KissMeData/129890/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	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	86	2	8.18	3068040619	2645991	1799.23	1066	1250	1023	1366	736	1051	1159.51	1.12	0	36259	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	576	31.58	0.98	12	5.22	36.00	1159.00	1693	20240524	-32.84	812	20231020	40.02	1693	-32.84	20240524	813	39.85	20240102	6720	-83.08	20230908	813	39.85	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
3	20240830	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	65	2	6.18	3004911953	2590147	1761.26	1066	1250	1023	1366	736	1051	1160.13	1.12	0	35187	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	565	31.00	0.96	12	5.11	36.00	1159.00	1693	20240524	-34.08	812	20231020	37.44	1693	-34.08	20240524	813	37.27	20240102	6720	-83.39	20230908	813	37.27	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
4	20240830	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	64	2	6.09	2869390480	2468736	1678.70	1066	1250	1023	1366	736	1051	1162.29	1.12	0	-20171	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	565	30.97	0.96	12	4.87	36.00	1159.00	1693	20240524	-34.14	812	20231020	37.32	1693	-34.14	20240524	813	37.15	20240102	6720	-83.41	20230908	813	37.15	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
5	20240830	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	73	2	6.95	2247521589	1902558	1293.71	1066	1250	1023	1366	736	1051	1181.32	1.12	0	-126440	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	569	31.22	0.97	12	3.76	36.00	1159.00	1693	20240524	-33.61	812	20231020	38.42	1693	-33.61	20240524	813	38.25	20240102	6720	-83.27	20230908	813	38.25	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
6	20240830	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	31	2	2.95	111549551	104043	70.75	1066	1090	1023	1366	736	1051	1072.15	1.12	0	7606	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	548	30.06	0.93	12	0.21	36.00	1159.00	1693	20240524	-36.09	812	20231020	33.25	1693	-36.09	20240524	813	33.09	20240102	6720	-83.90	20230908	813	33.09	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
7	20240830	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	11	2	1.05	101432485	94668	64.37	1066	1090	1023	1366	736	1051	1071.45	1.12	0	7954	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	538	29.50	0.92	12	0.19	36.00	1159.00	1693	20240524	-37.27	812	20231020	30.79	1693	-37.27	20240524	813	30.63	20240102	6720	-84.20	20230908	813	30.63	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
8	20240830	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	4	2	0.38	90745100	84702	57.60	1066	1090	1023	1366	736	1051	1071.35	1.12	0	10403	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	534	29.31	0.91	12	0.17	36.00	1159.00	1693	20240524	-37.68	812	20231020	29.93	1693	-37.68	20240524	813	29.77	20240102	6720	-84.30	20230908	813	29.77	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
9	20240830	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-1	5	-0.10	1736806	1633	1.11	1066	1066	1023	1366	736	1051	1063.57	1.12	0	-62	1081	1065	1039	1023	997	1053	1011	51	315	100	630	1	1	50643410	532	29.17	0.91	12	0.00	36.00	1159.00	1693	20240524	-37.98	812	20231020	29.31	1693	-37.98	20240524	813	29.15	20240102	6720	-84.38	20230908	813	29.15	20240102	0.57	N	129890	100	50 억		566882	N	N	0	N	00	N
10	20240829	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-4	5	-0.38	152953257	147042	156.85	1055	1055	1013	1371	739	1055	1040.17	1.17	0	-24689	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	532	29.19	0.91	12	0.29	36.00	1159.00	1693	20240524	-37.92	812	20231020	29.43	1693	-37.92	20240524	813	29.27	20240102	6720	-84.36	20230908	813	29.27	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
11	20240829	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-4	5	-0.38	147161037	141520	150.96	1055	1055	1013	1371	739	1055	1039.86	1.17	0	-22054	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	532	29.19	0.91	12	0.28	36.00	1159.00	1693	20240524	-37.92	812	20231020	29.43	1693	-37.92	20240524	813	29.27	20240102	6720	-84.36	20230908	813	29.27	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
12	20240829	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-30	5	-2.84	135450913	130253	138.94	1055	1055	1013	1371	739	1055	1039.91	1.17	0	-18343	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	519	28.47	0.88	12	0.26	36.00	1159.00	1693	20240524	-39.46	812	20231020	26.23	1693	-39.46	20240524	813	26.08	20240102	6720	-84.75	20230908	813	26.08	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
13	20240829	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-24	5	-2.27	125804265	120872	128.93	1055	1055	1013	1371	739	1055	1040.81	1.17	0	-22881	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	522	28.64	0.89	12	0.24	36.00	1159.00	1693	20240524	-39.10	812	20231020	26.97	1693	-39.10	20240524	813	26.81	20240102	6720	-84.66	20230908	813	26.81	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
14	20240829	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-34	5	-3.22	123852541	118967	126.90	1055	1055	1013	1371	739	1055	1041.07	1.17	0	-22119	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	517	28.36	0.88	12	0.23	36.00	1159.00	1693	20240524	-39.69	812	20231020	25.74	1693	-39.69	20240524	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
15	20240829	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-36	5	-3.41	117833547	113088	120.63	1055	1055	1013	1371	739	1055	1041.96	1.17	0	-22341	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	516	28.31	0.88	12	0.22	36.00	1159.00	1693	20240524	-39.81	812	20231020	25.49	1693	-39.81	20240524	813	25.34	20240102	6720	-84.84	20230908	813	25.34	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
16	20240829	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-22	5	-2.09	77861806	74033	78.97	1055	1055	1026	1371	739	1055	1051.72	1.17	0	-4152	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	523	28.69	0.89	12	0.15	36.00	1159.00	1693	20240524	-38.98	812	20231020	27.22	1693	-38.98	20240524	813	27.06	20240102	6720	-84.63	20230908	813	27.06	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
17	20240829	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-1	5	-0.09	2389408	2269	2.42	1055	1055	1026	1371	739	1055	1053.07	1.17	0	42	1098	1076	1038	1016	978	1087	1027	51	316	100	630	1	1	50643410	534	29.28	0.91	12	0.00	36.00	1159.00	1693	20240524	-37.74	812	20231020	29.80	1693	-37.74	20240524	813	29.64	20240102	6720	-84.32	20230908	813	29.64	20240102	0.60	N	129890	100	50 억		591159	N	N	0	N	00	N
18	20240828	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	7	2	0.67	97370109	93749	141.09	1048	1060	1000	1362	734	1048	1038.59	1.15	0	6755	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	534	29.31	0.91	12	0.19	36.00	1159.00	1693	20240524	-37.68	812	20231020	29.93	1693	-37.68	20240524	813	29.77	20240102	6720	-84.30	20230908	813	29.77	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
19	20240828	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	2	2	0.19	89898322	86665	130.43	1048	1051	1000	1362	734	1048	1037.31	1.15	0	7030	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	532	29.17	0.91	12	0.17	36.00	1159.00	1693	20240524	-37.98	812	20231020	29.31	1693	-37.98	20240524	813	29.15	20240102	6720	-84.38	20230908	813	29.15	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
20	20240828	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-25	5	-2.39	73748219	70944	106.77	1048	1051	1000	1362	734	1048	1039.53	1.15	0	7677	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	518	28.42	0.88	12	0.14	36.00	1159.00	1693	20240524	-39.57	812	20231020	25.99	1693	-39.57	20240524	813	25.83	20240102	6720	-84.78	20230908	813	25.83	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
21	20240828	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	2	2	0.19	44896909	42941	64.63	1048	1051	1034	1362	734	1048	1045.55	1.15	0	6888	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	532	29.17	0.91	12	0.08	36.00	1159.00	1693	20240524	-37.98	812	20231020	29.31	1693	-37.98	20240524	813	29.15	20240102	6720	-84.38	20230908	813	29.15	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
22	20240828	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	0	3	0.00	21208125	20297	30.55	1048	1050	1034	1362	734	1048	1044.89	1.15	0	-26	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	531	29.11	0.90	12	0.04	36.00	1159.00	1693	20240524	-38.10	812	20231020	29.06	1693	-38.10	20240524	813	28.91	20240102	6720	-84.40	20230908	813	28.91	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
23	20240828	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-6	5	-0.57	8466825	8089	12.17	1048	1050	1034	1362	734	1048	1046.71	1.15	0	-799	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	528	28.94	0.90	12	0.02	36.00	1159.00	1693	20240524	-38.45	812	20231020	28.33	1693	-38.45	20240524	813	28.17	20240102	6720	-84.49	20230908	813	28.17	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
24	20240828	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-3	5	-0.29	4293784	4096	6.16	1048	1050	1034	1362	734	1048	1048.29	1.15	0	-146	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	529	29.03	0.90	12	0.01	36.00	1159.00	1693	20240524	-38.28	812	20231020	28.69	1693	-38.28	20240524	813	28.54	20240102	6720	-84.45	20230908	813	28.54	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
25	20240828	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	0	3	0.00	127856	122	0.18	1048	1048	1048	1362	734	1048	1048.00	1.15	0	-41	1071	1059	1038	1026	1005	1065	1032	51	314	100	620	1	1	50643410	531	29.11	0.90	12	0.00	36.00	1159.00	1693	20240524	-38.10	812	20231020	29.06	1693	-38.10	20240524	813	28.91	20240102	6720	-84.40	20230908	813	28.91	20240102	0.62	N	129890	100	50 억		584612	N	N	0	N	00	N
26	20240827	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	31	2	3.05	68838418	66417	25.89	1017	1050	1017	1322	712	1017	1036.46	1.11	0	24691	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	531	29.11	0.90	12	0.13	36.00	1159.00	1693	20240524	-38.10	812	20231020	29.06	1693	-38.10	20240524	813	28.91	20240102	6720	-84.40	20230908	813	28.91	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
27	20240827	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	32	2	3.15	66259281	63949	24.93	1017	1050	1017	1322	712	1017	1036.13	1.11	0	23862	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	531	29.14	0.91	12	0.13	36.00	1159.00	1693	20240524	-38.04	812	20231020	29.19	1693	-38.04	20240524	813	29.03	20240102	6720	-84.39	20230908	813	29.03	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
28	20240827	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	20	2	1.97	51620253	49930	19.47	1017	1044	1017	1322	712	1017	1033.85	1.11	0	17139	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	525	28.81	0.89	12	0.10	36.00	1159.00	1693	20240524	-38.75	812	20231020	27.71	1693	-38.75	20240524	813	27.55	20240102	6720	-84.57	20230908	813	27.55	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
29	20240827	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	19	2	1.87	37416513	36268	14.14	1017	1042	1017	1322	712	1017	1031.67	1.11	0	8210	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	525	28.78	0.89	12	0.07	36.00	1159.00	1693	20240524	-38.81	812	20231020	27.59	1693	-38.81	20240524	813	27.43	20240102	6720	-84.58	20230908	813	27.43	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
30	20240827	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	19	2	1.87	34522089	33471	13.05	1017	1042	1017	1322	712	1017	1031.40	1.11	0	6730	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	525	28.78	0.89	12	0.07	36.00	1159.00	1693	20240524	-38.81	812	20231020	27.59	1693	-38.81	20240524	813	27.43	20240102	6720	-84.58	20230908	813	27.43	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
31	20240827	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	22	2	2.16	27919354	27096	10.56	1017	1042	1017	1322	712	1017	1030.39	1.11	0	7782	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	526	28.86	0.90	12	0.05	36.00	1159.00	1693	20240524	-38.63	812	20231020	27.96	1693	-38.63	20240524	813	27.80	20240102	6720	-84.54	20230908	813	27.80	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
32	20240827	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	13	2	1.28	11271039	11021	4.30	1017	1030	1017	1322	712	1017	1022.69	1.11	0	722	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	522	28.61	0.89	12	0.02	36.00	1159.00	1693	20240524	-39.16	812	20231020	26.85	1693	-39.16	20240524	813	26.69	20240102	6720	-84.67	20230908	813	26.69	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
33	20240827	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	0	3	0.00	5743414	5643	2.20	1017	1020	1017	1322	712	1017	1017.79	1.11	0	1536	1074	1045	1031	1002	988	1038	995	51	305	100	610	1	1	50643410	515	28.25	0.88	12	0.01	36.00	1159.00	1693	20240524	-39.93	812	20231020	25.25	1693	-39.93	20240524	813	25.09	20240102	6720	-84.87	20230908	813	25.09	20240102	0.61	N	129890	100	50 억		560531	N	N	0	N	00	N
34	20240826	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-43	5	-4.06	263644639	256485	162.11	1049	1060	1017	1378	742	1060	1027.99	1.16	0	-69676	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	515	28.25	0.88	12	0.51	36.00	1159.00	1693	20240524	-39.93	812	20231020	25.25	1693	-39.93	20240524	813	25.09	20240102	6720	-84.87	20230908	813	25.09	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
35	20240826	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-39	5	-3.68	234836624	228195	144.23	1049	1060	1019	1378	742	1060	1029.11	1.16	0	-67380	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	517	28.36	0.88	12	0.45	36.00	1159.00	1693	20240524	-39.69	812	20231020	25.74	1693	-39.69	20240524	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
36	20240826	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-39	5	-3.68	201614502	195664	123.67	1049	1060	1019	1378	742	1060	1030.41	1.16	0	-58345	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	517	28.36	0.88	12	0.39	36.00	1159.00	1693	20240524	-39.69	812	20231020	25.74	1693	-39.69	20240524	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
37	20240826	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-28	5	-2.64	158132999	153182	96.82	1049	1060	1019	1378	742	1060	1032.32	1.16	0	-50706	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	523	28.67	0.89	12	0.30	36.00	1159.00	1693	20240524	-39.04	812	20231020	27.09	1693	-39.04	20240524	813	26.94	20240102	6720	-84.64	20230908	813	26.94	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
38	20240826	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-28	5	-2.64	141029755	136573	86.32	1049	1060	1019	1378	742	1060	1032.63	1.16	0	-43692	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	523	28.67	0.89	12	0.27	36.00	1159.00	1693	20240524	-39.04	812	20231020	27.09	1693	-39.04	20240524	813	26.94	20240102	6720	-84.64	20230908	813	26.94	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
39	20240826	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-40	5	-3.77	104485858	100999	63.84	1049	1060	1019	1378	742	1060	1034.52	1.16	0	-30823	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	517	28.33	0.88	12	0.20	36.00	1159.00	1693	20240524	-39.75	812	20231020	25.62	1693	-39.75	20240524	813	25.46	20240102	6720	-84.82	20230908	813	25.46	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
40	20240826	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-34	5	-3.21	70064633	67360	42.57	1049	1060	1020	1378	742	1060	1040.15	1.16	0	-12014	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	520	28.50	0.89	12	0.13	36.00	1159.00	1693	20240524	-39.40	812	20231020	26.35	1693	-39.40	20240524	813	26.20	20240102	6720	-84.73	20230908	813	26.20	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
41	20240826	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-9	5	-0.85	18964437	18029	11.40	1049	1059	1049	1378	742	1060	1051.89	1.16	0	7014	1092	1076	1063	1047	1034	1069	1040	51	318	100	630	1	1	50643410	532	29.19	0.91	12	0.04	36.00	1159.00	1693	20240524	-37.92	812	20231020	29.43	1693	-37.92	20240524	813	29.27	20240102	6720	-84.36	20230908	813	29.27	20240102	0.61	N	129890	100	50 억		586348	N	N	0	N	00	N
42	20240823	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-11	5	-1.03	167200441	158002	262.65	1071	1079	1050	1392	750	1071	1058.22	1.16	0	-13370	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	537	29.44	0.91	12	0.31	36.00	1159.00	1693	20240524	-37.39	812	20231020	30.54	1693	-37.39	20240524	813	30.38	20240102	6720	-84.23	20230908	813	30.38	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
43	20240823	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-18	5	-1.68	155614764	146998	244.36	1071	1079	1050	1392	750	1071	1058.62	1.16	0	-13076	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	533	29.25	0.91	12	0.29	36.00	1159.00	1693	20240524	-37.80	812	20231020	29.68	1693	-37.80	20240524	813	29.52	20240102	6720	-84.33	20230908	813	29.52	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
44	20240823	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-15	5	-1.40	126161996	119048	197.90	1071	1079	1056	1392	750	1071	1059.76	1.16	0	-13227	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	535	29.33	0.91	12	0.24	36.00	1159.00	1693	20240524	-37.63	812	20231020	30.05	1693	-37.63	20240524	813	29.89	20240102	6720	-84.29	20230908	813	29.89	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
45	20240823	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-14	5	-1.31	105184130	99202	164.91	1071	1079	1056	1392	750	1071	1060.30	1.16	0	-12209	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	535	29.36	0.91	12	0.20	36.00	1159.00	1693	20240524	-37.57	812	20231020	30.17	1693	-37.57	20240524	813	30.01	20240102	6720	-84.27	20230908	813	30.01	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
46	20240823	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-11	5	-1.03	88501379	83442	138.71	1071	1079	1056	1392	750	1071	1060.63	1.16	0	-11897	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	537	29.44	0.91	12	0.16	36.00	1159.00	1693	20240524	-37.39	812	20231020	30.54	1693	-37.39	20240524	813	30.38	20240102	6720	-84.23	20230908	813	30.38	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
47	20240823	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-13	5	-1.21	61516255	57942	96.32	1071	1079	1056	1392	750	1071	1061.69	1.16	0	-12260	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	536	29.39	0.91	12	0.11	36.00	1159.00	1693	20240524	-37.51	812	20231020	30.30	1693	-37.51	20240524	813	30.14	20240102	6720	-84.26	20230908	813	30.14	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
48	20240823	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-13	5	-1.21	53792491	50652	84.20	1071	1079	1056	1392	750	1071	1062.00	1.16	0	-9923	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	536	29.39	0.91	12	0.10	36.00	1159.00	1693	20240524	-37.51	812	20231020	30.30	1693	-37.51	20240524	813	30.14	20240102	6720	-84.26	20230908	813	30.14	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
49	20240823	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-1	5	-0.09	2377828	2227	3.70	1071	1071	1067	1392	750	1071	1067.73	1.16	0	-383	1103	1087	1079	1063	1055	1083	1059	51	321	100	640	1	1	50643410	542	29.72	0.92	12	0.00	36.00	1159.00	1693	20240524	-36.80	812	20231020	31.77	1693	-36.80	20240524	813	31.61	20240102	6720	-84.08	20230908	813	31.61	20240102	0.62	N	129890	100	50 억		587510	N	N	0	N	00	N
50	20240822	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	-19	5	-1.74	64503767	59800	87.02	1080	1095	1071	1417	763	1090	1078.70	1.18	0	-19480	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	542	29.75	0.92	12	0.12	36.00	1159.00	1693	20240524	-36.74	812	20231020	31.90	1693	-36.74	20240524	813	31.73	20240102	6720	-84.06	20230908	813	31.73	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
51	20240822	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	-18	5	-1.65	53458682	49489	72.02	1080	1095	1072	1417	763	1090	1080.21	1.18	0	-17464	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	543	29.78	0.92	12	0.10	36.00	1159.00	1693	20240524	-36.68	812	20231020	32.02	1693	-36.68	20240524	813	31.86	20240102	6720	-84.05	20230908	813	31.86	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
52	20240822	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-9	5	-0.83	30728123	28381	41.30	1080	1095	1075	1417	763	1090	1082.70	1.18	0	-5693	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	547	30.03	0.93	12	0.06	36.00	1159.00	1693	20240524	-36.15	812	20231020	33.13	1693	-36.15	20240524	813	32.96	20240102	6720	-83.91	20230908	813	32.96	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
53	20240822	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	-5	5	-0.46	23266404	21496	31.28	1080	1095	1075	1417	763	1090	1082.36	1.18	0	-1355	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	549	30.14	0.94	12	0.04	36.00	1159.00	1693	20240524	-35.91	812	20231020	33.62	1693	-35.91	20240524	813	33.46	20240102	6720	-83.85	20230908	813	33.46	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
54	20240822	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-2	5	-0.18	21849648	20191	29.38	1080	1095	1075	1417	763	1090	1082.15	1.18	0	-827	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	551	30.22	0.94	12	0.04	36.00	1159.00	1693	20240524	-35.74	812	20231020	33.99	1693	-35.74	20240524	813	33.83	20240102	6720	-83.81	20230908	813	33.83	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
55	20240822	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	-7	5	-0.64	19673090	18192	26.47	1080	1095	1075	1417	763	1090	1081.41	1.18	0	551	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	548	30.08	0.93	12	0.04	36.00	1159.00	1693	20240524	-36.03	812	20231020	33.37	1693	-36.03	20240524	813	33.21	20240102	6720	-83.88	20230908	813	33.21	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
56	20240822	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-11	5	-1.01	13002520	12020	17.49	1080	1095	1075	1417	763	1090	1081.74	1.18	0	1416	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	546	29.97	0.93	12	0.02	36.00	1159.00	1693	20240524	-36.27	812	20231020	32.88	1693	-36.27	20240524	813	32.72	20240102	6720	-83.94	20230908	813	32.72	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
57	20240822	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	0	3	0.00	4361249	4030	5.86	1080	1090	1080	1417	763	1090	1082.20	1.18	0	2307	1113	1101	1089	1077	1065	1095	1071	51	327	100	650	1	1	50643410	552	30.28	0.94	12	0.01	36.00	1159.00	1693	20240524	-35.62	812	20231020	34.24	1693	-35.62	20240524	813	34.07	20240102	6720	-83.78	20230908	813	34.07	20240102	0.62	N	129890	100	50 억		598136	N	N	0	N	00	N
58	20240821	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-2	5	-0.18	74376066	68304	106.46	1092	1101	1077	1419	765	1092	1088.90	1.18	0	790	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	552	30.28	0.94	12	0.13	36.00	1159.00	1693	20240524	-35.62	812	20231020	34.24	1693	-35.62	20240524	813	34.07	20240102	6720	-83.78	20230908	813	34.07	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
59	20240821	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	5	2	0.46	65254518	59941	93.42	1092	1101	1077	1419	765	1092	1088.65	1.18	0	-1089	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	556	30.47	0.95	12	0.12	36.00	1159.00	1693	20240524	-35.20	812	20231020	35.10	1693	-35.20	20240524	813	34.93	20240102	6720	-83.68	20230908	813	34.93	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
60	20240821	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	5	2	0.46	62717133	57629	89.82	1092	1101	1077	1419	765	1092	1088.29	1.18	0	-836	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	556	30.47	0.95	12	0.11	36.00	1159.00	1693	20240524	-35.20	812	20231020	35.10	1693	-35.20	20240524	813	34.93	20240102	6720	-83.68	20230908	813	34.93	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
61	20240821	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	8	2	0.73	56388593	51837	80.79	1092	1100	1077	1419	765	1092	1087.81	1.18	0	-852	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	557	30.56	0.95	12	0.10	36.00	1159.00	1693	20240524	-35.03	812	20231020	35.47	1693	-35.03	20240524	813	35.30	20240102	6720	-83.63	20230908	813	35.30	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
62	20240821	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	3	2	0.27	38240264	35267	54.97	1092	1100	1077	1419	765	1092	1084.31	1.18	0	163	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	555	30.42	0.94	12	0.07	36.00	1159.00	1693	20240524	-35.32	812	20231020	34.85	1693	-35.32	20240524	813	34.69	20240102	6720	-83.71	20230908	813	34.69	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
63	20240821	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	3	2	0.27	34634927	31968	49.83	1092	1100	1077	1419	765	1092	1083.42	1.18	0	1844	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	555	30.42	0.94	12	0.06	36.00	1159.00	1693	20240524	-35.32	812	20231020	34.85	1693	-35.32	20240524	813	34.69	20240102	6720	-83.71	20230908	813	34.69	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
64	20240821	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	-8	5	-0.73	24371226	22547	35.14	1092	1100	1077	1419	765	1092	1080.91	1.18	0	2252	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	549	30.11	0.94	12	0.04	36.00	1159.00	1693	20240524	-35.97	812	20231020	33.50	1693	-35.97	20240524	813	33.33	20240102	6720	-83.87	20230908	813	33.33	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
65	20240821	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-1	5	-0.09	2095548	1933	3.01	1092	1092	1077	1419	765	1092	1084.09	1.18	0	-331	1129	1110	1095	1076	1061	1120	1086	51	327	100	650	1	1	50643410	553	30.31	0.94	12	0.00	36.00	1159.00	1693	20240524	-35.56	812	20231020	34.36	1693	-35.56	20240524	813	34.19	20240102	6720	-83.76	20230908	813	34.19	20240102	0.68	N	129890	100	50 억		597233	N	N	0	N	00	N
66	20240820	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	6	2	0.55	70425780	64160	35.95	1086	1114	1080	1411	761	1086	1097.66	1.14	0	17516	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	553	30.33	0.94	12	0.13	36.00	1159.00	1693	20240524	-35.50	811	20230811	34.65	1693	-35.50	20240524	813	34.32	20240102	6720	-83.75	20230908	813	34.32	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
67	20240820	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	18	2	1.66	68377057	62286	34.90	1086	1114	1080	1411	761	1086	1097.79	1.14	0	18017	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	559	30.67	0.95	12	0.12	36.00	1159.00	1693	20240524	-34.79	811	20230811	36.13	1693	-34.79	20240524	813	35.79	20240102	6720	-83.57	20230908	813	35.79	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
68	20240820	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	9	2	0.83	63439388	57775	32.37	1086	1114	1080	1411	761	1086	1098.04	1.14	0	16575	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	555	30.42	0.94	12	0.11	36.00	1159.00	1693	20240524	-35.32	811	20230811	35.02	1693	-35.32	20240524	813	34.69	20240102	6720	-83.71	20230908	813	34.69	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
69	20240820	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	15	2	1.38	54514434	49655	27.82	1086	1114	1080	1411	761	1086	1097.86	1.14	0	18265	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	558	30.58	0.95	12	0.10	36.00	1159.00	1693	20240524	-34.97	811	20230811	35.76	1693	-34.97	20240524	813	35.42	20240102	6720	-83.62	20230908	813	35.42	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
70	20240820	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	26	2	2.39	51944056	47323	26.51	1086	1114	1080	1411	761	1086	1097.65	1.14	0	18320	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	563	30.89	0.96	12	0.09	36.00	1159.00	1693	20240524	-34.32	811	20230811	37.11	1693	-34.32	20240524	813	36.78	20240102	6720	-83.45	20230908	813	36.78	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
71	20240820	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	28	2	2.58	46619944	42513	23.82	1086	1114	1080	1411	761	1086	1096.60	1.14	0	18285	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	564	30.94	0.96	12	0.08	36.00	1159.00	1693	20240524	-34.20	811	20230811	37.36	1693	-34.20	20240524	813	37.02	20240102	6720	-83.42	20230908	813	37.02	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
72	20240820	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	15	2	1.38	27226416	24992	14.00	1086	1110	1080	1411	761	1086	1089.41	1.14	0	7497	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	558	30.58	0.95	12	0.05	36.00	1159.00	1693	20240524	-34.97	811	20230811	35.76	1693	-34.97	20240524	813	35.42	20240102	6720	-83.62	20230908	813	35.42	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
73	20240820	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	13	2	1.20	1223069	1124	0.63	1086	1099	1086	1411	761	1086	1088.14	1.14	0	424	1137	1111	1094	1068	1051	1103	1060	51	325	100	650	1	1	50643410	557	30.53	0.95	12	0.00	36.00	1159.00	1693	20240524	-35.09	811	20230811	35.51	1693	-35.09	20240524	813	35.18	20240102	6720	-83.65	20230908	813	35.18	20240102	0.74	N	129890	100	50 억		579680	N	N	0	N	00	N
74	20240819	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-24	5	-2.16	194285794	177993	54.82	1100	1120	1077	1443	777	1110	1091.54	1.18	0	-16064	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	550	30.17	0.94	12	0.35	36.00	1159.00	1693	20240524	-35.85	811	20230811	33.91	1693	-35.85	20240524	813	33.58	20240102	6720	-83.84	20230908	813	33.58	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
75	20240819	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-24	5	-2.16	171970105	157341	48.46	1100	1120	1079	1443	777	1110	1092.98	1.18	0	-15355	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	550	30.17	0.94	12	0.31	36.00	1159.00	1693	20240524	-35.85	811	20230811	33.91	1693	-35.85	20240524	813	33.58	20240102	6720	-83.84	20230908	813	33.58	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
76	20240819	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-20	5	-1.80	94751022	86166	26.54	1100	1120	1087	1443	777	1110	1099.63	1.18	0	-9468	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	552	30.28	0.94	12	0.17	36.00	1159.00	1693	20240524	-35.62	811	20230811	34.40	1693	-35.62	20240524	813	34.07	20240102	6720	-83.78	20230908	813	34.07	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
77	20240819	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-11	5	-0.99	61430016	55711	17.16	1100	1120	1087	1443	777	1110	1102.66	1.18	0	-8326	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	557	30.53	0.95	12	0.11	36.00	1159.00	1693	20240524	-35.09	811	20230811	35.51	1693	-35.09	20240524	813	35.18	20240102	6720	-83.65	20230908	813	35.18	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
78	20240819	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-4	5	-0.36	50244792	45574	14.04	1100	1120	1087	1443	777	1110	1102.49	1.18	0	-5795	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	560	30.72	0.95	12	0.09	36.00	1159.00	1693	20240524	-34.67	811	20230811	36.37	1693	-34.67	20240524	813	36.04	20240102	6720	-83.54	20230908	813	36.04	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
79	20240819	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-9	5	-0.81	42450199	38497	11.86	1100	1120	1087	1443	777	1110	1102.69	1.18	0	-4362	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	558	30.58	0.95	12	0.08	36.00	1159.00	1693	20240524	-34.97	811	20230811	35.76	1693	-34.97	20240524	813	35.42	20240102	6720	-83.62	20230908	813	35.42	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
80	20240819	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	8	2	0.72	20187788	18394	5.66	1100	1118	1087	1443	777	1110	1097.52	1.18	0	281	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	566	31.06	0.96	12	0.04	36.00	1159.00	1693	20240524	-33.96	811	20230811	37.85	1693	-33.96	20240524	813	37.52	20240102	6720	-83.36	20230908	813	37.52	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
81	20240819	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	-16	5	-1.44	4923729	4488	1.38	1100	1104	1094	1443	777	1110	1097.09	1.18	0	-2594	1188	1148	1124	1084	1060	1137	1073	51	333	100	660	1	1	50643410	554	30.39	0.94	12	0.01	36.00	1159.00	1693	20240524	-35.38	811	20230811	34.90	1693	-35.38	20240524	813	34.56	20240102	6720	-83.72	20230908	813	34.56	20240102	0.74	N	129890	100	50 억		595718	N	N	0	N	00	N
82	20240816	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-29	5	-2.55	361497783	324684	318.96	1140	1164	1100	1480	798	1139	1113.39	1.31	0	-72003	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	562	30.83	0.96	12	0.64	36.00	1159.00	1693	20240524	-34.44	811	20230811	36.87	1693	-34.44	20240524	813	36.53	20240102	6720	-83.48	20230908	813	36.53	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
83	20240816	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-32	5	-2.81	338526014	303910	298.55	1140	1164	1100	1480	798	1139	1113.90	1.31	0	-72083	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	561	30.75	0.96	12	0.60	36.00	1159.00	1693	20240524	-34.61	811	20230811	36.50	1693	-34.61	20240524	813	36.16	20240102	6720	-83.53	20230908	813	36.16	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
84	20240816	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-31	5	-2.72	282129618	252790	248.33	1140	1164	1102	1480	798	1139	1116.06	1.31	0	-62151	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	561	30.78	0.96	12	0.50	36.00	1159.00	1693	20240524	-34.55	811	20230811	36.62	1693	-34.55	20240524	813	36.29	20240102	6720	-83.51	20230908	813	36.29	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
85	20240816	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-28	5	-2.46	185903887	165963	163.04	1140	1164	1111	1480	798	1139	1120.15	1.31	0	-36164	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	563	30.86	0.96	12	0.33	36.00	1159.00	1693	20240524	-34.38	811	20230811	36.99	1693	-34.38	20240524	813	36.65	20240102	6720	-83.47	20230908	813	36.65	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
86	20240816	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-25	5	-2.19	150912685	134538	132.17	1140	1164	1113	1480	798	1139	1121.71	1.31	0	-32216	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	564	30.94	0.96	12	0.27	36.00	1159.00	1693	20240524	-34.20	811	20230811	37.36	1693	-34.20	20240524	813	37.02	20240102	6720	-83.42	20230908	813	37.02	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
87	20240816	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-19	5	-1.67	115891100	103189	101.37	1140	1164	1113	1480	798	1139	1123.10	1.31	0	-24988	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	567	31.11	0.97	12	0.20	36.00	1159.00	1693	20240524	-33.85	811	20230811	38.10	1693	-33.85	20240524	813	37.76	20240102	6720	-83.33	20230908	813	37.76	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
88	20240816	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-22	5	-1.93	54680526	48646	47.79	1140	1164	1116	1480	798	1139	1124.05	1.31	0	-7724	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	566	31.03	0.96	12	0.10	36.00	1159.00	1693	20240524	-34.02	811	20230811	37.73	1693	-34.02	20240524	813	37.39	20240102	6720	-83.38	20230908	813	37.39	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
89	20240816	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	24	2	2.11	3309365	2899	2.85	1140	1164	1139	1480	798	1139	1141.55	1.31	0	-125	1182	1160	1137	1115	1092	1171	1126	51	341	100	680	1	1	50643410	589	32.31	1.00	12	0.01	36.00	1159.00	1693	20240524	-31.31	811	20230811	43.40	1693	-31.31	20240524	813	43.05	20240102	6720	-82.69	20230908	813	43.05	20240102	0.74	N	129890	100	50 억		664854	N	N	0	N	00	N
90	20240814	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	16	2	1.42	115273602	101793	103.29	1128	1159	1114	1459	787	1123	1132.43	1.27	0	21448	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	577	31.64	0.98	12	0.20	36.00	1159.00	1693	20240524	-32.72	788	20230808	44.54	1693	-32.72	20240524	813	40.10	20240102	6720	-83.05	20230908	813	40.10	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
91	20240814	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	17	2	1.51	111430906	98419	99.87	1128	1159	1114	1459	787	1123	1132.21	1.27	0	20596	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	577	31.67	0.98	12	0.19	36.00	1159.00	1693	20240524	-32.66	788	20230808	44.67	1693	-32.66	20240524	813	40.22	20240102	6720	-83.04	20230908	813	40.22	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
92	20240814	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	22	2	1.96	107307311	94810	96.21	1128	1159	1114	1459	787	1123	1131.81	1.27	0	20446	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	580	31.81	0.99	12	0.19	36.00	1159.00	1693	20240524	-32.37	788	20230808	45.30	1693	-32.37	20240524	813	40.84	20240102	6720	-82.96	20230908	813	40.84	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
93	20240814	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	32	2	2.85	100403456	88800	90.11	1128	1155	1114	1459	787	1123	1130.67	1.27	0	18819	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	585	32.08	1.00	12	0.18	36.00	1159.00	1693	20240524	-31.78	788	20230808	46.57	1693	-31.78	20240524	813	42.07	20240102	6720	-82.81	20230908	813	42.07	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
94	20240814	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	16	2	1.42	84887924	75245	76.35	1128	1149	1114	1459	787	1123	1128.15	1.27	0	8906	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	577	31.64	0.98	12	0.15	36.00	1159.00	1693	20240524	-32.72	788	20230808	44.54	1693	-32.72	20240524	813	40.10	20240102	6720	-83.05	20230908	813	40.10	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
95	20240814	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	6	2	0.53	75822202	67246	68.24	1128	1149	1114	1459	787	1123	1127.53	1.27	0	5103	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	572	31.36	0.97	12	0.13	36.00	1159.00	1693	20240524	-33.31	788	20230808	43.27	1693	-33.31	20240524	813	38.87	20240102	6720	-83.20	20230908	813	38.87	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
96	20240814	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	12	2	1.07	21783699	19181	19.46	1128	1149	1125	1459	787	1123	1135.69	1.27	0	398	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	575	31.53	0.98	12	0.04	36.00	1159.00	1693	20240524	-32.96	788	20230808	44.04	1693	-32.96	20240524	813	39.61	20240102	6720	-83.11	20230908	813	39.61	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
97	20240814	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	18	2	1.60	3016492	2659	2.70	1128	1142	1128	1459	787	1123	1134.45	1.27	0	790	1170	1146	1131	1107	1092	1139	1100	51	336	100	670	1	1	50643410	578	31.69	0.98	12	0.01	36.00	1159.00	1693	20240524	-32.60	788	20230808	44.80	1693	-32.60	20240524	813	40.34	20240102	6720	-83.02	20230908	813	40.34	20240102	0.74	N	129890	100	50 억		642453	N	N	0	N	00	N
98	20240813	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-31	5	-2.69	111952807	98549	184.80	1154	1155	1116	1500	808	1154	1136.01	1.33	0	-33335	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	569	31.19	0.97	12	0.19	36.00	1159.00	1693	20240524	-33.67	766	20230807	46.61	1693	-33.67	20240524	813	38.13	20240102	6720	-83.29	20230908	813	38.13	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
99	20240813	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-19	5	-1.65	110519465	97274	182.41	1154	1155	1116	1500	808	1154	1136.17	1.33	0	-32332	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	575	31.53	0.98	12	0.19	36.00	1159.00	1693	20240524	-32.96	766	20230807	48.17	1693	-32.96	20240524	813	39.61	20240102	6720	-83.11	20230908	813	39.61	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
100	20240813	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-17	5	-1.47	101880738	89605	168.03	1154	1155	1116	1500	808	1154	1137.00	1.33	0	-30195	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	576	31.58	0.98	12	0.18	36.00	1159.00	1693	20240524	-32.84	766	20230807	48.43	1693	-32.84	20240524	813	39.85	20240102	6720	-83.08	20230908	813	39.85	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
101	20240813	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-24	5	-2.08	97953834	86139	161.53	1154	1155	1116	1500	808	1154	1137.16	1.33	0	-30191	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	572	31.39	0.97	12	0.17	36.00	1159.00	1693	20240524	-33.25	766	20230807	47.52	1693	-33.25	20240524	813	38.99	20240102	6720	-83.18	20230908	813	38.99	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
102	20240813	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-24	5	-2.08	94088014	82718	155.12	1154	1155	1116	1500	808	1154	1137.46	1.33	0	-28973	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	572	31.39	0.97	12	0.16	36.00	1159.00	1693	20240524	-33.25	766	20230807	47.52	1693	-33.25	20240524	813	38.99	20240102	6720	-83.18	20230908	813	38.99	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
103	20240813	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-19	5	-1.65	69227619	60686	113.80	1154	1155	1124	1500	808	1154	1140.75	1.33	0	-22607	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	575	31.53	0.98	12	0.12	36.00	1159.00	1693	20240524	-32.96	766	20230807	48.17	1693	-32.96	20240524	813	39.61	20240102	6720	-83.11	20230908	813	39.61	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
104	20240813	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-17	5	-1.47	44675462	39114	73.35	1154	1155	1127	1500	808	1154	1142.19	1.33	0	-17580	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	576	31.58	0.98	12	0.08	36.00	1159.00	1693	20240524	-32.84	766	20230807	48.43	1693	-32.84	20240524	813	39.85	20240102	6720	-83.08	20230908	813	39.85	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
105	20240813	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	-11	5	-0.95	4070208	3540	6.64	1154	1155	1143	1500	808	1154	1149.78	1.33	0	-1030	1177	1165	1152	1140	1127	1171	1146	51	346	100	690	1	1	50643410	579	31.75	0.99	12	0.01	36.00	1159.00	1693	20240524	-32.49	766	20230807	49.22	1693	-32.49	20240524	813	40.59	20240102	6720	-82.99	20230908	813	40.59	20240102	0.74	N	129890	100	50 억		674674	N	N	0	N	00	N
106	20240812	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	16	2	1.41	60909208	53106	56.61	1139	1164	1139	1479	797	1138	1146.91	1.35	0	-9687	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	584	32.06	1.00	12	0.10	36.00	1159.00	1693	20240524	-31.84	764	20230804	51.05	1693	-31.84	20240524	813	41.94	20240102	6720	-82.83	20230908	813	41.94	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
107	20240812	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	10	2	0.88	46910726	40964	43.67	1139	1164	1139	1479	797	1138	1145.17	1.35	0	-9394	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	581	31.89	0.99	12	0.08	36.00	1159.00	1693	20240524	-32.19	764	20230804	50.26	1693	-32.19	20240524	813	41.21	20240102	6720	-82.92	20230908	813	41.21	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
108	20240812	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	5	2	0.44	37392145	32659	34.82	1139	1164	1139	1479	797	1138	1144.93	1.35	0	-8048	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	579	31.75	0.99	12	0.06	36.00	1159.00	1693	20240524	-32.49	764	20230804	49.61	1693	-32.49	20240524	813	40.59	20240102	6720	-82.99	20230908	813	40.59	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
109	20240812	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	9	2	0.79	32816732	28659	30.55	1139	1164	1139	1479	797	1138	1145.08	1.35	0	-5017	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	581	31.86	0.99	12	0.06	36.00	1159.00	1693	20240524	-32.25	764	20230804	50.13	1693	-32.25	20240524	813	41.08	20240102	6720	-82.93	20230908	813	41.08	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
110	20240812	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	6	2	0.53	17561573	15365	16.38	1139	1164	1139	1479	797	1138	1142.96	1.35	0	-828	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	579	31.78	0.99	12	0.03	36.00	1159.00	1693	20240524	-32.43	764	20230804	49.74	1693	-32.43	20240524	813	40.71	20240102	6720	-82.98	20230908	813	40.71	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
111	20240812	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	12	2	1.05	14080064	12321	13.13	1139	1164	1139	1479	797	1138	1142.77	1.35	0	-1034	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	582	31.94	0.99	12	0.02	36.00	1159.00	1693	20240524	-32.07	764	20230804	50.52	1693	-32.07	20240524	813	41.45	20240102	6720	-82.89	20230908	813	41.45	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
112	20240812	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	7	2	0.62	8495014	7436	7.93	1139	1164	1139	1479	797	1138	1142.42	1.35	0	439	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	580	31.81	0.99	12	0.01	36.00	1159.00	1693	20240524	-32.37	764	20230804	49.87	1693	-32.37	20240524	813	40.84	20240102	6720	-82.96	20230908	813	40.84	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
113	20240812	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	19	2	1.67	621217	545	0.58	1139	1164	1139	1479	797	1138	1139.85	1.35	0	-24	1188	1162	1146	1120	1104	1176	1134	51	341	100	680	1	1	50643410	586	32.14	1.00	12	0.00	36.00	1159.00	1693	20240524	-31.66	764	20230804	51.44	1693	-31.66	20240524	813	42.31	20240102	6720	-82.78	20230908	813	42.31	20240102	0.74	N	129890	100	50 억		685344	N	N	0	N	00	N
114	20240809	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	7	2	0.62	107632771	93807	99.39	1136	1172	1130	1470	792	1131	1147.55	1.35	0	-465	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	576	31.61	0.98	12	0.19	36.00	1159.00	1693	20240524	-32.78	751	20230803	51.53	1693	-32.78	20240524	813	39.98	20240102	6720	-83.07	20230908	813	39.98	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
115	20240809	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	2	2	0.18	86980539	75611	80.11	1136	1172	1130	1470	792	1131	1150.37	1.35	0	-5516	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	574	31.47	0.98	12	0.15	36.00	1159.00	1693	20240524	-33.08	751	20230803	50.87	1693	-33.08	20240524	813	39.36	20240102	6720	-83.14	20230908	813	39.36	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
116	20240809	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	8	2	0.71	80827424	70214	74.39	1136	1172	1130	1470	792	1131	1151.16	1.35	0	-4832	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	577	31.64	0.98	12	0.14	36.00	1159.00	1693	20240524	-32.72	751	20230803	51.66	1693	-32.72	20240524	813	40.10	20240102	6720	-83.05	20230908	813	40.10	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
117	20240809	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	22	2	1.95	55821300	48307	51.18	1136	1172	1136	1470	792	1131	1155.55	1.35	0	-1086	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	584	32.03	0.99	12	0.10	36.00	1159.00	1693	20240524	-31.90	751	20230803	53.53	1693	-31.90	20240524	813	41.82	20240102	6720	-82.84	20230908	813	41.82	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
118	20240809	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	19	2	1.68	43416053	37578	39.81	1136	1172	1136	1470	792	1131	1155.36	1.35	0	2250	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	582	31.94	0.99	12	0.07	36.00	1159.00	1693	20240524	-32.07	751	20230803	53.13	1693	-32.07	20240524	813	41.45	20240102	6720	-82.89	20230908	813	41.45	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
119	20240809	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	34	2	3.01	39189740	33920	35.94	1136	1172	1136	1470	792	1131	1155.36	1.35	0	2606	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	590	32.36	1.01	12	0.07	36.00	1159.00	1693	20240524	-31.19	751	20230803	55.13	1693	-31.19	20240524	813	43.30	20240102	6720	-82.66	20230908	813	43.30	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
120	20240809	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	26	2	2.30	28386980	24613	26.08	1136	1172	1136	1470	792	1131	1153.33	1.35	0	5837	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	586	32.14	1.00	12	0.05	36.00	1159.00	1693	20240524	-31.66	751	20230803	54.06	1693	-31.66	20240524	813	42.31	20240102	6720	-82.78	20230908	813	42.31	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
121	20240809	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	9	2	0.80	3286776	2883	3.05	1136	1167	1136	1470	792	1131	1140.05	1.35	0	1448	1177	1154	1122	1099	1067	1138	1083	51	339	100	670	1	1	50643410	577	31.67	0.98	12	0.01	36.00	1159.00	1693	20240524	-32.66	751	20230803	51.80	1693	-32.66	20240524	813	40.22	20240102	6720	-83.04	20230908	813	40.22	20240102	0.74	N	129890	100	50 억		685809	N	N	0	N	00	N
122	20240808	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	2	2	0.18	105266754	94385	50.49	1137	1145	1090	1467	791	1129	1115.25	1.38	0	-13975	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	573	31.42	0.98	12	0.19	36.00	1159.00	1693	20240524	-33.20	740	20230802	52.84	1693	-33.20	20240524	813	39.11	20240102	6720	-83.17	20230908	813	39.11	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
123	20240808	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-9	5	-0.80	102914223	92290	49.37	1137	1145	1090	1467	791	1129	1115.12	1.38	0	-14245	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	567	31.11	0.97	12	0.18	36.00	1159.00	1693	20240524	-33.85	740	20230802	51.35	1693	-33.85	20240524	813	37.76	20240102	6720	-83.33	20230908	813	37.76	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
124	20240808	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	5	2	0.44	94277225	84631	45.27	1137	1145	1090	1467	791	1129	1113.98	1.38	0	-13538	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	574	31.50	0.98	12	0.17	36.00	1159.00	1693	20240524	-33.02	740	20230802	53.24	1693	-33.02	20240524	813	39.48	20240102	6720	-83.12	20230908	813	39.48	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
125	20240808	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	4	2	0.35	86386340	77668	41.55	1137	1145	1090	1467	791	1129	1112.25	1.38	0	-9972	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	574	31.47	0.98	12	0.15	36.00	1159.00	1693	20240524	-33.08	740	20230802	53.11	1693	-33.08	20240524	813	39.36	20240102	6720	-83.14	20230908	813	39.36	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
126	20240808	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-10	5	-0.89	73294330	66087	35.35	1137	1145	1090	1467	791	1129	1109.06	1.38	0	-8207	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	567	31.08	0.97	12	0.13	36.00	1159.00	1693	20240524	-33.90	740	20230802	51.22	1693	-33.90	20240524	813	37.64	20240102	6720	-83.35	20230908	813	37.64	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
127	20240808	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-17	5	-1.51	59292335	53529	28.63	1137	1145	1090	1467	791	1129	1107.67	1.38	0	-11433	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	563	30.89	0.96	12	0.11	36.00	1159.00	1693	20240524	-34.32	740	20230802	50.27	1693	-34.32	20240524	813	36.78	20240102	6720	-83.45	20230908	813	36.78	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
128	20240808	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	-16	5	-1.42	52260169	47180	25.24	1137	1145	1090	1467	791	1129	1107.68	1.38	0	-11467	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	564	30.92	0.96	12	0.09	36.00	1159.00	1693	20240524	-34.26	740	20230802	50.41	1693	-34.26	20240524	813	36.90	20240102	6720	-83.44	20230908	813	36.90	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
129	20240808	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-11	5	-0.97	7234849	6437	3.44	1137	1145	1113	1467	791	1129	1123.95	1.38	0	-4544	1196	1162	1136	1102	1076	1179	1119	51	338	100	670	1	1	50643410	566	31.06	0.96	12	0.01	36.00	1159.00	1693	20240524	-33.96	740	20230802	51.08	1693	-33.96	20240524	813	37.52	20240102	6720	-83.36	20230908	813	37.52	20240102	0.80	N	129890	100	50 억		699785	N	N	0	N	00	N
130	20240807	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	10	2	0.89	211861004	186939	76.31	1125	1170	1110	1454	784	1119	1133.32	1.37	0	3692	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	572	31.36	0.97	12	0.37	36.00	1159.00	1693	20240524	-33.31	723	20230801	56.15	1693	-33.31	20240524	813	38.87	20240102	6720	-83.20	20230908	813	38.87	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
131	20240807	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	24	2	2.14	185288499	163260	66.64	1125	1170	1110	1454	784	1119	1134.93	1.37	0	3671	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	579	31.75	0.99	12	0.32	36.00	1159.00	1693	20240524	-32.49	723	20230801	58.09	1693	-32.49	20240524	813	40.59	20240102	6720	-82.99	20230908	813	40.59	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
132	20240807	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	21	2	1.88	120778936	106048	43.29	1125	1170	1110	1454	784	1119	1138.91	1.37	0	5115	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	577	31.67	0.98	12	0.21	36.00	1159.00	1693	20240524	-32.66	723	20230801	57.68	1693	-32.66	20240524	813	40.22	20240102	6720	-83.04	20230908	813	40.22	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
133	20240807	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	35	2	3.13	92671262	81344	33.20	1125	1170	1110	1454	784	1119	1139.25	1.37	0	4702	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	584	32.06	1.00	12	0.16	36.00	1159.00	1693	20240524	-31.84	723	20230801	59.61	1693	-31.84	20240524	813	41.94	20240102	6720	-82.83	20230908	813	41.94	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
134	20240807	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	34	2	3.04	75160404	66124	26.99	1125	1170	1110	1454	784	1119	1136.66	1.37	0	7614	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	584	32.03	0.99	12	0.13	36.00	1159.00	1693	20240524	-31.90	723	20230801	59.47	1693	-31.90	20240524	813	41.82	20240102	6720	-82.84	20230908	813	41.82	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
135	20240807	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	45	2	4.02	68581973	60452	24.68	1125	1170	1110	1454	784	1119	1134.49	1.37	0	8023	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	589	32.33	1.00	12	0.12	36.00	1159.00	1693	20240524	-31.25	723	20230801	61.00	1693	-31.25	20240524	813	43.17	20240102	6720	-82.68	20230908	813	43.17	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
136	20240807	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	8	2	0.71	34595069	30736	12.55	1125	1159	1110	1454	784	1119	1125.56	1.37	0	275	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	571	31.31	0.97	12	0.06	36.00	1159.00	1693	20240524	-33.43	723	20230801	55.88	1693	-33.43	20240524	813	38.62	20240102	6720	-83.23	20230908	813	38.62	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
137	20240807	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	6	2	0.54	8842398	7846	3.20	1125	1159	1125	1454	784	1119	1126.99	1.37	0	-1578	1215	1167	1112	1064	1009	1191	1088	51	335	100	670	1	1	50643410	570	31.25	0.97	12	0.02	36.00	1159.00	1693	20240524	-33.55	723	20230801	55.60	1693	-33.55	20240524	813	38.38	20240102	6720	-83.26	20230908	813	38.38	20240102	0.93	N	129890	100	50 억		696077	N	N	0	N	00	N
138	20240806	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	62	2	5.87	275588736	244877	31.48	1057	1160	1057	1374	740	1057	1125.42	1.37	0	723	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	567	31.08	0.97	12	0.48	36.00	1159.00	1693	20240524	-33.90	711	20230731	57.38	1693	-33.90	20240524	813	37.64	20240102	6720	-83.35	20230908	813	37.64	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
139	20240806	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	69	2	6.53	240575966	213863	27.49	1057	1160	1057	1374	740	1057	1124.91	1.37	0	-18690	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	570	31.28	0.97	12	0.42	36.00	1159.00	1693	20240524	-33.49	711	20230731	58.37	1693	-33.49	20240524	813	38.50	20240102	6720	-83.24	20230908	813	38.50	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
140	20240806	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	64	2	6.05	222401886	197691	25.41	1057	1160	1057	1374	740	1057	1125.00	1.37	0	-21831	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	568	31.14	0.97	12	0.39	36.00	1159.00	1693	20240524	-33.79	711	20230731	57.67	1693	-33.79	20240524	813	37.88	20240102	6720	-83.32	20230908	813	37.88	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
141	20240806	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	58	2	5.49	185943788	165574	21.28	1057	1160	1057	1374	740	1057	1123.03	1.37	0	-8028	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	565	30.97	0.96	12	0.33	36.00	1159.00	1693	20240524	-34.14	711	20230731	56.82	1693	-34.14	20240524	813	37.15	20240102	6720	-83.41	20230908	813	37.15	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
142	20240806	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	48	2	4.54	171874843	152925	19.66	1057	1160	1057	1374	740	1057	1123.92	1.37	0	-14006	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	560	30.69	0.95	12	0.30	36.00	1159.00	1693	20240524	-34.73	711	20230731	55.41	1693	-34.73	20240524	813	35.92	20240102	6720	-83.56	20230908	813	35.92	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
143	20240806	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	51	2	4.82	165134206	146830	18.88	1057	1160	1057	1374	740	1057	1124.66	1.37	0	-13911	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	561	30.78	0.96	12	0.29	36.00	1159.00	1693	20240524	-34.55	711	20230731	55.84	1693	-34.55	20240524	813	36.29	20240102	6720	-83.51	20230908	813	36.29	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
144	20240806	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	89	2	8.42	131177932	116832	15.02	1057	1160	1057	1374	740	1057	1122.79	1.37	0	-9582	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	580	31.83	0.99	12	0.23	36.00	1159.00	1693	20240524	-32.31	711	20230731	61.18	1693	-32.31	20240524	813	40.96	20240102	6720	-82.95	20230908	813	40.96	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
145	20240806	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	59	2	5.58	45169788	40910	5.26	1057	1139	1057	1374	740	1057	1104.13	1.37	0	-15146	1302	1179	1112	989	922	1146	956	51	317	100	630	1	1	50643410	565	31.00	0.96	12	0.08	36.00	1159.00	1693	20240524	-34.08	711	20230731	56.96	1693	-34.08	20240524	813	37.27	20240102	6720	-83.39	20230908	813	37.27	20240102	0.97	N	129890	100	50 억		693485	N	N	0	N	00	N
146	20240805	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-178	5	-14.41	854138006	760076	183.45	1210	1235	1045	1605	865	1235	1123.78	1.09	0	143617	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	535	29.36	0.91	12	1.50	36.00	1159.00	1693	20240524	-37.57	681	20230728	55.21	1693	-37.57	20240524	813	30.01	20240102	6720	-84.27	20230908	813	30.01	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
147	20240805	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-154	5	-12.47	801672920	710504	171.49	1210	1235	1045	1605	865	1235	1128.32	1.09	0	117755	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	547	30.03	0.93	12	1.40	36.00	1159.00	1693	20240524	-36.15	681	20230728	58.74	1693	-36.15	20240524	813	32.96	20240102	6720	-83.91	20230908	813	32.96	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
148	20240805	140723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-127	5	-10.28	622899358	543897	131.28	1210	1235	1104	1605	865	1235	1145.25	1.09	0	59707	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	561	30.78	0.96	12	1.07	36.00	1159.00	1693	20240524	-34.55	681	20230728	62.70	1693	-34.55	20240524	813	36.29	20240102	6720	-83.51	20230908	813	36.29	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
149	20240805	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-123	5	-9.96	547146089	475541	114.78	1210	1235	1104	1605	865	1235	1150.58	1.09	0	54613	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	563	30.89	0.96	12	0.94	36.00	1159.00	1693	20240524	-34.32	681	20230728	63.29	1693	-34.32	20240524	813	36.78	20240102	6720	-83.45	20230908	813	36.78	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
150	20240805	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-110	5	-8.91	473007629	409089	98.74	1210	1235	1122	1605	865	1235	1156.25	1.09	0	54397	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	570	31.25	0.97	12	0.81	36.00	1159.00	1693	20240524	-33.55	681	20230728	65.20	1693	-33.55	20240524	813	38.38	20240102	6720	-83.26	20230908	813	38.38	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
151	20240805	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-99	5	-8.02	367681123	315820	76.23	1210	1235	1130	1605	865	1235	1164.21	1.09	0	27163	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	575	31.56	0.98	12	0.62	36.00	1159.00	1693	20240524	-32.90	681	20230728	66.81	1693	-32.90	20240524	813	39.73	20240102	6720	-83.10	20230908	813	39.73	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
152	20240805	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-80	5	-6.48	238339772	202901	48.97	1210	1235	1136	1605	865	1235	1174.66	1.09	0	1115	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	585	32.08	1.00	12	0.40	36.00	1159.00	1693	20240524	-31.78	681	20230728	69.60	1693	-31.78	20240524	813	42.07	20240102	6720	-82.81	20230908	813	42.07	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
153	20240805	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-75	5	-6.07	72526178	61478	14.84	1210	1235	1136	1605	865	1235	1179.71	1.09	0	2312	1347	1290	1262	1205	1177	1277	1192	51	370	100	740	1	1	50643410	587	32.22	1.00	12	0.12	36.00	1159.00	1693	20240524	-31.48	681	20230728	70.34	1693	-31.48	20240524	813	42.68	20240102	6720	-82.74	20230908	813	42.68	20240102	0.98	N	129890	100	50 억		550037	N	N	0	N	00	N
154	20240802	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-97	5	-7.28	495251357	391145	169.44	1319	1319	1234	1731	933	1332	1266.21	1.25	0	-85199	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	625	34.31	1.07	12	0.77	36.00	1159.00	1693	20240524	-27.05	618	20230727	99.84	1693	-27.05	20240524	813	51.91	20240102	6720	-81.62	20230908	813	51.91	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
155	20240802	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-90	5	-6.76	427500108	336441	145.74	1319	1319	1242	1731	933	1332	1270.65	1.25	0	-58921	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	629	34.50	1.07	12	0.66	36.00	1159.00	1693	20240524	-26.64	618	20230727	100.97	1693	-26.64	20240524	813	52.77	20240102	6720	-81.52	20230908	813	52.77	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
156	20240802	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	-76	5	-5.71	373637577	293271	127.04	1319	1319	1249	1731	933	1332	1274.04	1.25	0	-46398	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	636	34.89	1.08	12	0.58	36.00	1159.00	1693	20240524	-25.81	618	20230727	103.24	1693	-25.81	20240524	813	54.49	20240102	6720	-81.31	20230908	813	54.49	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
157	20240802	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	-78	5	-5.86	329200192	257753	111.65	1319	1319	1254	1731	933	1332	1277.19	1.25	0	-31221	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	635	34.83	1.08	12	0.51	36.00	1159.00	1693	20240524	-25.93	618	20230727	102.91	1693	-25.93	20240524	813	54.24	20240102	6720	-81.34	20230908	813	54.24	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
158	20240802	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-63	5	-4.73	257881953	201154	87.14	1319	1319	1269	1731	933	1332	1282.01	1.25	0	-23114	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	643	35.25	1.09	12	0.40	36.00	1159.00	1693	20240524	-25.04	618	20230727	105.34	1693	-25.04	20240524	813	56.09	20240102	6720	-81.12	20230908	813	56.09	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
159	20240802	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-49	5	-3.68	151956995	118050	51.14	1319	1319	1275	1731	933	1332	1287.23	1.25	0	8651	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	650	35.64	1.11	12	0.23	36.00	1159.00	1693	20240524	-24.22	618	20230727	107.61	1693	-24.22	20240524	813	57.81	20240102	6720	-80.91	20230908	813	57.81	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
160	20240802	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-43	5	-3.23	121542873	94377	40.88	1319	1319	1275	1731	933	1332	1287.84	1.25	0	4930	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	653	35.81	1.11	12	0.19	36.00	1159.00	1693	20240524	-23.86	618	20230727	108.58	1693	-23.86	20240524	813	58.55	20240102	6720	-80.82	20230908	813	58.55	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
161	20240802	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-39	5	-2.93	24272161	18659	8.08	1319	1319	1290	1731	933	1332	1300.83	1.25	0	1038	1370	1350	1319	1299	1268	1361	1310	51	399	100	790	1	1	50643410	655	35.92	1.12	12	0.04	36.00	1159.00	1693	20240524	-23.63	618	20230727	109.22	1693	-23.63	20240524	813	59.04	20240102	6720	-80.76	20230908	813	59.04	20240102	0.98	N	129890	100	50 억		634546	N	N	0	N	00	N
162	20240801	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	32	2	2.46	300656251	227694	6.27	1288	1339	1288	1690	910	1300	1320.44	1.14	0	56247	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	675	37.00	1.15	12	0.45	36.00	1159.00	1693	20240524	-21.32	606	20230726	119.80	1693	-21.32	20240524	813	63.84	20240102	6720	-80.18	20230908	813	63.84	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
163	20240801	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	19	2	1.46	287156194	217473	5.99	1288	1339	1288	1690	910	1300	1320.42	1.14	0	54274	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	668	36.64	1.14	12	0.43	36.00	1159.00	1693	20240524	-22.09	606	20230726	117.66	1693	-22.09	20240524	813	62.24	20240102	6720	-80.37	20230908	813	62.24	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
164	20240801	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	34	2	2.62	277527141	210209	5.79	1288	1339	1288	1690	910	1300	1320.24	1.14	0	54825	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	676	37.06	1.15	12	0.42	36.00	1159.00	1693	20240524	-21.20	606	20230726	120.13	1693	-21.20	20240524	813	64.08	20240102	6720	-80.15	20230908	813	64.08	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
165	20240801	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	17	2	1.31	190484472	144781	3.99	1288	1332	1288	1690	910	1300	1315.67	1.14	0	53841	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	667	36.58	1.14	12	0.29	36.00	1159.00	1693	20240524	-22.21	606	20230726	117.33	1693	-22.21	20240524	813	61.99	20240102	6720	-80.40	20230908	813	61.99	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
166	20240801	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	21	2	1.62	153369732	116700	3.22	1288	1332	1288	1690	910	1300	1314.22	1.14	0	46787	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	669	36.69	1.14	12	0.23	36.00	1159.00	1693	20240524	-21.97	606	20230726	117.99	1693	-21.97	20240524	813	62.48	20240102	6720	-80.34	20230908	813	62.48	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
167	20240801	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	14	2	1.08	117379698	89552	2.47	1288	1329	1288	1690	910	1300	1310.74	1.14	0	27584	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	665	36.50	1.13	12	0.18	36.00	1159.00	1693	20240524	-22.39	606	20230726	116.83	1693	-22.39	20240524	813	61.62	20240102	6720	-80.45	20230908	813	61.62	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
168	20240801	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	20	2	1.54	77820338	59541	1.64	1288	1329	1288	1690	910	1300	1307.00	1.14	0	23721	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	668	36.67	1.14	12	0.12	36.00	1159.00	1693	20240524	-22.03	606	20230726	117.82	1693	-22.03	20240524	813	62.36	20240102	6720	-80.36	20230908	813	62.36	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N
169	20240801	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	12	2	0.92	13080096	10102	0.28	1288	1312	1288	1690	910	1300	1294.80	1.14	0	5575	1510	1404	1323	1217	1136	1458	1271	51	390	100	780	1	1	50643410	664	36.44	1.13	12	0.02	36.00	1159.00	1693	20240524	-22.50	606	20230726	116.50	1693	-22.50	20240524	813	61.38	20240102	6720	-80.48	20230908	813	61.38	20240102	0.97	N	129890	100	50 억		577096	N	N	0	N	00	N