1077.97	2.53	0	120533	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	950	-6.16	0.81	12	1.22	-180.00	1376.00	2335	20240313	-52.55	802	20240805	38.15	2335	-52.55	20240313	802	38.15	20240805	2335	-52.55	20240313	802	38.15	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
100	20240813	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	30	2	2.84	808769434	756479	32.49	1050	1097	1048	1374	740	1057	1069.14	2.53	0	19588	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	932	-6.04	0.79	12	0.88	-180.00	1376.00	2335	20240313	-53.45	802	20240805	35.54	2335	-53.45	20240313	802	35.54	20240805	2335	-53.45	20240313	802	35.54	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
101	20240813	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	23	2	2.18	704288771	659799	28.34	1050	1097	1048	1374	740	1057	1067.44	2.53	0	3398	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	926	-6.00	0.78	12	0.77	-180.00	1376.00	2335	20240313	-53.75	802	20240805	34.66	2335	-53.75	20240313	802	34.66	20240805	2335	-53.75	20240313	802	34.66	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
102	20240813	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	6	2	0.57	427237093	403630	17.34	1050	1080	1048	1374	740	1057	1058.49	2.53	0	-14634	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	911	-5.91	0.77	12	0.47	-180.00	1376.00	2335	20240313	-54.48	802	20240805	32.54	2335	-54.48	20240313	802	32.54	20240805	2335	-54.48	20240313	802	32.54	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
103	20240813	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-6	5	-0.57	344036688	325110	13.96	1050	1080	1048	1374	740	1057	1058.22	2.53	0	-19364	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	901	-5.84	0.76	12	0.38	-180.00	1376.00	2335	20240313	-54.99	802	20240805	31.05	2335	-54.99	20240313	802	31.05	20240805	2335	-54.99	20240313	802	31.05	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
104	20240813	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	2	2	0.19	273616426	258193	11.09	1050	1080	1048	1374	740	1057	1059.75	2.53	0	-8230	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	908	-5.88	0.77	12	0.30	-180.00	1376.00	2335	20240313	-54.65	802	20240805	32.04	2335	-54.65	20240313	802	32.04	20240805	2335	-54.65	20240313	802	32.04	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
105	20240813	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	21	2	1.99	63233271	59725	2.57	1050	1080	1048	1374	740	1057	1058.77	2.53	0	27616	1168	1112	1079	1023	990	1140	1051	429	317	500	670	1	1	85728319	924	-5.99	0.78	12	0.07	-180.00	1376.00	2335	20240313	-53.83	802	20240805	34.41	2335	-53.83	20240313	802	34.41	20240805	2335	-53.83	20240313	802	34.41	20240805	4.10	N	033170	500	428 억		2166417	N	N	0	N	00	N
106	20240812	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	14	2	1.34	2493439670	2299779	265.55	1046	1135	1046	1355	731	1043	1084.22	2.97	0	-378291	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	906	-5.87	0.77	12	2.68	-180.00	1376.00	2335	20240313	-54.73	802	20240805	31.80	2335	-54.73	20240313	802	31.80	20240805	2335	-54.73	20240313	802	31.80	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
107	20240812	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	9	2	0.86	2106643373	1932924	223.19	1046	1135	1046	1355	731	1043	1089.87	2.97	0	-472413	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	902	-5.84	0.76	12	2.25	-180.00	1376.00	2335	20240313	-54.95	802	20240805	31.17	2335	-54.95	20240313	802	31.17	20240805	2335	-54.95	20240313	802	31.17	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
108	20240812	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	12	2	1.15	300641099	281762	32.53	1046	1084	1046	1355	731	1043	1067.00	2.97	0	-38304	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	904	-5.86	0.77	12	0.33	-180.00	1376.00	2335	20240313	-54.82	802	20240805	31.55	2335	-54.82	20240313	802	31.55	20240805	2335	-54.82	20240313	802	31.55	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
109	20240812	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	14	2	1.34	272670672	255213	29.47	1046	1084	1046	1355	731	1043	1068.40	2.97	0	-29966	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	906	-5.87	0.77	12	0.30	-180.00	1376.00	2335	20240313	-54.73	802	20240805	31.80	2335	-54.73	20240313	802	31.80	20240805	2335	-54.73	20240313	802	31.80	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
110	20240812	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	12	2	1.15	259994048	243231	28.09	1046	1084	1046	1355	731	1043	1068.92	2.97	0	-25823	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	904	-5.86	0.77	12	0.28	-180.00	1376.00	2335	20240313	-54.82	802	20240805	31.55	2335	-54.82	20240313	802	31.55	20240805	2335	-54.82	20240313	802	31.55	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
111	20240812	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	22	2	2.11	224243317	209501	24.19	1046	1084	1046	1355	731	1043	1070.37	2.97	0	-28808	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	913	-5.92	0.77	12	0.24	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
112	20240812	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	28	2	2.68	162137554	151356	17.48	1046	1084	1046	1355	731	1043	1071.23	2.97	0	-15824	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	918	-5.95	0.78	12	0.18	-180.00	1376.00	2335	20240313	-54.13	802	20240805	33.54	2335	-54.13	20240313	802	33.54	20240805	2335	-54.13	20240313	802	33.54	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
113	20240812	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	21	2	2.01	19890191	18833	2.17	1046	1064	1046	1355	731	1043	1056.14	2.97	0	2089	1113	1078	1055	1020	997	1095	1037	429	312	500	660	1	1	85728319	912	-5.91	0.77	12	0.02	-180.00	1376.00	2335	20240313	-54.43	802	20240805	32.67	2335	-54.43	20240313	802	32.67	20240805	2335	-54.43	20240313	802	32.67	20240805	4.17	N	033170	500	428 억		2543540	N	N	0	N	00	N
114	20240809	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	27	2	2.66	912359224	859682	131.69	1032	1090	1032	1320	712	1016	1061.31	2.89	0	65793	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	894	-5.79	0.76	12	1.00	-180.00	1376.00	2335	20240313	-55.33	802	20240805	30.05	2335	-55.33	20240313	802	30.05	20240805	2335	-55.33	20240313	802	30.05	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
115	20240809	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	46	2	4.53	849756135	799833	122.52	1032	1090	1032	1320	712	1016	1062.42	2.89	0	53358	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	910	-5.90	0.77	12	0.93	-180.00	1376.00	2335	20240313	-54.52	802	20240805	32.42	2335	-54.52	20240313	802	32.42	20240805	2335	-54.52	20240313	802	32.42	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
116	20240809	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	36	2	3.54	785052024	738448	113.12	1032	1090	1032	1320	712	1016	1063.11	2.89	0	45566	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	902	-5.84	0.76	12	0.86	-180.00	1376.00	2335	20240313	-54.95	802	20240805	31.17	2335	-54.95	20240313	802	31.17	20240805	2335	-54.95	20240313	802	31.17	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
117	20240809	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	41	2	4.04	484767903	456454	69.92	1032	1081	1032	1320	712	1016	1062.03	2.89	0	42447	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	906	-5.87	0.77	12	0.53	-180.00	1376.00	2335	20240313	-54.73	802	20240805	31.80	2335	-54.73	20240313	802	31.80	20240805	2335	-54.73	20240313	802	31.80	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
118	20240809	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	55	2	5.41	366845474	345770	52.97	1032	1081	1032	1320	712	1016	1060.95	2.89	0	44482	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	918	-5.95	0.78	12	0.40	-180.00	1376.00	2335	20240313	-54.13	802	20240805	33.54	2335	-54.13	20240313	802	33.54	20240805	2335	-54.13	20240313	802	33.54	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
119	20240809	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	55	2	5.41	314413254	297028	45.50	1032	1081	1032	1320	712	1016	1058.53	2.89	0	28059	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	918	-5.95	0.78	12	0.35	-180.00	1376.00	2335	20240313	-54.13	802	20240805	33.54	2335	-54.13	20240313	802	33.54	20240805	2335	-54.13	20240313	802	33.54	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
120	20240809	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	49	2	4.82	184169960	174937	26.80	1032	1069	1032	1320	712	1016	1052.78	2.89	0	18008	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	913	-5.92	0.77	12	0.20	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
121	20240809	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	34	2	3.35	29244216	28139	4.31	1032	1050	1032	1320	712	1016	1039.28	2.89	0	5033	1053	1034	1000	981	947	1044	991	429	304	500	650	1	1	85728319	900	-5.83	0.76	12	0.03	-180.00	1376.00	2335	20240313	-55.03	802	20240805	30.92	2335	-55.03	20240313	802	30.92	20240805	2335	-55.03	20240313	802	30.92	20240805	4.05	N	033170	500	428 억		2476606	N	N	0	N	00	N
122	20240808	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	15	2	1.50	645502893	651564	79.93	966	1019	966	1301	701	1001	990.58	2.82	0	56471	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	871	-5.64	0.74	12	0.76	-180.00	1376.00	2335	20240313	-56.49	802	20240805	26.68	2335	-56.49	20240313	802	26.68	20240805	2335	-56.49	20240313	802	26.68	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
123	20240808	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	11	2	1.10	614870397	621398	76.23	966	1017	966	1301	701	1001	989.50	2.82	0	46702	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	868	-5.62	0.74	12	0.72	-180.00	1376.00	2335	20240313	-56.66	802	20240805	26.18	2335	-56.66	20240313	802	26.18	20240805	2335	-56.66	20240313	802	26.18	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
124	20240808	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	13	2	1.30	542814939	550107	67.48	966	1017	966	1301	701	1001	986.74	2.82	0	27713	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	869	-5.63	0.74	12	0.64	-180.00	1376.00	2335	20240313	-56.57	802	20240805	26.43	2335	-56.57	20240313	802	26.43	20240805	2335	-56.57	20240313	802	26.43	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
125	20240808	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	4	2	0.40	483764150	491481	60.29	966	1017	966	1301	701	1001	984.30	2.82	0	28991	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	862	-5.58	0.73	12	0.57	-180.00	1376.00	2335	20240313	-56.96	802	20240805	25.31	2335	-56.96	20240313	802	25.31	20240805	2335	-56.96	20240313	802	25.31	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
126	20240808	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-2	5	-0.20	389576690	397981	48.82	966	999	966	1301	701	1001	978.88	2.82	0	61831	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	856	-5.55	0.73	12	0.46	-180.00	1376.00	2335	20240313	-57.22	802	20240805	24.56	2335	-57.22	20240313	802	24.56	20240805	2335	-57.22	20240313	802	24.56	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
127	20240808	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	988	-13	5	-1.30	365355953	373572	45.83	966	989	966	1301	701	1001	978.01	2.82	0	52204	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	847	-5.49	0.72	12	0.44	-180.00	1376.00	2335	20240313	-57.69	802	20240805	23.19	2335	-57.69	20240313	802	23.19	20240805	2335	-57.69	20240313	802	23.19	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
128	20240808	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-14	5	-1.40	198510184	203349	24.95	966	988	966	1301	701	1001	976.20	2.82	0	10371	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	846	-5.48	0.72	12	0.24	-180.00	1376.00	2335	20240313	-57.73	802	20240805	23.07	2335	-57.73	20240313	802	23.07	20240805	2335	-57.73	20240313	802	23.07	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
129	20240808	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	-15	5	-1.50	32978276	33982	4.17	966	986	966	1301	701	1001	970.46	2.82	0	4481	1026	1013	1004	991	982	1009	987	429	300	500	640	1	1	85728319	845	-5.48	0.72	12	0.04	-180.00	1376.00	2335	20240313	-57.77	802	20240805	22.94	2335	-57.77	20240313	802	22.94	20240805	2335	-57.77	20240313	802	22.94	20240805	4.60	N	033170	500	428 억		2415604	N	N	0	N	00	N
130	20240807	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-11	5	-1.09	814306051	810658	38.67	1012	1017	995	1315	709	1012	1004.50	3.20	0	-330925	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	858	-5.56	0.73	12	0.95	-180.00	1376.00	2335	20240313	-57.13	802	20240805	24.81	2335	-57.13	20240313	802	24.81	20240805	2335	-57.13	20240313	802	24.81	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
131	20240807	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-11	5	-1.09	791986668	788384	37.61	1012	1017	995	1315	709	1012	1004.57	3.20	0	-326911	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	858	-5.56	0.73	12	0.92	-180.00	1376.00	2335	20240313	-57.13	802	20240805	24.81	2335	-57.13	20240313	802	24.81	20240805	2335	-57.13	20240313	802	24.81	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
132	20240807	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-7	5	-0.69	660337070	656934	31.34	1012	1017	997	1315	709	1012	1005.18	3.20	0	-232292	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	862	-5.58	0.73	12	0.77	-180.00	1376.00	2335	20240313	-56.96	802	20240805	25.31	2335	-56.96	20240313	802	25.31	20240805	2335	-56.96	20240313	802	25.31	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
133	20240807	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	-10	5	-0.99	524233909	520925	24.85	1012	1017	1000	1315	709	1012	1006.35	3.20	0	-201181	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	859	-5.57	0.73	12	0.61	-180.00	1376.00	2335	20240313	-57.09	802	20240805	24.94	2335	-57.09	20240313	802	24.94	20240805	2335	-57.09	20240313	802	24.94	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
134	20240807	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-4	5	-0.40	417763567	414775	19.79	1012	1017	1000	1315	709	1012	1007.21	3.20	0	-125523	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	864	-5.60	0.73	12	0.48	-180.00	1376.00	2335	20240313	-56.83	802	20240805	25.69	2335	-56.83	20240313	802	25.69	20240805	2335	-56.83	20240313	802	25.69	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
135	20240807	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	4	2	0.40	315694381	313453	14.95	1012	1017	1000	1315	709	1012	1007.15	3.20	0	-112312	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	871	-5.64	0.74	12	0.37	-180.00	1376.00	2335	20240313	-56.49	802	20240805	26.68	2335	-56.49	20240313	802	26.68	20240805	2335	-56.49	20240313	802	26.68	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
136	20240807	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-6	5	-0.59	180175033	179232	8.55	1012	1017	1000	1315	709	1012	1005.26	3.20	0	-85528	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	862	-5.59	0.73	12	0.21	-180.00	1376.00	2335	20240313	-56.92	802	20240805	25.44	2335	-56.92	20240313	802	25.44	20240805	2335	-56.92	20240313	802	25.44	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
137	20240807	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-9	5	-0.89	41753056	41386	1.97	1012	1017	1000	1315	709	1012	1008.87	3.20	0	-13582	1108	1059	967	918	826	1084	943	429	303	500	640	1	1	85728319	860	-5.57	0.73	12	0.05	-180.00	1376.00	2335	20240313	-57.04	802	20240805	25.06	2335	-57.04	20240313	802	25.06	20240805	2335	-57.04	20240313	802	25.06	20240805	5.20	N	033170	500	428 억		2743508	N	N	0	N	00	N
138	20240806	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	129	2	14.61	2031884163	2089672	105.24	875	1016	875	1147	619	883	972.29	2.56	0	548136	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	868	-5.62	0.74	12	2.44	-180.00	1376.00	2335	20240313	-56.66	802	20240805	26.18	2335	-56.66	20240313	802	26.18	20240805	2335	-56.66	20240313	802	26.18	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
139	20240806	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	130	2	14.72	1882192356	1941339	97.77	875	1016	875	1147	619	883	969.55	2.56	0	573001	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	868	-5.63	0.74	12	2.26	-180.00	1376.00	2335	20240313	-56.62	802	20240805	26.31	2335	-56.62	20240313	802	26.31	20240805	2335	-56.62	20240313	802	26.31	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
140	20240806	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	119	2	13.48	1700051375	1760393	88.66	875	1003	875	1147	619	883	965.74	2.56	0	510649	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	859	-5.57	0.73	12	2.05	-180.00	1376.00	2335	20240313	-57.09	802	20240805	24.94	2335	-57.09	20240313	802	24.94	20240805	2335	-57.09	20240313	802	24.94	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
141	20240806	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	118	2	13.36	1604145094	1664356	83.82	875	1003	875	1147	619	883	963.84	2.56	0	502087	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	858	-5.56	0.73	12	1.94	-180.00	1376.00	2335	20240313	-57.13	802	20240805	24.81	2335	-57.13	20240313	802	24.81	20240805	2335	-57.13	20240313	802	24.81	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
142	20240806	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	991	108	2	12.23	1419590850	1479443	74.51	875	1000	875	1147	619	883	959.57	2.56	0	415808	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	850	-5.51	0.72	12	1.73	-180.00	1376.00	2335	20240313	-57.56	802	20240805	23.57	2335	-57.56	20240313	802	23.57	20240805	2335	-57.56	20240313	802	23.57	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
143	20240806	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	972	89	2	10.08	1252190767	1308711	65.91	875	1000	875	1147	619	883	956.84	2.56	0	331289	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	833	-5.40	0.71	12	1.53	-180.00	1376.00	2335	20240313	-58.37	802	20240805	21.20	2335	-58.37	20240313	802	21.20	20240805	2335	-58.37	20240313	802	21.20	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
144	20240806	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	114	2	12.91	991576780	1042638	52.51	875	998	875	1147	619	883	951.05	2.56	0	330372	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	855	-5.54	0.72	12	1.22	-180.00	1376.00	2335	20240313	-57.30	802	20240805	24.31	2335	-57.30	20240313	802	24.31	20240805	2335	-57.30	20240313	802	24.31	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
145	20240806	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	54	2	6.12	247632385	274789	13.84	875	950	875	1147	619	883	901.20	2.56	0	31108	1271	1076	939	744	607	1008	676	429	264	500	560	1	1	85728319	803	-5.21	0.68	12	0.32	-180.00	1376.00	2335	20240313	-59.87	802	20240805	16.83	2335	-59.87	20240313	802	16.83	20240805	2335	-59.87	20240313	802	16.83	20240805	5.21	N	033170	500	428 억		2191919	N	N	0	N	00	N
146	20240805	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	883	-221	5	-20.02	1861245259	1909327	327.74	1084	1134	802	1435	773	1104	975.47	2.48	0	64505	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	757	-4.91	0.64	12	2.23	-180.00	1376.00	2335	20240313	-62.18	802	20240805	10.10	2335	-62.18	20240313	802	10.10	20240805	2335	-62.18	20240313	802	10.10	20240805	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
147	20240805	150345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	932	-172	5	-15.58	1600410091	1619798	278.05	1084	1134	802	1435	773	1104	988.03	2.48	0	-12523	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	799	-5.18	0.68	12	1.89	-180.00	1376.00	2335	20240313	-60.09	802	20240805	16.21	2335	-60.09	20240313	802	16.21	20240805	2335	-60.09	20240313	802	16.21	20240805	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
148	20240805	140346	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	976	-128	5	-11.59	1163810955	1148549	197.15	1084	1134	976	1435	773	1104	1013.29	2.48	0	-4850	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	837	-5.42	0.71	12	1.34	-180.00	1376.00	2335	20240313	-58.20	976	20240805	0.00	2335	-58.20	20240313	976	0.00	20240805	2335	-58.20	20240313	976	0.00	20240805	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
149	20240805	130344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	988	-116	5	-10.51	1015770470	998003	171.31	1084	1134	976	1435	773	1104	1017.80	2.48	0	17507	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	847	-5.49	0.72	12	1.16	-180.00	1376.00	2335	20240313	-57.69	976	20240805	1.23	2335	-57.69	20240313	976	1.23	20240805	2335	-57.69	20240313	976	1.23	20240805	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
150	20240805	120344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1009	-95	5	-8.61	739963760	719911	123.58	1084	1134	976	1435	773	1104	1027.85	2.48	0	-1645	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	865	-5.61	0.73	12	0.84	-180.00	1376.00	2335	20240313	-56.79	976	20240805	3.38	2335	-56.79	20240313	976	3.38	20240805	2335	-56.79	20240313	976	3.38	20240805	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
151	20240805	110347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1017	-87	5	-7.88	588386438	569151	97.70	1084	1134	976	1435	773	1104	1033.80	2.48	0	15884	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	872	-5.65	0.74	12	0.66	-180.00	1376.00	2335	20240313	-56.45	976	20240805	4.20	2335	-56.45	20240313	976	4.20	20240805	2335	-56.45	20240313	976	4.20	20240805	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
152	20240805	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	-63	5	-5.71	319250307	303942	52.17	1084	1134	1031	1435	773	1104	1050.37	2.48	0	-25542	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	892	-5.78	0.76	12	0.35	-180.00	1376.00	2335	20240313	-55.42	990	20231031	5.15	2335	-55.42	20240313	1031	0.97	20240805	2335	-55.42	20240313	990	5.15	20231031	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
153	20240805	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-40	5	-3.62	61013324	56650	9.72	1084	1134	1050	1435	773	1104	1077.02	2.48	0	-5160	1194	1148	1122	1076	1050	1136	1064	429	331	500	700	1	1	85728319	912	-5.91	0.77	12	0.07	-180.00	1376.00	2335	20240313	-54.43	990	20231031	7.47	2335	-54.43	20240313	1050	1.33	20240805	2335	-54.43	20240313	990	7.47	20231031	5.23	N	033170	500	428 억		2127401	N	N	0	N	00	N
154	20240802	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-65	5	-5.56	638559479	571240	134.66	1133	1168	1096	1519	819	1169	1117.91	2.78	0	-255938	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	946	-6.13	0.80	12	0.67	-180.00	1376.00	2335	20240313	-52.72	990	20231031	11.52	2335	-52.72	20240313	1096	0.73	20240802	2335	-52.72	20240313	990	11.52	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
155	20240802	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-69	5	-5.90	602492104	538473	126.93	1133	1168	1100	1519	819	1169	1118.89	2.78	0	-255052	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	943	-6.11	0.80	12	0.63	-180.00	1376.00	2335	20240313	-52.89	990	20231031	11.11	2335	-52.89	20240313	1100	0.00	20240802	2335	-52.89	20240313	990	11.11	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
156	20240802	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-59	5	-5.05	462175637	411541	97.01	1133	1168	1110	1519	819	1169	1123.04	2.78	0	-197425	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	952	-6.17	0.81	12	0.48	-180.00	1376.00	2335	20240313	-52.46	990	20231031	12.12	2335	-52.46	20240313	1110	0.00	20240802	2335	-52.46	20240313	990	12.12	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
157	20240802	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-54	5	-4.62	389822763	346469	81.67	1133	1168	1112	1519	819	1169	1125.13	2.78	0	-175784	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	956	-6.19	0.81	12	0.40	-180.00	1376.00	2335	20240313	-52.25	990	20231031	12.63	2335	-52.25	20240313	1112	0.27	20240802	2335	-52.25	20240313	990	12.63	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
158	20240802	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-49	5	-4.19	334807943	297222	70.06	1133	1168	1117	1519	819	1169	1126.46	2.78	0	-159122	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	960	-6.22	0.81	12	0.35	-180.00	1376.00	2335	20240313	-52.03	990	20231031	13.13	2335	-52.03	20240313	1117	0.27	20240802	2335	-52.03	20240313	990	13.13	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
159	20240802	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-46	5	-3.93	281801561	249882	58.90	1133	1168	1119	1519	819	1169	1127.74	2.78	0	-124428	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	963	-6.24	0.82	12	0.29	-180.00	1376.00	2335	20240313	-51.91	990	20231031	13.43	2335	-51.91	20240313	1119	0.36	20240802	2335	-51.91	20240313	990	13.43	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
160	20240802	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-45	5	-3.85	198583057	175785	41.44	1133	1168	1122	1519	819	1169	1129.69	2.78	0	-107004	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	964	-6.24	0.82	12	0.21	-180.00	1376.00	2335	20240313	-51.86	990	20231031	13.54	2335	-51.86	20240313	1119	0.45	20240731	2335	-51.86	20240313	990	13.54	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
161	20240802	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-22	5	-1.88	24382623	21420	5.05	1133	1168	1133	1519	819	1169	1138.31	2.78	0	-2346	1230	1199	1183	1152	1136	1215	1168	429	350	500	740	1	1	85728319	983	-6.37	0.83	12	0.02	-180.00	1376.00	2335	20240313	-50.88	990	20231031	15.86	2335	-50.88	20240313	1119	2.50	20240731	2335	-50.88	20240313	990	15.86	20231031	5.30	N	033170	500	428 억		2381339	N	N	0	N	00	N
162	20240801	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	23	2	2.01	501858806	423826	124.76	1168	1214	1167	1489	803	1146	1184.13	2.77	0	5484	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1002	-6.49	0.85	12	0.49	-180.00	1376.00	2335	20240313	-49.94	990	20231031	18.08	2335	-49.94	20240313	1119	4.47	20240731	2335	-49.94	20240313	990	18.08	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
163	20240801	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	24	2	2.09	488671408	412552	121.44	1168	1214	1167	1489	803	1146	1184.51	2.77	0	5562	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1003	-6.50	0.85	12	0.48	-180.00	1376.00	2335	20240313	-49.89	990	20231031	18.18	2335	-49.89	20240313	1119	4.56	20240731	2335	-49.89	20240313	990	18.18	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
164	20240801	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	30	2	2.62	474163760	400165	117.79	1168	1214	1167	1489	803	1146	1184.92	2.77	0	6137	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1008	-6.53	0.85	12	0.47	-180.00	1376.00	2335	20240313	-49.64	990	20231031	18.79	2335	-49.64	20240313	1119	5.09	20240731	2335	-49.64	20240313	990	18.79	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
165	20240801	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	32	2	2.79	447560559	377488	111.12	1168	1214	1167	1489	803	1146	1185.63	2.77	0	4447	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1010	-6.54	0.86	12	0.44	-180.00	1376.00	2335	20240313	-49.55	990	20231031	18.99	2335	-49.55	20240313	1119	5.27	20240731	2335	-49.55	20240313	990	18.99	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
166	20240801	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	32	2	2.79	435998542	367664	108.22	1168	1214	1167	1489	803	1146	1185.86	2.77	0	6967	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1010	-6.54	0.86	12	0.43	-180.00	1376.00	2335	20240313	-49.55	990	20231031	18.99	2335	-49.55	20240313	1119	5.27	20240731	2335	-49.55	20240313	990	18.99	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
167	20240801	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	23	2	2.01	418028711	352372	103.72	1168	1214	1167	1489	803	1146	1186.33	2.77	0	9860	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1002	-6.49	0.85	12	0.41	-180.00	1376.00	2335	20240313	-49.94	990	20231031	18.08	2335	-49.94	20240313	1119	4.47	20240731	2335	-49.94	20240313	990	18.08	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
168	20240801	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	37	2	3.23	353419858	297349	87.53	1168	1214	1168	1489	803	1146	1188.57	2.77	0	46611	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1014	-6.57	0.86	12	0.35	-180.00	1376.00	2335	20240313	-49.34	990	20231031	19.49	2335	-49.34	20240313	1119	5.72	20240731	2335	-49.34	20240313	990	19.49	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N
169	20240801	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	42	2	3.66	62709092	53316	15.69	1168	1190	1168	1489	803	1146	1176.18	2.77	0	27714	1164	1155	1137	1128	1110	1159	1132	429	343	500	730	1	1	85728319	1018	-6.60	0.86	12	0.06	-180.00	1376.00	2335	20240313	-49.12	990	20231031	20.00	2335	-49.12	20240313	1119	6.17	20240731	2335	-49.12	20240313	990	20.00	20231031	5.30	N	033170	500	428 억		2378026	N	N	0	N	00	N