KissMeData/042110/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	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	6	2	0.43	45691144	33037	47.79	1371	1395	1371	1799	969	1384	1383.03	52.48	0	-4627	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	672	13.90	0.55	12	0.07	100.00	2515.00	1829	20240112	-24.00	1210	20240805	14.88	1829	-24.00	20240112	1210	14.88	20240805	1829	-24.00	20240112	1210	14.88	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
3	20240830	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	5	2	0.36	36002949	26066	37.70	1371	1395	1371	1799	969	1384	1381.22	52.48	0	-4065	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	671	13.89	0.55	12	0.05	100.00	2515.00	1829	20240112	-24.06	1210	20240805	14.79	1829	-24.06	20240112	1210	14.79	20240805	1829	-24.06	20240112	1210	14.79	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
4	20240830	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	4	2	0.29	30882913	22357	32.34	1371	1395	1371	1799	969	1384	1381.35	52.48	0	-4053	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	671	13.88	0.55	12	0.05	100.00	2515.00	1829	20240112	-24.11	1210	20240805	14.71	1829	-24.11	20240112	1210	14.71	20240805	1829	-24.11	20240112	1210	14.71	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
5	20240830	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	6	2	0.43	26582807	19244	27.84	1371	1395	1371	1799	969	1384	1381.36	52.48	0	-3964	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	672	13.90	0.55	12	0.04	100.00	2515.00	1829	20240112	-24.00	1210	20240805	14.88	1829	-24.00	20240112	1210	14.88	20240805	1829	-24.00	20240112	1210	14.88	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
6	20240830	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	3	2	0.22	24046227	17414	25.19	1371	1395	1371	1799	969	1384	1380.86	52.48	0	-3737	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	670	13.87	0.55	12	0.04	100.00	2515.00	1829	20240112	-24.17	1210	20240805	14.63	1829	-24.17	20240112	1210	14.63	20240805	1829	-24.17	20240112	1210	14.63	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
7	20240830	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	4	2	0.29	14981208	10847	15.69	1371	1395	1371	1799	969	1384	1381.14	52.48	0	-900	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	671	13.88	0.55	12	0.02	100.00	2515.00	1829	20240112	-24.11	1210	20240805	14.71	1829	-24.11	20240112	1210	14.71	20240805	1829	-24.11	20240112	1210	14.71	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
8	20240830	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	4	2	0.29	6899368	4999	7.23	1371	1395	1371	1799	969	1384	1380.15	52.48	0	784	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	671	13.88	0.55	12	0.01	100.00	2515.00	1829	20240112	-24.11	1210	20240805	14.71	1829	-24.11	20240112	1210	14.71	20240805	1829	-24.11	20240112	1210	14.71	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
9	20240830	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	5	2	0.36	3105939	2259	3.27	1371	1389	1371	1799	969	1384	1374.92	52.48	0	614	1410	1396	1373	1359	1336	1404	1367	242	415	500	1020	1	1	48329564	671	13.89	0.55	12	0.00	100.00	2515.00	1829	20240112	-24.06	1210	20240805	14.79	1829	-24.06	20240112	1210	14.79	20240805	1829	-24.06	20240112	1210	14.79	20240805	2.38	N	042110	500	241 억		25361018	N	N	0	N	00	N
10	20240829	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	3	2	0.22	94417270	69110	174.70	1368	1387	1350	1795	967	1381	1366.19	52.49	0	-7172	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	669	13.84	0.55	12	0.14	100.00	2515.00	1829	20240112	-24.33	1210	20240805	14.38	1829	-24.33	20240112	1210	14.38	20240805	1829	-24.33	20240112	1210	14.38	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
11	20240829	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1371	-10	5	-0.72	76988398	56472	142.75	1368	1378	1350	1795	967	1381	1363.30	52.49	0	-3256	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	663	13.71	0.55	12	0.12	100.00	2515.00	1829	20240112	-25.04	1210	20240805	13.31	1829	-25.04	20240112	1210	13.31	20240805	1829	-25.04	20240112	1210	13.31	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
12	20240829	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-8	5	-0.58	68687783	50404	127.41	1368	1378	1350	1795	967	1381	1362.74	52.49	0	-1085	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	664	13.73	0.55	12	0.10	100.00	2515.00	1829	20240112	-24.93	1210	20240805	13.47	1829	-24.93	20240112	1210	13.47	20240805	1829	-24.93	20240112	1210	13.47	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
13	20240829	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-13	5	-0.94	65227605	47874	121.02	1368	1378	1350	1795	967	1381	1362.48	52.49	0	-176	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	661	13.68	0.54	12	0.10	100.00	2515.00	1829	20240112	-25.21	1210	20240805	13.06	1829	-25.21	20240112	1210	13.06	20240805	1829	-25.21	20240112	1210	13.06	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
14	20240829	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	-11	5	-0.80	47649420	35021	88.53	1368	1375	1350	1795	967	1381	1360.60	52.49	0	-2336	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	662	13.70	0.54	12	0.07	100.00	2515.00	1829	20240112	-25.10	1210	20240805	13.22	1829	-25.10	20240112	1210	13.22	20240805	1829	-25.10	20240112	1210	13.22	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
15	20240829	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	-18	5	-1.30	38944095	28635	72.38	1368	1375	1350	1795	967	1381	1360.02	52.49	0	-1918	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	659	13.63	0.54	12	0.06	100.00	2515.00	1829	20240112	-25.48	1210	20240805	12.64	1829	-25.48	20240112	1210	12.64	20240805	1829	-25.48	20240112	1210	12.64	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
16	20240829	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-19	5	-1.38	28787410	21175	53.53	1368	1375	1350	1795	967	1381	1359.50	52.49	0	-1154	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	658	13.62	0.54	12	0.04	100.00	2515.00	1829	20240112	-25.53	1210	20240805	12.56	1829	-25.53	20240112	1210	12.56	20240805	1829	-25.53	20240112	1210	12.56	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
17	20240829	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	-21	5	-1.52	4318002	3163	8.00	1368	1368	1360	1795	967	1381	1365.16	52.49	0	-1015	1401	1391	1380	1370	1359	1396	1375	242	414	500	1020	1	1	48329564	657	13.60	0.54	12	0.01	100.00	2515.00	1829	20240112	-25.64	1210	20240805	12.40	1829	-25.64	20240112	1210	12.40	20240805	1829	-25.64	20240112	1210	12.40	20240805	2.39	N	042110	500	241 억		25368360	N	N	0	N	00	N
18	20240828	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	-4	5	-0.29	54462099	39552	41.97	1375	1390	1369	1800	970	1385	1376.77	52.49	0	-855	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	667	13.81	0.55	12	0.08	100.00	2515.00	1829	20240112	-24.49	1210	20240805	14.13	1829	-24.49	20240112	1210	14.13	20240805	1829	-24.49	20240112	1210	14.13	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
19	20240828	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	-11	5	-0.79	47193463	34278	36.37	1375	1390	1369	1800	970	1385	1376.59	52.49	0	-619	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	664	13.74	0.55	12	0.07	100.00	2515.00	1829	20240112	-24.88	1210	20240805	13.55	1829	-24.88	20240112	1210	13.55	20240805	1829	-24.88	20240112	1210	13.55	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
20	20240828	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1377	-8	5	-0.58	40630281	29493	31.29	1375	1390	1369	1800	970	1385	1377.42	52.49	0	-907	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	665	13.77	0.55	12	0.06	100.00	2515.00	1829	20240112	-24.71	1210	20240805	13.80	1829	-24.71	20240112	1210	13.80	20240805	1829	-24.71	20240112	1210	13.80	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
21	20240828	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-12	5	-0.87	35805437	25972	27.56	1375	1390	1370	1800	970	1385	1378.41	52.49	0	-1492	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	664	13.73	0.55	12	0.05	100.00	2515.00	1829	20240112	-24.93	1210	20240805	13.47	1829	-24.93	20240112	1210	13.47	20240805	1829	-24.93	20240112	1210	13.47	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
22	20240828	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	1	2	0.07	15013855	10843	11.50	1375	1390	1375	1800	970	1385	1384.63	52.49	0	-410	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	670	13.86	0.55	12	0.02	100.00	2515.00	1829	20240112	-24.22	1210	20240805	14.55	1829	-24.22	20240112	1210	14.55	20240805	1829	-24.22	20240112	1210	14.55	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
23	20240828	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-2	5	-0.14	11716499	8459	8.98	1375	1390	1375	1800	970	1385	1385.10	52.49	0	117	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	668	13.83	0.55	12	0.02	100.00	2515.00	1829	20240112	-24.38	1210	20240805	14.30	1829	-24.38	20240112	1210	14.30	20240805	1829	-24.38	20240112	1210	14.30	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
24	20240828	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	1	2	0.07	10548282	7613	8.08	1375	1390	1375	1800	970	1385	1385.63	52.49	0	186	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	670	13.86	0.55	12	0.02	100.00	2515.00	1829	20240112	-24.22	1210	20240805	14.55	1829	-24.22	20240112	1210	14.55	20240805	1829	-24.22	20240112	1210	14.55	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
25	20240828	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	5	2	0.36	7134115	5151	5.47	1375	1390	1375	1800	970	1385	1385.00	52.49	0	-132	1452	1418	1364	1330	1276	1391	1303	242	415	500	1020	1	1	48329564	672	13.90	0.55	12	0.01	100.00	2515.00	1829	20240112	-24.00	1210	20240805	14.88	1829	-24.00	20240112	1210	14.88	20240805	1829	-24.00	20240112	1210	14.88	20240805	2.45	N	042110	500	241 억		25369849	N	N	0	N	00	N
26	20240827	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-13	5	-0.93	128615766	94176	139.72	1398	1398	1310	1817	979	1398	1365.69	52.48	0	5324	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	669	13.85	0.55	12	0.19	100.00	2515.00	1829	20240112	-24.28	1210	20240805	14.46	1829	-24.28	20240112	1210	14.46	20240805	1829	-24.28	20240112	1210	14.46	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
27	20240827	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-15	5	-1.07	122177315	89508	132.79	1398	1398	1310	1817	979	1398	1364.99	52.48	0	4890	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	668	13.83	0.55	12	0.19	100.00	2515.00	1829	20240112	-24.38	1210	20240805	14.30	1829	-24.38	20240112	1210	14.30	20240805	1829	-24.38	20240112	1210	14.30	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
28	20240827	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-15	5	-1.07	119093878	87277	129.48	1398	1398	1310	1817	979	1398	1364.55	52.48	0	4917	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	668	13.83	0.55	12	0.18	100.00	2515.00	1829	20240112	-24.38	1210	20240805	14.30	1829	-24.38	20240112	1210	14.30	20240805	1829	-24.38	20240112	1210	14.30	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
29	20240827	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-15	5	-1.07	118381467	86759	128.71	1398	1398	1310	1817	979	1398	1364.49	52.48	0	4927	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	668	13.83	0.55	12	0.18	100.00	2515.00	1829	20240112	-24.38	1210	20240805	14.30	1829	-24.38	20240112	1210	14.30	20240805	1829	-24.38	20240112	1210	14.30	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
30	20240827	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	-19	5	-1.36	112645437	82599	122.54	1398	1398	1310	1817	979	1398	1363.76	52.48	0	5666	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	666	13.79	0.55	12	0.17	100.00	2515.00	1829	20240112	-24.60	1210	20240805	13.97	1829	-24.60	20240112	1210	13.97	20240805	1829	-24.60	20240112	1210	13.97	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
31	20240827	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	-19	5	-1.36	109168779	80070	118.79	1398	1398	1310	1817	979	1398	1363.42	52.48	0	5813	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	666	13.79	0.55	12	0.17	100.00	2515.00	1829	20240112	-24.60	1210	20240805	13.97	1829	-24.60	20240112	1210	13.97	20240805	1829	-24.60	20240112	1210	13.97	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
32	20240827	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	-18	5	-1.29	49676939	36471	54.11	1398	1398	1310	1817	979	1398	1362.09	52.48	0	271	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	667	13.80	0.55	12	0.08	100.00	2515.00	1829	20240112	-24.55	1210	20240805	14.05	1829	-24.55	20240112	1210	14.05	20240805	1829	-24.55	20240112	1210	14.05	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
33	20240827	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	0	3	0.00	8384	6	0.01	1398	1398	1397	1817	979	1398	1397.33	52.48	0	-4	1428	1413	1399	1384	1370	1406	1377	242	419	500	1030	1	1	48329564	676	13.98	0.56	12	0.00	100.00	2515.00	1829	20240112	-23.56	1210	20240805	15.54	1829	-23.56	20240112	1210	15.54	20240805	1829	-23.56	20240112	1210	15.54	20240805	2.46	N	042110	500	241 억		25364554	N	N	0	N	00	N
34	20240826	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	-2	5	-0.14	88946413	63864	61.66	1400	1414	1385	1820	980	1400	1392.73	52.52	0	-16080	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	676	13.98	0.56	12	0.13	100.00	2515.00	1829	20240112	-23.56	1210	20240805	15.54	1829	-23.56	20240112	1210	15.54	20240805	1829	-23.56	20240112	1210	15.54	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
35	20240826	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-14	5	-1.00	67678808	48573	46.90	1400	1414	1386	1820	980	1400	1393.32	52.52	0	-14735	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	670	13.86	0.55	12	0.10	100.00	2515.00	1829	20240112	-24.22	1210	20240805	14.55	1829	-24.22	20240112	1210	14.55	20240805	1829	-24.22	20240112	1210	14.55	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
36	20240826	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1394	-6	5	-0.43	56842841	40763	39.36	1400	1414	1387	1820	980	1400	1394.45	52.52	0	-14314	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	674	13.94	0.55	12	0.08	100.00	2515.00	1829	20240112	-23.78	1210	20240805	15.21	1829	-23.78	20240112	1210	15.21	20240805	1829	-23.78	20240112	1210	15.21	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
37	20240826	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	-5	5	-0.36	47493528	34039	32.86	1400	1414	1388	1820	980	1400	1395.25	52.52	0	-14909	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	674	13.95	0.55	12	0.07	100.00	2515.00	1829	20240112	-23.73	1210	20240805	15.29	1829	-23.73	20240112	1210	15.29	20240805	1829	-23.73	20240112	1210	15.29	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
38	20240826	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	-2	5	-0.14	34332066	24572	23.72	1400	1414	1391	1820	980	1400	1397.19	52.52	0	-11647	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	676	13.98	0.56	12	0.05	100.00	2515.00	1829	20240112	-23.56	1210	20240805	15.54	1829	-23.56	20240112	1210	15.54	20240805	1829	-23.56	20240112	1210	15.54	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
39	20240826	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	-2	5	-0.14	32184175	23028	22.23	1400	1414	1391	1820	980	1400	1397.60	52.52	0	-10361	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	676	13.98	0.56	12	0.05	100.00	2515.00	1829	20240112	-23.56	1210	20240805	15.54	1829	-23.56	20240112	1210	15.54	20240805	1829	-23.56	20240112	1210	15.54	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
40	20240826	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	0	3	0.00	24800173	17740	17.13	1400	1414	1391	1820	980	1400	1397.96	52.52	0	-9029	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	677	14.00	0.56	12	0.04	100.00	2515.00	1829	20240112	-23.46	1210	20240805	15.70	1829	-23.46	20240112	1210	15.70	20240805	1829	-23.46	20240112	1210	15.70	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
41	20240826	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1414	14	2	1.00	1993350	1422	1.37	1400	1414	1400	1820	980	1400	1402.00	52.52	0	-63	1522	1460	1428	1366	1334	1445	1351	242	420	500	1030	1	1	48329564	683	14.14	0.56	12	0.00	100.00	2515.00	1829	20240112	-22.69	1210	20240805	16.86	1829	-22.69	20240112	1210	16.86	20240805	1829	-22.69	20240112	1210	16.86	20240805	2.46	N	042110	500	241 억		25380750	N	N	0	N	00	N
42	20240823	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-31	5	-2.17	143119697	101599	140.77	1430	1490	1396	1860	1002	1431	1408.67	52.53	0	-8517	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	677	14.00	0.56	12	0.21	100.00	2515.00	1829	20240112	-23.46	1210	20240805	15.70	1829	-23.46	20240112	1210	15.70	20240805	1829	-23.46	20240112	1210	15.70	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
43	20240823	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1405	-26	5	-1.82	111597901	79101	109.60	1430	1490	1396	1860	1002	1431	1410.83	52.53	0	-1412	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	679	14.05	0.56	12	0.16	100.00	2515.00	1829	20240112	-23.18	1210	20240805	16.12	1829	-23.18	20240112	1210	16.12	20240805	1829	-23.18	20240112	1210	16.12	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
44	20240823	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1413	-18	5	-1.26	107945897	76507	106.00	1430	1490	1396	1860	1002	1431	1410.93	52.53	0	-169	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	683	14.13	0.56	12	0.16	100.00	2515.00	1829	20240112	-22.74	1210	20240805	16.78	1829	-22.74	20240112	1210	16.78	20240805	1829	-22.74	20240112	1210	16.78	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
45	20240823	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	-15	5	-1.05	102409415	72568	100.55	1430	1490	1396	1860	1002	1431	1411.22	52.53	0	-149	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	684	14.16	0.56	12	0.15	100.00	2515.00	1829	20240112	-22.58	1210	20240805	17.02	1829	-22.58	20240112	1210	17.02	20240805	1829	-22.58	20240112	1210	17.02	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
46	20240823	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	-21	5	-1.47	85781356	60758	84.18	1430	1490	1396	1860	1002	1431	1411.85	52.53	0	-1106	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	681	14.10	0.56	12	0.13	100.00	2515.00	1829	20240112	-22.91	1210	20240805	16.53	1829	-22.91	20240112	1210	16.53	20240805	1829	-22.91	20240112	1210	16.53	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
47	20240823	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1405	-26	5	-1.82	81453032	57684	79.92	1430	1490	1396	1860	1002	1431	1412.06	52.53	0	119	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	679	14.05	0.56	12	0.12	100.00	2515.00	1829	20240112	-23.18	1210	20240805	16.12	1829	-23.18	20240112	1210	16.12	20240805	1829	-23.18	20240112	1210	16.12	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
48	20240823	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1413	-18	5	-1.26	63425204	44890	62.20	1430	1490	1396	1860	1002	1431	1412.90	52.53	0	5617	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	683	14.13	0.56	12	0.09	100.00	2515.00	1829	20240112	-22.74	1210	20240805	16.78	1829	-22.74	20240112	1210	16.78	20240805	1829	-22.74	20240112	1210	16.78	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
49	20240823	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1421	-10	5	-0.70	17070632	11861	16.43	1430	1490	1418	1860	1002	1431	1439.22	52.53	0	-2969	1451	1440	1427	1416	1403	1446	1422	242	429	500	1050	1	1	48329564	687	14.21	0.57	12	0.02	100.00	2515.00	1829	20240112	-22.31	1210	20240805	17.44	1829	-22.31	20240112	1210	17.44	20240805	1829	-22.31	20240112	1210	17.44	20240805	2.41	N	042110	500	241 억		25389269	N	N	0	N	00	N
50	20240822	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1431	4	2	0.28	102607624	72174	40.83	1428	1438	1414	1855	999	1427	1421.67	52.55	0	-7276	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	692	14.31	0.57	12	0.15	100.00	2515.00	1829	20240112	-21.76	1210	20240805	18.26	1829	-21.76	20240112	1210	18.26	20240805	1829	-21.76	20240112	1210	18.26	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
51	20240822	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	-3	5	-0.21	87407134	61511	34.80	1428	1438	1414	1855	999	1427	1421.00	52.55	0	-3941	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	688	14.24	0.57	12	0.13	100.00	2515.00	1829	20240112	-22.14	1210	20240805	17.69	1829	-22.14	20240112	1210	17.69	20240805	1829	-22.14	20240112	1210	17.69	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
52	20240822	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1422	-5	5	-0.35	85509710	60175	34.04	1428	1438	1414	1855	999	1427	1421.02	52.55	0	-3744	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	687	14.22	0.57	12	0.12	100.00	2515.00	1829	20240112	-22.25	1210	20240805	17.52	1829	-22.25	20240112	1210	17.52	20240805	1829	-22.25	20240112	1210	17.52	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
53	20240822	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	-11	5	-0.77	84397400	59389	33.60	1428	1438	1414	1855	999	1427	1421.09	52.55	0	-3823	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	684	14.16	0.56	12	0.12	100.00	2515.00	1829	20240112	-22.58	1210	20240805	17.02	1829	-22.58	20240112	1210	17.02	20240805	1829	-22.58	20240112	1210	17.02	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
54	20240822	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	-3	5	-0.21	78055185	54906	31.06	1428	1438	1416	1855	999	1427	1421.61	52.55	0	-1265	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	688	14.24	0.57	12	0.11	100.00	2515.00	1829	20240112	-22.14	1210	20240805	17.69	1829	-22.14	20240112	1210	17.69	20240805	1829	-22.14	20240112	1210	17.69	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
55	20240822	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	-2	5	-0.14	63673384	44757	25.32	1428	1438	1417	1855	999	1427	1422.65	52.55	0	-1906	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	689	14.25	0.57	12	0.09	100.00	2515.00	1829	20240112	-22.09	1210	20240805	17.77	1829	-22.09	20240112	1210	17.77	20240805	1829	-22.09	20240112	1210	17.77	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
56	20240822	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	-2	5	-0.14	25642355	17965	10.16	1428	1438	1424	1855	999	1427	1427.35	52.55	0	-8819	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	689	14.25	0.57	12	0.04	100.00	2515.00	1829	20240112	-22.09	1210	20240805	17.77	1829	-22.09	20240112	1210	17.77	20240805	1829	-22.09	20240112	1210	17.77	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
57	20240822	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	10	2	0.70	72857	51	0.03	1428	1438	1428	1855	999	1427	1428.57	52.55	0	-36	1483	1454	1439	1410	1395	1447	1403	242	428	500	1050	1	1	48329564	694	14.37	0.57	12	0.00	100.00	2515.00	1829	20240112	-21.43	1210	20240805	18.76	1829	-21.43	20240112	1210	18.76	20240805	1829	-21.43	20240112	1210	18.76	20240805	2.45	N	042110	500	241 억		25396515	N	N	0	N	00	N
58	20240821	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1427	-47	5	-3.19	252519191	175538	39.72	1453	1468	1424	1916	1032	1474	1438.52	52.64	0	-44661	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	690	14.27	0.57	12	0.36	100.00	2515.00	1829	20240112	-21.98	1210	20240805	17.93	1829	-21.98	20240112	1210	17.93	20240805	1829	-21.98	20240112	1210	17.93	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
59	20240821	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1428	-46	5	-3.12	235650041	163720	37.05	1453	1468	1424	1916	1032	1474	1439.28	52.64	0	-39667	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	690	14.28	0.57	12	0.34	100.00	2515.00	1829	20240112	-21.92	1210	20240805	18.02	1829	-21.92	20240112	1210	18.02	20240805	1829	-21.92	20240112	1210	18.02	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
60	20240821	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1449	-25	5	-1.70	226359727	157228	35.58	1453	1468	1424	1916	1032	1474	1439.63	52.64	0	-36620	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	700	14.49	0.58	12	0.33	100.00	2515.00	1829	20240112	-20.78	1210	20240805	19.75	1829	-20.78	20240112	1210	19.75	20240805	1829	-20.78	20240112	1210	19.75	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
61	20240821	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1428	-46	5	-3.12	197651295	137152	31.04	1453	1468	1424	1916	1032	1474	1441.04	52.64	0	-31252	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	690	14.28	0.57	12	0.28	100.00	2515.00	1829	20240112	-21.92	1210	20240805	18.02	1829	-21.92	20240112	1210	18.02	20240805	1829	-21.92	20240112	1210	18.02	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
62	20240821	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-42	5	-2.85	196303570	136208	30.82	1453	1468	1424	1916	1032	1474	1441.13	52.64	0	-30653	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	692	14.32	0.57	12	0.28	100.00	2515.00	1829	20240112	-21.71	1210	20240805	18.35	1829	-21.71	20240112	1210	18.35	20240805	1829	-21.71	20240112	1210	18.35	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
63	20240821	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	-41	5	-2.78	183829020	127466	28.85	1453	1468	1425	1916	1032	1474	1442.11	52.64	0	-28825	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	693	14.33	0.57	12	0.26	100.00	2515.00	1829	20240112	-21.65	1210	20240805	18.43	1829	-21.65	20240112	1210	18.43	20240805	1829	-21.65	20240112	1210	18.43	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
64	20240821	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	-30	5	-2.04	116686951	80522	18.22	1453	1468	1438	1916	1032	1474	1449.04	52.64	0	-23363	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	698	14.44	0.57	12	0.17	100.00	2515.00	1829	20240112	-21.05	1210	20240805	19.34	1829	-21.05	20240112	1210	19.34	20240805	1829	-21.05	20240112	1210	19.34	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
65	20240821	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	-12	5	-0.81	17426720	11988	2.71	1453	1468	1453	1916	1032	1474	1453.16	52.64	0	930	1522	1497	1464	1439	1406	1510	1452	242	442	500	1090	1	1	48329564	707	14.62	0.58	12	0.02	100.00	2515.00	1829	20240112	-20.07	1210	20240805	20.83	1829	-20.07	20240112	1210	20.83	20240805	1829	-20.07	20240112	1210	20.83	20240805	2.43	N	042110	500	241 억		25440527	N	N	0	N	00	N
66	20240820	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	35	2	2.43	561077432	383547	418.46	1441	1489	1431	1870	1008	1439	1462.86	52.57	0	32155	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	712	14.74	0.59	12	0.79	100.00	2515.00	1829	20240112	-19.41	1210	20240805	21.82	1829	-19.41	20240112	1210	21.82	20240805	1829	-19.41	20240112	1210	21.82	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
67	20240820	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	37	2	2.57	523619326	358124	390.72	1441	1489	1431	1870	1008	1439	1462.12	52.57	0	30584	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	713	14.76	0.59	12	0.74	100.00	2515.00	1829	20240112	-19.30	1210	20240805	21.98	1829	-19.30	20240112	1210	21.98	20240805	1829	-19.30	20240112	1210	21.98	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
68	20240820	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	11	2	0.76	459806374	314630	343.27	1441	1489	1431	1870	1008	1439	1461.42	52.57	0	20951	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	701	14.50	0.58	12	0.65	100.00	2515.00	1829	20240112	-20.72	1210	20240805	19.83	1829	-20.72	20240112	1210	19.83	20240805	1829	-20.72	20240112	1210	19.83	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
69	20240820	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1453	14	2	0.97	414270995	283168	308.94	1441	1489	1431	1870	1008	1439	1462.99	52.57	0	12723	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	702	14.53	0.58	12	0.59	100.00	2515.00	1829	20240112	-20.56	1210	20240805	20.08	1829	-20.56	20240112	1210	20.08	20240805	1829	-20.56	20240112	1210	20.08	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
70	20240820	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	16	2	1.11	408088051	278907	304.29	1441	1489	1431	1870	1008	1439	1463.17	52.57	0	14310	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	703	14.55	0.58	12	0.58	100.00	2515.00	1829	20240112	-20.45	1210	20240805	20.25	1829	-20.45	20240112	1210	20.25	20240805	1829	-20.45	20240112	1210	20.25	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
71	20240820	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	16	2	1.11	343547494	234574	255.93	1441	1489	1431	1870	1008	1439	1464.56	52.57	0	10229	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	703	14.55	0.58	12	0.49	100.00	2515.00	1829	20240112	-20.45	1210	20240805	20.25	1829	-20.45	20240112	1210	20.25	20240805	1829	-20.45	20240112	1210	20.25	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
72	20240820	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1441	2	2	0.14	44762290	31056	33.88	1441	1458	1431	1870	1008	1439	1441.34	52.57	0	15043	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	696	14.41	0.57	12	0.06	100.00	2515.00	1829	20240112	-21.21	1210	20240805	19.09	1829	-21.21	20240112	1210	19.09	20240805	1829	-21.21	20240112	1210	19.09	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
73	20240820	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	5	2	0.35	6688461	4598	5.02	1441	1458	1441	1870	1008	1439	1454.65	52.57	0	-1417	1469	1453	1439	1423	1409	1447	1417	242	431	500	1060	1	1	48329564	698	14.44	0.57	12	0.01	100.00	2515.00	1829	20240112	-21.05	1210	20240805	19.34	1829	-21.05	20240112	1210	19.34	20240805	1829	-21.05	20240112	1210	19.34	20240805	2.52	N	042110	500	241 억		25409027	N	N	0	N	00	N
74	20240819	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1439	-7	5	-0.48	130609278	90955	56.61	1446	1455	1425	1879	1013	1446	1435.98	52.60	0	-14244	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	695	14.39	0.57	12	0.19	100.00	2515.00	1829	20240112	-21.32	1210	20240805	18.93	1829	-21.32	20240112	1210	18.93	20240805	1829	-21.32	20240112	1210	18.93	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
75	20240819	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1431	-15	5	-1.04	122418266	85244	53.05	1446	1455	1425	1879	1013	1446	1436.09	52.60	0	-13542	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	692	14.31	0.57	12	0.18	100.00	2515.00	1829	20240112	-21.76	1210	20240805	18.26	1829	-21.76	20240112	1210	18.26	20240805	1829	-21.76	20240112	1210	18.26	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
76	20240819	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	-13	5	-0.90	105901430	73679	45.85	1446	1455	1425	1879	1013	1446	1437.34	52.60	0	-10941	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	693	14.33	0.57	12	0.15	100.00	2515.00	1829	20240112	-21.65	1210	20240805	18.43	1829	-21.65	20240112	1210	18.43	20240805	1829	-21.65	20240112	1210	18.43	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
77	20240819	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-16	5	-1.11	69070545	47902	29.81	1446	1455	1430	1879	1013	1446	1441.91	52.60	0	-10904	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	691	14.30	0.57	12	0.10	100.00	2515.00	1829	20240112	-21.82	1210	20240805	18.18	1829	-21.82	20240112	1210	18.18	20240805	1829	-21.82	20240112	1210	18.18	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
78	20240819	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	-6	5	-0.41	48805411	33773	21.02	1446	1455	1437	1879	1013	1446	1445.10	52.60	0	-4605	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	696	14.40	0.57	12	0.07	100.00	2515.00	1829	20240112	-21.27	1210	20240805	19.01	1829	-21.27	20240112	1210	19.01	20240805	1829	-21.27	20240112	1210	19.01	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
79	20240819	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	-3	5	-0.21	38951832	26930	16.76	1446	1455	1437	1879	1013	1446	1446.41	52.60	0	-1157	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	697	14.43	0.57	12	0.06	100.00	2515.00	1829	20240112	-21.10	1210	20240805	19.26	1829	-21.10	20240112	1210	19.26	20240805	1829	-21.10	20240112	1210	19.26	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
80	20240819	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1451	5	2	0.35	13784860	9525	5.93	1446	1455	1437	1879	1013	1446	1447.23	52.60	0	256	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	701	14.51	0.58	12	0.02	100.00	2515.00	1829	20240112	-20.67	1210	20240805	19.92	1829	-20.67	20240112	1210	19.92	20240805	1829	-20.67	20240112	1210	19.92	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
81	20240819	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	8	2	0.55	4780948	3289	2.05	1446	1455	1445	1879	1013	1446	1453.62	52.60	0	-295	1489	1467	1448	1426	1407	1466	1425	242	433	500	1070	1	1	48329564	703	14.54	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.50	1210	20240805	20.17	1829	-20.50	20240112	1210	20.17	20240805	1829	-20.50	20240112	1210	20.17	20240805	2.55	N	042110	500	241 억		25423135	N	N	0	N	00	N
82	20240816	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1446	0	3	0.00	231825932	160611	70.44	1446	1470	1429	1879	1013	1446	1443.40	52.60	0	2294	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	699	14.46	0.57	12	0.33	100.00	2515.00	1829	20240112	-20.94	1210	20240805	19.50	1829	-20.94	20240112	1210	19.50	20240805	1829	-20.94	20240112	1210	19.50	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
83	20240816	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1451	5	2	0.35	222579237	154217	67.63	1446	1470	1429	1879	1013	1446	1443.29	52.60	0	5474	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	701	14.51	0.58	12	0.32	100.00	2515.00	1829	20240112	-20.67	1210	20240805	19.92	1829	-20.67	20240112	1210	19.92	20240805	1829	-20.67	20240112	1210	19.92	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
84	20240816	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	-2	5	-0.14	188341634	130577	57.27	1446	1470	1429	1879	1013	1446	1442.38	52.60	0	106	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	698	14.44	0.57	12	0.27	100.00	2515.00	1829	20240112	-21.05	1210	20240805	19.34	1829	-21.05	20240112	1210	19.34	20240805	1829	-21.05	20240112	1210	19.34	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
85	20240816	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1447	1	2	0.07	168733851	116992	51.31	1446	1470	1429	1879	1013	1446	1442.27	52.60	0	-6291	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	699	14.47	0.58	12	0.24	100.00	2515.00	1829	20240112	-20.89	1210	20240805	19.59	1829	-20.89	20240112	1210	19.59	20240805	1829	-20.89	20240112	1210	19.59	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
86	20240816	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1445	-1	5	-0.07	166226857	115258	50.55	1446	1470	1429	1879	1013	1446	1442.22	52.60	0	-7712	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	698	14.45	0.57	12	0.24	100.00	2515.00	1829	20240112	-21.00	1210	20240805	19.42	1829	-21.00	20240112	1210	19.42	20240805	1829	-21.00	20240112	1210	19.42	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
87	20240816	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1435	-11	5	-0.76	158382564	109805	48.16	1446	1470	1429	1879	1013	1446	1442.40	52.60	0	-7504	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	694	14.35	0.57	12	0.23	100.00	2515.00	1829	20240112	-21.54	1210	20240805	18.60	1829	-21.54	20240112	1210	18.60	20240805	1829	-21.54	20240112	1210	18.60	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
88	20240816	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	18	2	1.24	131043807	90871	39.85	1446	1470	1429	1879	1013	1446	1442.09	52.60	0	-1128	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	708	14.64	0.58	12	0.19	100.00	2515.00	1829	20240112	-19.96	1210	20240805	20.99	1829	-19.96	20240112	1210	20.99	20240805	1829	-19.96	20240112	1210	20.99	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
89	20240816	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1446	0	3	0.00	2653398	1835	0.80	1446	1446	1443	1879	1013	1446	1445.99	52.60	0	1702	1483	1464	1431	1412	1379	1474	1422	242	433	500	1070	1	1	48329564	699	14.46	0.57	12	0.00	100.00	2515.00	1829	20240112	-20.94	1210	20240805	19.50	1829	-20.94	20240112	1210	19.50	20240805	1829	-20.94	20240112	1210	19.50	20240805	2.53	N	042110	500	241 억		25423270	N	N	0	N	00	N
90	20240814	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1446	36	2	2.55	323477997	226801	250.99	1410	1450	1398	1833	987	1410	1426.33	52.50	0	48416	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	699	14.46	0.57	12	0.47	100.00	2515.00	1829	20240112	-20.94	1210	20240805	19.50	1829	-20.94	20240112	1210	19.50	20240805	1829	-20.94	20240112	1210	19.50	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
91	20240814	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	33	2	2.34	288248175	202365	223.95	1410	1450	1398	1833	987	1410	1424.47	52.50	0	47608	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	697	14.43	0.57	12	0.42	100.00	2515.00	1829	20240112	-21.10	1210	20240805	19.26	1829	-21.10	20240112	1210	19.26	20240805	1829	-21.10	20240112	1210	19.26	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
92	20240814	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1445	35	2	2.48	274152420	192569	213.11	1410	1450	1398	1833	987	1410	1423.73	52.50	0	45620	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	698	14.45	0.57	12	0.40	100.00	2515.00	1829	20240112	-21.00	1210	20240805	19.42	1829	-21.00	20240112	1210	19.42	20240805	1829	-21.00	20240112	1210	19.42	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
93	20240814	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1435	25	2	1.77	226608361	159621	176.64	1410	1442	1398	1833	987	1410	1419.73	52.50	0	44666	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	694	14.35	0.57	12	0.33	100.00	2515.00	1829	20240112	-21.54	1210	20240805	18.60	1829	-21.54	20240112	1210	18.60	20240805	1829	-21.54	20240112	1210	18.60	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
94	20240814	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	22	2	1.56	181131477	127886	141.52	1410	1435	1398	1833	987	1410	1416.40	52.50	0	29025	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	692	14.32	0.57	12	0.26	100.00	2515.00	1829	20240112	-21.71	1210	20240805	18.35	1829	-21.71	20240112	1210	18.35	20240805	1829	-21.71	20240112	1210	18.35	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
95	20240814	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	5	2	0.35	88888581	63237	69.98	1410	1419	1398	1833	987	1410	1405.57	52.50	0	12052	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	684	14.15	0.56	12	0.13	100.00	2515.00	1829	20240112	-22.64	1210	20240805	16.94	1829	-22.64	20240112	1210	16.94	20240805	1829	-22.64	20240112	1210	16.94	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
96	20240814	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1412	2	2	0.14	69719299	49641	54.94	1410	1418	1398	1833	987	1410	1404.36	52.50	0	7641	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	682	14.12	0.56	12	0.10	100.00	2515.00	1829	20240112	-22.80	1210	20240805	16.69	1829	-22.80	20240112	1210	16.69	20240805	1829	-22.80	20240112	1210	16.69	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
97	20240814	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	0	3	0.00	13591870	9653	10.68	1410	1418	1400	1833	987	1410	1407.82	52.50	0	411	1442	1426	1399	1383	1356	1434	1391	242	423	500	1040	1	1	48329564	681	14.10	0.56	12	0.02	100.00	2515.00	1829	20240112	-22.91	1210	20240805	16.53	1829	-22.91	20240112	1210	16.53	20240805	1829	-22.91	20240112	1210	16.53	20240805	2.50	N	042110	500	241 억		25374969	N	N	0	N	00	N
98	20240813	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	4	2	0.28	125261186	90362	69.71	1405	1415	1372	1827	985	1406	1386.15	52.53	0	-11588	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	681	14.10	0.56	12	0.19	100.00	2515.00	1829	20240112	-22.91	1210	20240805	16.53	1829	-22.91	20240112	1210	16.53	20240805	1829	-22.91	20240112	1210	16.53	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
99	20240813	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	-17	5	-1.21	107015401	77326	59.65	1405	1406	1372	1827	985	1406	1383.87	52.53	0	-9913	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	671	13.89	0.55	12	0.16	100.00	2515.00	1829	20240112	-24.06	1210	20240805	14.79	1829	-24.06	20240112	1210	14.79	20240805	1829	-24.06	20240112	1210	14.79	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
100	20240813	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	-30	5	-2.13	90479320	65321	50.39	1405	1406	1372	1827	985	1406	1385.06	52.53	0	-8953	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	665	13.76	0.55	12	0.14	100.00	2515.00	1829	20240112	-24.77	1210	20240805	13.72	1829	-24.77	20240112	1210	13.72	20240805	1829	-24.77	20240112	1210	13.72	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
101	20240813	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-19	5	-1.35	61381254	44230	34.12	1405	1406	1372	1827	985	1406	1387.66	52.53	0	-8444	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	670	13.87	0.55	12	0.09	100.00	2515.00	1829	20240112	-24.17	1210	20240805	14.63	1829	-24.17	20240112	1210	14.63	20240805	1829	-24.17	20240112	1210	14.63	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
102	20240813	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-20	5	-1.42	40223691	28946	22.33	1405	1406	1372	1827	985	1406	1389.45	52.53	0	74	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	670	13.86	0.55	12	0.06	100.00	2515.00	1829	20240112	-24.22	1210	20240805	14.55	1829	-24.22	20240112	1210	14.55	20240805	1829	-24.22	20240112	1210	14.55	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
103	20240813	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	-16	5	-1.14	38107985	27417	21.15	1405	1406	1372	1827	985	1406	1389.77	52.53	0	195	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	672	13.90	0.55	12	0.06	100.00	2515.00	1829	20240112	-24.00	1210	20240805	14.88	1829	-24.00	20240112	1210	14.88	20240805	1829	-24.00	20240112	1210	14.88	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
104	20240813	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1394	-12	5	-0.85	31600355	22719	17.53	1405	1406	1372	1827	985	1406	1390.73	52.53	0	2111	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	674	13.94	0.55	12	0.05	100.00	2515.00	1829	20240112	-23.78	1210	20240805	15.21	1829	-23.78	20240112	1210	15.21	20240805	1829	-23.78	20240112	1210	15.21	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
105	20240813	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1405	-1	5	-0.07	8718808	6225	4.80	1405	1405	1400	1827	985	1406	1400.35	52.53	0	5594	1434	1419	1405	1390	1376	1413	1384	242	421	500	1040	1	1	48329564	679	14.05	0.56	12	0.01	100.00	2515.00	1829	20240112	-23.18	1210	20240805	16.12	1829	-23.18	20240112	1210	16.12	20240805	1829	-23.18	20240112	1210	16.12	20240805	2.48	N	042110	500	241 억		25386560	N	N	0	N	00	N
106	20240812	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	-19	5	-1.33	181781076	129615	93.86	1420	1420	1391	1852	998	1425	1402.41	52.55	0	-10783	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	680	14.06	0.56	12	0.27	100.00	2515.00	1829	20240112	-23.13	1210	20240805	16.20	1829	-23.13	20240112	1210	16.20	20240805	1829	-23.13	20240112	1210	16.20	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
107	20240812	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	-30	5	-2.11	151547964	108039	78.24	1420	1420	1391	1852	998	1425	1402.72	52.55	0	-3440	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	674	13.95	0.55	12	0.22	100.00	2515.00	1829	20240112	-23.73	1210	20240805	15.29	1829	-23.73	20240112	1210	15.29	20240805	1829	-23.73	20240112	1210	15.29	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
108	20240812	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1408	-17	5	-1.19	110115864	78374	56.76	1420	1420	1397	1852	998	1425	1405.01	52.55	0	760	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	680	14.08	0.56	12	0.16	100.00	2515.00	1829	20240112	-23.02	1210	20240805	16.36	1829	-23.02	20240112	1210	16.36	20240805	1829	-23.02	20240112	1210	16.36	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
109	20240812	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-25	5	-1.75	78520393	55801	40.41	1420	1420	1397	1852	998	1425	1407.15	52.55	0	995	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	677	14.00	0.56	12	0.12	100.00	2515.00	1829	20240112	-23.46	1210	20240805	15.70	1829	-23.46	20240112	1210	15.70	20240805	1829	-23.46	20240112	1210	15.70	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
110	20240812	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1414	-11	5	-0.77	31912903	22579	16.35	1420	1420	1406	1852	998	1425	1413.39	52.55	0	3307	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	683	14.14	0.56	12	0.05	100.00	2515.00	1829	20240112	-22.69	1210	20240805	16.86	1829	-22.69	20240112	1210	16.86	20240805	1829	-22.69	20240112	1210	16.86	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
111	20240812	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	-18	5	-1.26	27900895	19738	14.29	1420	1420	1406	1852	998	1425	1413.56	52.55	0	4309	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	680	14.07	0.56	12	0.04	100.00	2515.00	1829	20240112	-23.07	1210	20240805	16.28	1829	-23.07	20240112	1210	16.28	20240805	1829	-23.07	20240112	1210	16.28	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
112	20240812	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	-10	5	-0.70	13362992	9440	6.84	1420	1420	1406	1852	998	1425	1415.57	52.55	0	3890	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	684	14.15	0.56	12	0.02	100.00	2515.00	1829	20240112	-22.64	1210	20240805	16.94	1829	-22.64	20240112	1210	16.94	20240805	1829	-22.64	20240112	1210	16.94	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
113	20240812	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	-9	5	-0.63	636264	449	0.33	1420	1420	1412	1852	998	1425	1417.07	52.55	0	-304	1461	1442	1420	1401	1379	1445	1404	242	427	500	1050	1	1	48329564	684	14.16	0.56	12	0.00	100.00	2515.00	1829	20240112	-22.58	1210	20240805	17.02	1829	-22.58	20240112	1210	17.02	20240805	1829	-22.58	20240112	1210	17.02	20240805	2.48	N	042110	500	241 억		25397346	N	N	0	N	00	N
114	20240809	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	2	2	0.14	195361963	138021	126.15	1425	1439	1398	1849	997	1423	1415.31	52.59	0	-20944	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	689	14.25	0.57	12	0.29	100.00	2515.00	1829	20240112	-22.09	1210	20240805	17.77	1829	-22.09	20240112	1210	17.77	20240805	1829	-22.09	20240112	1210	17.77	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
115	20240809	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1405	-18	5	-1.26	163355183	115462	105.53	1425	1439	1398	1849	997	1423	1414.61	52.59	0	-11835	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	679	14.05	0.56	12	0.24	100.00	2515.00	1829	20240112	-23.18	1210	20240805	16.12	1829	-23.18	20240112	1210	16.12	20240805	1829	-23.18	20240112	1210	16.12	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
116	20240809	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1408	-15	5	-1.05	138672093	97859	89.44	1425	1439	1402	1849	997	1423	1416.90	52.59	0	-11739	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	680	14.08	0.56	12	0.20	100.00	2515.00	1829	20240112	-23.02	1210	20240805	16.36	1829	-23.02	20240112	1210	16.36	20240805	1829	-23.02	20240112	1210	16.36	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
117	20240809	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1417	-6	5	-0.42	110441506	77817	71.12	1425	1439	1408	1849	997	1423	1419.12	52.59	0	-3783	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	685	14.17	0.56	12	0.16	100.00	2515.00	1829	20240112	-22.53	1210	20240805	17.11	1829	-22.53	20240112	1210	17.11	20240805	1829	-22.53	20240112	1210	17.11	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
118	20240809	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1417	-6	5	-0.42	103961344	73227	66.93	1425	1439	1408	1849	997	1423	1419.60	52.59	0	-3611	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	685	14.17	0.56	12	0.15	100.00	2515.00	1829	20240112	-22.53	1210	20240805	17.11	1829	-22.53	20240112	1210	17.11	20240805	1829	-22.53	20240112	1210	17.11	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
119	20240809	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1422	-1	5	-0.07	95364024	67139	61.36	1425	1439	1408	1849	997	1423	1420.30	52.59	0	-2589	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	687	14.22	0.57	12	0.14	100.00	2515.00	1829	20240112	-22.25	1210	20240805	17.52	1829	-22.25	20240112	1210	17.52	20240805	1829	-22.25	20240112	1210	17.52	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
120	20240809	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	6	2	0.42	50551033	35433	32.38	1425	1439	1414	1849	997	1423	1426.94	52.59	0	-2468	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	691	14.29	0.57	12	0.07	100.00	2515.00	1829	20240112	-21.87	1210	20240805	18.10	1829	-21.87	20240112	1210	18.10	20240805	1829	-21.87	20240112	1210	18.10	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
121	20240809	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1435	12	2	0.84	8836356	6187	5.65	1425	1439	1425	1849	997	1423	1431.75	52.59	0	-2064	1467	1445	1410	1388	1353	1451	1394	242	426	500	1050	1	1	48329564	694	14.35	0.57	12	0.01	100.00	2515.00	1829	20240112	-21.54	1210	20240805	18.60	1829	-21.54	20240112	1210	18.60	20240805	1829	-21.54	20240112	1210	18.60	20240805	2.51	N	042110	500	241 억		25417416	N	N	0	N	00	N
122	20240808	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1423	-2	5	-0.14	152943067	109413	49.08	1423	1432	1375	1852	998	1425	1397.85	52.62	0	-16006	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	688	14.23	0.57	12	0.23	100.00	2515.00	1829	20240112	-22.20	1210	20240805	17.60	1829	-22.20	20240112	1210	17.60	20240805	1829	-22.20	20240112	1210	17.60	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
123	20240808	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	-15	5	-1.05	138420081	99146	44.48	1423	1432	1375	1852	998	1425	1396.12	52.62	0	-11907	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	681	14.10	0.56	12	0.21	100.00	2515.00	1829	20240112	-22.91	1210	20240805	16.53	1829	-22.91	20240112	1210	16.53	20240805	1829	-22.91	20240112	1210	16.53	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
124	20240808	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1420	-5	5	-0.35	129846995	93069	41.75	1423	1432	1375	1852	998	1425	1395.17	52.62	0	-8141	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	686	14.20	0.56	12	0.19	100.00	2515.00	1829	20240112	-22.36	1210	20240805	17.36	1829	-22.36	20240112	1210	17.36	20240805	1829	-22.36	20240112	1210	17.36	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
125	20240808	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	-9	5	-0.63	114972888	82570	37.04	1423	1432	1375	1852	998	1425	1392.43	52.62	0	-3479	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	684	14.16	0.56	12	0.17	100.00	2515.00	1829	20240112	-22.58	1210	20240805	17.02	1829	-22.58	20240112	1210	17.02	20240805	1829	-22.58	20240112	1210	17.02	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
126	20240808	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	-19	5	-1.33	105291361	75702	33.96	1423	1423	1375	1852	998	1425	1390.87	52.62	0	-3920	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	680	14.06	0.56	12	0.16	100.00	2515.00	1829	20240112	-23.13	1210	20240805	16.20	1829	-23.13	20240112	1210	16.20	20240805	1829	-23.13	20240112	1210	16.20	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
127	20240808	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-25	5	-1.75	96964157	69770	31.30	1423	1423	1375	1852	998	1425	1389.77	52.62	0	-2825	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	677	14.00	0.56	12	0.14	100.00	2515.00	1829	20240112	-23.46	1210	20240805	15.70	1829	-23.46	20240112	1210	15.70	20240805	1829	-23.46	20240112	1210	15.70	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
128	20240808	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	-37	5	-2.60	91998567	66216	29.70	1423	1423	1375	1852	998	1425	1389.37	52.62	0	-1681	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	671	13.88	0.55	12	0.14	100.00	2515.00	1829	20240112	-24.11	1210	20240805	14.71	1829	-24.11	20240112	1210	14.71	20240805	1829	-24.11	20240112	1210	14.71	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
129	20240808	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	-19	5	-1.33	2551845	1813	0.81	1423	1423	1401	1852	998	1425	1407.53	52.62	0	29	1487	1456	1399	1368	1311	1471	1383	242	427	500	1050	1	1	48329564	680	14.06	0.56	12	0.00	100.00	2515.00	1829	20240112	-23.13	1210	20240805	16.20	1829	-23.13	20240112	1210	16.20	20240805	1829	-23.13	20240112	1210	16.20	20240805	2.56	N	042110	500	241 억		25433135	N	N	0	N	00	N
130	20240807	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	63	2	4.63	311596582	222514	107.91	1362	1430	1342	1770	954	1362	1400.38	52.57	0	25125	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	689	14.25	0.57	12	0.46	100.00	2515.00	1829	20240112	-22.09	1210	20240805	17.77	1829	-22.09	20240112	1210	17.77	20240805	1829	-22.09	20240112	1210	17.77	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
131	20240807	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1420	58	2	4.26	287657322	205675	99.75	1362	1430	1342	1770	954	1362	1398.64	52.57	0	26538	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	686	14.20	0.56	12	0.43	100.00	2515.00	1829	20240112	-22.36	1210	20240805	17.36	1829	-22.36	20240112	1210	17.36	20240805	1829	-22.36	20240112	1210	17.36	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
132	20240807	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	63	2	4.63	217266000	156102	75.71	1362	1425	1342	1770	954	1362	1391.86	52.57	0	31469	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	689	14.25	0.57	12	0.32	100.00	2515.00	1829	20240112	-22.09	1210	20240805	17.77	1829	-22.09	20240112	1210	17.77	20240805	1829	-22.09	20240112	1210	17.77	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
133	20240807	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	53	2	3.89	169562960	122394	59.36	1362	1419	1342	1770	954	1362	1385.43	52.57	0	29294	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	684	14.15	0.56	12	0.25	100.00	2515.00	1829	20240112	-22.64	1210	20240805	16.94	1829	-22.64	20240112	1210	16.94	20240805	1829	-22.64	20240112	1210	16.94	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
134	20240807	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1404	42	2	3.08	158752458	114702	55.63	1362	1404	1342	1770	954	1362	1384.08	52.57	0	27537	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	679	14.04	0.56	12	0.24	100.00	2515.00	1829	20240112	-23.24	1210	20240805	16.03	1829	-23.24	20240112	1210	16.03	20240805	1829	-23.24	20240112	1210	16.03	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
135	20240807	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	22	2	1.62	96235272	69775	33.84	1362	1393	1342	1770	954	1362	1379.27	52.57	0	6027	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	669	13.84	0.55	12	0.14	100.00	2515.00	1829	20240112	-24.33	1210	20240805	14.38	1829	-24.33	20240112	1210	14.38	20240805	1829	-24.33	20240112	1210	14.38	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
136	20240807	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	27	2	1.98	61961959	45089	21.87	1362	1389	1342	1770	954	1362	1374.27	52.57	0	4465	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	671	13.89	0.55	12	0.09	100.00	2515.00	1829	20240112	-24.06	1210	20240805	14.79	1829	-24.06	20240112	1210	14.79	20240805	1829	-24.06	20240112	1210	14.79	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
137	20240807	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	-2	5	-0.15	1700770	1250	0.61	1362	1362	1342	1770	954	1362	1360.34	52.57	0	-55	1403	1382	1342	1321	1281	1393	1332	242	408	500	1000	1	1	48329564	657	13.60	0.54	12	0.00	100.00	2515.00	1829	20240112	-25.64	1210	20240805	12.40	1829	-25.64	20240112	1210	12.40	20240805	1829	-25.64	20240112	1210	12.40	20240805	2.95	N	042110	500	241 억		25408537	N	N	0	N	00	N
138	20240806	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	60	2	4.61	269496976	201999	23.42	1302	1363	1302	1692	912	1302	1334.15	52.49	0	41823	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	658	13.62	0.54	12	0.42	100.00	2515.00	1829	20240112	-25.53	1210	20240805	12.56	1829	-25.53	20240112	1210	12.56	20240805	1829	-25.53	20240112	1210	12.56	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
139	20240806	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	45	2	3.46	237407311	178333	20.67	1302	1353	1302	1692	912	1302	1331.26	52.49	0	40676	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	651	13.47	0.54	12	0.37	100.00	2515.00	1829	20240112	-26.35	1210	20240805	11.32	1829	-26.35	20240112	1210	11.32	20240805	1829	-26.35	20240112	1210	11.32	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
140	20240806	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	41	2	3.15	218657282	164369	19.05	1302	1353	1302	1692	912	1302	1330.28	52.49	0	32694	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	649	13.43	0.53	12	0.34	100.00	2515.00	1829	20240112	-26.57	1210	20240805	10.99	1829	-26.57	20240112	1210	10.99	20240805	1829	-26.57	20240112	1210	10.99	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
141	20240806	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	39	2	3.00	211699987	159186	18.45	1302	1353	1302	1692	912	1302	1329.89	52.49	0	32653	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	648	13.41	0.53	12	0.33	100.00	2515.00	1829	20240112	-26.68	1210	20240805	10.83	1829	-26.68	20240112	1210	10.83	20240805	1829	-26.68	20240112	1210	10.83	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
142	20240806	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	33	2	2.53	187216500	140869	16.33	1302	1353	1302	1692	912	1302	1329.01	52.49	0	21019	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	645	13.35	0.53	12	0.29	100.00	2515.00	1829	20240112	-27.01	1210	20240805	10.33	1829	-27.01	20240112	1210	10.33	20240805	1829	-27.01	20240112	1210	10.33	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
143	20240806	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	31	2	2.38	175123284	131777	15.28	1302	1353	1302	1692	912	1302	1328.94	52.49	0	19628	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	644	13.33	0.53	12	0.27	100.00	2515.00	1829	20240112	-27.12	1210	20240805	10.17	1829	-27.12	20240112	1210	10.17	20240805	1829	-27.12	20240112	1210	10.17	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
144	20240806	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	46	2	3.53	119822355	90388	10.48	1302	1349	1302	1692	912	1302	1325.64	52.49	0	26972	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	651	13.48	0.54	12	0.19	100.00	2515.00	1829	20240112	-26.30	1210	20240805	11.40	1829	-26.30	20240112	1210	11.40	20240805	1829	-26.30	20240112	1210	11.40	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
145	20240806	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	25	2	1.92	6846344	5243	0.61	1302	1330	1302	1692	912	1302	1305.81	52.49	0	1154	1528	1414	1312	1198	1096	1364	1148	242	390	500	960	1	1	48329564	641	13.27	0.53	12	0.01	100.00	2515.00	1829	20240112	-27.45	1210	20240805	9.67	1829	-27.45	20240112	1210	9.67	20240805	1829	-27.45	20240112	1210	9.67	20240805	3.00	N	042110	500	241 억		25365897	N	N	0	N	00	N
146	20240805	160414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1302	-134	5	-9.33	1147417875	860735	367.39	1426	1426	1210	1866	1006	1436	1333.07	52.35	0	64443	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	629	13.02	0.52	12	1.78	100.00	2515.00	1829	20240112	-28.81	1210	20240805	7.60	1829	-28.81	20240112	1210	7.60	20240805	1829	-28.81	20240112	1210	7.60	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
147	20240805	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1275	-161	5	-11.21	1052455166	785751	335.38	1426	1426	1210	1866	1006	1436	1339.43	52.35	0	61571	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	616	12.75	0.51	12	1.63	100.00	2515.00	1829	20240112	-30.29	1210	20240805	5.37	1829	-30.29	20240112	1210	5.37	20240805	1829	-30.29	20240112	1210	5.37	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
148	20240805	140422	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1303	-133	5	-9.26	850803395	627231	267.72	1426	1426	1301	1866	1006	1436	1356.44	52.35	0	8916	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	630	13.03	0.52	12	1.30	100.00	2515.00	1829	20240112	-28.76	1301	20240805	0.15	1829	-28.76	20240112	1301	0.15	20240805	1829	-28.76	20240112	1301	0.15	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
149	20240805	130420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1320	-116	5	-8.08	786583731	578290	246.83	1426	1426	1316	1866	1006	1436	1360.19	52.35	0	4110	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	638	13.20	0.52	12	1.20	100.00	2515.00	1829	20240112	-27.83	1316	20240805	0.30	1829	-27.83	20240112	1316	0.30	20240805	1829	-27.83	20240112	1316	0.30	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
150	20240805	120418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1342	-94	5	-6.55	573361260	417347	178.14	1426	1426	1334	1866	1006	1436	1373.82	52.35	0	-28687	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	649	13.42	0.53	12	0.86	100.00	2515.00	1829	20240112	-26.63	1334	20240805	0.60	1829	-26.63	20240112	1334	0.60	20240805	1829	-26.63	20240112	1334	0.60	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
151	20240805	110423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1366	-70	5	-4.87	450183053	326151	139.21	1426	1426	1354	1866	1006	1436	1380.29	52.35	0	-15898	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	660	13.66	0.54	12	0.67	100.00	2515.00	1829	20240112	-25.31	1354	20240805	0.89	1829	-25.31	20240112	1354	0.89	20240805	1829	-25.31	20240112	1354	0.89	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
152	20240805	100417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1380	-56	5	-3.90	311678036	224923	96.00	1426	1426	1354	1866	1006	1436	1385.71	52.35	0	-8784	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	667	13.80	0.55	12	0.47	100.00	2515.00	1829	20240112	-24.55	1354	20240805	1.92	1829	-24.55	20240112	1354	1.92	20240805	1829	-24.55	20240112	1354	1.92	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
153	20240805	090416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1425	-11	5	-0.77	8021682	5629	2.40	1426	1426	1410	1866	1006	1436	1425.06	52.35	0	-1079	1504	1470	1446	1412	1388	1458	1400	242	430	500	1060	1	1	48329564	689	14.25	0.57	12	0.01	100.00	2515.00	1829	20240112	-22.09	1410	20240805	1.06	1829	-22.09	20240112	1410	1.06	20240805	1829	-22.09	20240112	1410	1.06	20240805	3.00	N	042110	500	241 억		25301486	N	N	0	N	00	N
154	20240802	160411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1436	-44	5	-2.97	337365379	234106	342.27	1461	1480	1422	1924	1036	1480	1441.05	52.52	0	-81263	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	694	14.36	0.57	12	0.48	100.00	2515.00	1829	20240112	-21.49	1395	20230727	2.94	1829	-21.49	20240112	1422	0.98	20240802	1829	-21.49	20240112	1422	0.98	20240802	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
155	20240802	150411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1436	-44	5	-2.97	328697407	228061	333.43	1461	1480	1422	1924	1036	1480	1441.23	52.52	0	-78703	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	694	14.36	0.57	12	0.47	100.00	2515.00	1829	20240112	-21.49	1395	20230727	2.94	1829	-21.49	20240112	1422	0.98	20240802	1829	-21.49	20240112	1422	0.98	20240802	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
156	20240802	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	-36	5	-2.43	253556083	175551	256.66	1461	1480	1434	1924	1036	1480	1444.30	52.52	0	-59950	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	698	14.44	0.57	12	0.36	100.00	2515.00	1829	20240112	-21.05	1395	20230727	3.51	1829	-21.05	20240112	1426	1.26	20240731	1829	-21.05	20240112	1426	1.26	20240731	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
157	20240802	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1439	-41	5	-2.77	238044160	164771	240.90	1461	1480	1434	1924	1036	1480	1444.65	52.52	0	-55995	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	695	14.39	0.57	12	0.34	100.00	2515.00	1829	20240112	-21.32	1395	20230727	3.15	1829	-21.32	20240112	1426	0.91	20240731	1829	-21.32	20240112	1426	0.91	20240731	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
158	20240802	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1436	-44	5	-2.97	220831958	152791	223.39	1461	1480	1434	1924	1036	1480	1445.27	52.52	0	-48785	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	694	14.36	0.57	12	0.32	100.00	2515.00	1829	20240112	-21.49	1395	20230727	2.94	1829	-21.49	20240112	1426	0.70	20240731	1829	-21.49	20240112	1426	0.70	20240731	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
159	20240802	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-30	5	-2.03	104138066	71749	104.90	1461	1480	1445	1924	1036	1480	1451.34	52.52	0	-26747	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	701	14.50	0.58	12	0.15	100.00	2515.00	1829	20240112	-20.72	1395	20230727	3.94	1829	-20.72	20240112	1426	1.68	20240731	1829	-20.72	20240112	1426	1.68	20240731	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
160	20240802	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1451	-29	5	-1.96	76165500	52421	76.64	1461	1480	1445	1924	1036	1480	1452.85	52.52	0	-23832	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	701	14.51	0.58	12	0.11	100.00	2515.00	1829	20240112	-20.67	1395	20230727	4.01	1829	-20.67	20240112	1426	1.75	20240731	1829	-20.67	20240112	1426	1.75	20240731	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
161	20240802	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	-2	5	-0.14	3355879	2294	3.35	1461	1480	1461	1924	1036	1480	1461.21	52.52	0	-674	1498	1488	1476	1466	1454	1494	1472	242	444	500	1090	1	1	48329564	714	14.78	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.19	1395	20230727	5.95	1829	-19.19	20240112	1426	3.65	20240731	1829	-19.19	20240112	1426	3.65	20240731	2.93	N	042110	500	241 억		25382432	N	N	0	N	00	N
162	20240801	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	12	2	0.82	100822454	68218	21.58	1464	1486	1464	1908	1028	1468	1477.97	52.50	0	8724	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	715	14.80	0.59	12	0.14	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1426	3.79	20240731	1829	-19.08	20240112	1426	3.79	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
163	20240801	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	10	2	0.68	95925596	64908	20.54	1464	1486	1464	1908	1028	1468	1477.93	52.50	0	9425	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	714	14.78	0.59	12	0.13	100.00	2515.00	1829	20240112	-19.19	1375	20230726	7.49	1829	-19.19	20240112	1426	3.65	20240731	1829	-19.19	20240112	1426	3.65	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
164	20240801	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	16	2	1.09	94929509	64236	20.32	1464	1486	1464	1908	1028	1468	1477.88	52.50	0	9380	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	717	14.84	0.59	12	0.13	100.00	2515.00	1829	20240112	-18.86	1375	20230726	7.93	1829	-18.86	20240112	1426	4.07	20240731	1829	-18.86	20240112	1426	4.07	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
165	20240801	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	10	2	0.68	38466889	25994	8.22	1464	1486	1464	1908	1028	1468	1480.01	52.50	0	9958	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	714	14.78	0.59	12	0.05	100.00	2515.00	1829	20240112	-19.19	1375	20230726	7.49	1829	-19.19	20240112	1426	3.65	20240731	1829	-19.19	20240112	1426	3.65	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
166	20240801	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	14	2	0.95	34602359	23382	7.40	1464	1486	1464	1908	1028	1468	1480.07	52.50	0	9902	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	716	14.82	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.97	1375	20230726	7.78	1829	-18.97	20240112	1426	3.93	20240731	1829	-18.97	20240112	1426	3.93	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
167	20240801	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	12	2	0.82	31602486	21358	6.76	1464	1486	1464	1908	1028	1468	1479.87	52.50	0	8747	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	715	14.80	0.59	12	0.04	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1426	3.79	20240731	1829	-19.08	20240112	1426	3.79	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
168	20240801	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	13	2	0.89	24784516	16754	5.30	1464	1486	1464	1908	1028	1468	1479.58	52.50	0	7802	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	716	14.81	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.03	1375	20230726	7.71	1829	-19.03	20240112	1426	3.86	20240731	1829	-19.03	20240112	1426	3.86	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N
169	20240801	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	12	2	0.82	3745264	2554	0.81	1464	1480	1464	1908	1028	1468	1466.16	52.50	0	-762	1534	1500	1463	1429	1392	1518	1447	242	440	500	1080	1	1	48329564	715	14.80	0.59	12	0.01	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1426	3.79	20240731	1829	-19.08	20240112	1426	3.79	20240731	2.96	N	042110	500	241 억		25373327	N	N	0	N	00	N