KissMeData/365590/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	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	1	2	0.10	120456213	121055	42.23	1000	1015	980	1293	697	995	995.05	4.54	0	-4105	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1439	-15.09	9.05	12	0.08	-66.00	110.00	2530	20230918	-60.63	950	20240829	4.84	1797	-44.57	20240123	950	4.84	20240829	2530	-60.63	20230918	950	4.84	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
3	20240830	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	12	2	1.21	118117146	118709	41.41	1000	1015	980	1293	697	995	995.01	4.54	0	-4104	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1455	-15.26	9.15	12	0.08	-66.00	110.00	2530	20230918	-60.20	950	20240829	6.00	1797	-43.96	20240123	950	6.00	20240829	2530	-60.20	20230918	950	6.00	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
4	20240830	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	5	2	0.50	110148065	110751	38.63	1000	1015	980	1293	697	995	994.56	4.54	0	-5892	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1444	-15.15	9.09	12	0.08	-66.00	110.00	2530	20230918	-60.47	950	20240829	5.26	1797	-44.35	20240123	950	5.26	20240829	2530	-60.47	20230918	950	5.26	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
5	20240830	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	7	2	0.70	82804447	83316	29.06	1000	1015	980	1293	697	995	993.86	4.54	0	393	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1447	-15.18	9.11	12	0.06	-66.00	110.00	2530	20230918	-60.40	950	20240829	5.47	1797	-44.24	20240123	950	5.47	20240829	2530	-60.40	20230918	950	5.47	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
6	20240830	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	8	2	0.80	81047716	81556	28.45	1000	1015	980	1293	697	995	993.77	4.54	0	1379	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1449	-15.20	9.12	12	0.06	-66.00	110.00	2530	20230918	-60.36	950	20240829	5.58	1797	-44.18	20240123	950	5.58	20240829	2530	-60.36	20230918	950	5.58	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
7	20240830	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	4	2	0.40	70445014	70945	24.75	1000	1015	980	1293	697	995	992.95	4.54	0	4240	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1443	-15.14	9.08	12	0.05	-66.00	110.00	2530	20230918	-60.51	950	20240829	5.16	1797	-44.41	20240123	950	5.16	20240829	2530	-60.51	20230918	950	5.16	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
8	20240830	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	5	2	0.50	33562596	33674	11.75	1000	1015	991	1293	697	995	996.69	4.54	0	6108	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1444	-15.15	9.09	12	0.02	-66.00	110.00	2530	20230918	-60.47	950	20240829	5.26	1797	-44.35	20240123	950	5.26	20240829	2530	-60.47	20230918	950	5.26	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
9	20240830	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	19	2	1.91	2173845	2156	0.75	1000	1015	1000	1293	697	995	1008.28	4.54	0	-23	1055	1024	987	956	919	1006	938	144	298	100	710	1	1	144447309	1465	-15.36	9.22	12	0.00	-66.00	110.00	2530	20230918	-59.92	950	20240829	6.74	1797	-43.57	20240123	950	6.74	20240829	2530	-59.92	20230918	950	6.74	20240829	0.31	N	365590	100	144 억		6553673	N	N	0	N	00	N
10	20240829	161226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	995	-22	5	-2.16	283817598	284479	493.00	1014	1018	950	1322	712	1017	997.68	4.54	0	-8613	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1437	-15.08	9.05	12	0.20	-66.00	110.00	2530	20230918	-60.67	950	20240829	4.74	1797	-44.63	20240123	950	4.74	20240829	2530	-60.67	20230918	950	4.74	20240829	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
11	20240829	151238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1012	-5	5	-0.49	267927410	268582	465.45	1014	1018	950	1322	712	1017	997.56	4.54	0	-16147	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1462	-15.33	9.20	12	0.19	-66.00	110.00	2530	20230918	-60.00	950	20240829	6.53	1797	-43.68	20240123	950	6.53	20240829	2530	-60.00	20230918	950	6.53	20240829	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
12	20240829	141238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1013	-4	5	-0.39	261047696	261736	453.58	1014	1018	950	1322	712	1017	997.37	4.54	0	-14539	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1463	-15.35	9.21	12	0.18	-66.00	110.00	2530	20230918	-59.96	950	20240829	6.63	1797	-43.63	20240123	950	6.63	20240829	2530	-59.96	20230918	950	6.63	20240829	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
13	20240829	131238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1001	-16	5	-1.57	249127866	249891	433.06	1014	1016	950	1322	712	1017	996.95	4.54	0	-14061	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1446	-15.17	9.10	12	0.17	-66.00	110.00	2530	20230918	-60.43	950	20240829	5.37	1797	-44.30	20240123	950	5.37	20240829	2530	-60.43	20230918	950	5.37	20240829	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
14	20240829	121237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1005	-12	5	-1.18	223775212	224641	389.30	1014	1016	950	1322	712	1017	996.15	4.54	0	-16357	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1452	-15.23	9.14	12	0.16	-66.00	110.00	2530	20230918	-60.28	950	20240829	5.79	1797	-44.07	20240123	950	5.79	20240829	2530	-60.28	20230918	950	5.79	20240829	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
15	20240829	111238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	996	-21	5	-2.06	211119282	211993	367.38	1014	1016	950	1322	712	1017	995.88	4.54	0	-15239	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1439	-15.09	9.05	12	0.15	-66.00	110.00	2530	20230918	-60.63	950	20240829	4.84	1797	-44.57	20240123	950	4.84	20240829	2530	-60.63	20230918	950	4.84	20240829	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
16	20240829	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-10	5	-0.98	57051685	56708	98.27	1014	1016	995	1322	712	1017	1006.06	4.54	0	-7094	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1455	-15.26	9.15	12	0.04	-66.00	110.00	2530	20230918	-60.20	992	20240805	1.51	1797	-43.96	20240123	992	1.51	20240805	2530	-60.20	20230918	992	1.51	20240805	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
17	20240829	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-2	5	-0.20	15534815	15334	26.57	1014	1016	1010	1322	712	1017	1013.10	4.54	0	-3693	1055	1036	1023	1004	991	1029	997	144	305	100	730	1	1	144447309	1466	-15.38	9.23	12	0.01	-66.00	110.00	2530	20230918	-59.88	992	20240805	2.32	1797	-43.52	20240123	992	2.32	20240805	2530	-59.88	20230918	992	2.32	20240805	0.31	N	365590	100	144 억		6562286	N	N	0	N	00	N
18	20240828	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	1	2	0.10	58784380	57702	39.54	1042	1042	1010	1320	712	1016	1018.76	4.56	0	-23404	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1469	-15.41	9.25	12	0.04	-66.00	110.00	2530	20230918	-59.80	992	20240805	2.52	1797	-43.41	20240123	992	2.52	20240805	2530	-59.80	20230918	992	2.52	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
19	20240828	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	2	2	0.20	54067072	53072	36.37	1042	1042	1010	1320	712	1016	1018.75	4.56	0	-22438	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1470	-15.42	9.25	12	0.04	-66.00	110.00	2530	20230918	-59.76	992	20240805	2.62	1797	-43.35	20240123	992	2.62	20240805	2530	-59.76	20230918	992	2.62	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
20	20240828	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-3	5	-0.30	44493508	43607	29.88	1042	1042	1011	1320	712	1016	1020.33	4.56	0	-22139	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1463	-15.35	9.21	12	0.03	-66.00	110.00	2530	20230918	-59.96	992	20240805	2.12	1797	-43.63	20240123	992	2.12	20240805	2530	-59.96	20230918	992	2.12	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
21	20240828	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	1	2	0.10	36366449	35593	24.39	1042	1042	1016	1320	712	1016	1021.73	4.56	0	-18382	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1469	-15.41	9.25	12	0.02	-66.00	110.00	2530	20230918	-59.80	992	20240805	2.52	1797	-43.41	20240123	992	2.52	20240805	2530	-59.80	20230918	992	2.52	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
22	20240828	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	1	2	0.10	31686856	30994	21.24	1042	1042	1016	1320	712	1016	1022.35	4.56	0	-14441	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1469	-15.41	9.25	12	0.02	-66.00	110.00	2530	20230918	-59.80	992	20240805	2.52	1797	-43.41	20240123	992	2.52	20240805	2530	-59.80	20230918	992	2.52	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
23	20240828	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	3	2	0.30	27956095	27330	18.73	1042	1042	1019	1320	712	1016	1022.91	4.56	0	-11458	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1472	-15.44	9.26	12	0.02	-66.00	110.00	2530	20230918	-59.72	992	20240805	2.72	1797	-43.29	20240123	992	2.72	20240805	2530	-59.72	20230918	992	2.72	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
24	20240828	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	11	2	1.08	11276365	10997	7.54	1042	1042	1020	1320	712	1016	1025.40	4.56	0	-4383	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1483	-15.56	9.34	12	0.01	-66.00	110.00	2530	20230918	-59.41	992	20240805	3.53	1797	-42.85	20240123	992	3.53	20240805	2530	-59.41	20230918	992	3.53	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
25	20240828	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	14	2	1.38	2639950	2576	1.77	1042	1042	1020	1320	712	1016	1024.83	4.56	0	-2004	1062	1039	1024	1001	986	1031	993	144	304	100	730	1	1	144447309	1488	-15.61	9.36	12	0.00	-66.00	110.00	2530	20230918	-59.29	992	20240805	3.83	1797	-42.68	20240123	992	3.83	20240805	2530	-59.29	20230918	992	3.83	20240805	0.33	N	365590	100	144 억		6585690	N	N	0	N	00	N
26	20240827	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-10	5	-0.97	148533474	145683	61.28	1035	1047	1009	1333	719	1026	1019.57	4.59	0	-50862	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1468	-15.39	9.24	12	0.10	-66.00	110.00	2530	20230918	-59.84	992	20240805	2.42	1797	-43.46	20240123	992	2.42	20240805	2530	-59.84	20230918	992	2.42	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
27	20240827	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-10	5	-0.97	147448295	144617	60.83	1035	1047	1009	1333	719	1026	1019.58	4.59	0	-50236	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1468	-15.39	9.24	12	0.10	-66.00	110.00	2530	20230918	-59.84	992	20240805	2.42	1797	-43.46	20240123	992	2.42	20240805	2530	-59.84	20230918	992	2.42	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
28	20240827	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-3	5	-0.29	138520121	135863	57.15	1035	1047	1009	1333	719	1026	1019.56	4.59	0	-50489	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1478	-15.50	9.30	12	0.09	-66.00	110.00	2530	20230918	-59.57	992	20240805	3.12	1797	-43.07	20240123	992	3.12	20240805	2530	-59.57	20230918	992	3.12	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
29	20240827	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-13	5	-1.27	128295841	125788	52.91	1035	1047	1009	1333	719	1026	1019.94	4.59	0	-48748	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1463	-15.35	9.21	12	0.09	-66.00	110.00	2530	20230918	-59.96	992	20240805	2.12	1797	-43.63	20240123	992	2.12	20240805	2530	-59.96	20230918	992	2.12	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
30	20240827	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-8	5	-0.78	62994191	61399	25.83	1035	1047	1016	1333	719	1026	1025.98	4.59	0	-24949	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1470	-15.42	9.25	12	0.04	-66.00	110.00	2530	20230918	-59.76	992	20240805	2.62	1797	-43.35	20240123	992	2.62	20240805	2530	-59.76	20230918	992	2.62	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
31	20240827	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-6	5	-0.58	53112948	51695	21.75	1035	1047	1016	1333	719	1026	1027.43	4.59	0	-22581	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1473	-15.45	9.27	12	0.04	-66.00	110.00	2530	20230918	-59.68	992	20240805	2.82	1797	-43.24	20240123	992	2.82	20240805	2530	-59.68	20230918	992	2.82	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
32	20240827	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	3	2	0.29	35912990	34846	14.66	1035	1047	1016	1333	719	1026	1030.62	4.59	0	-17449	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1486	-15.59	9.35	12	0.02	-66.00	110.00	2530	20230918	-59.33	992	20240805	3.73	1797	-42.74	20240123	992	3.73	20240805	2530	-59.33	20230918	992	3.73	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
33	20240827	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	8	2	0.78	21642400	20908	8.80	1035	1047	1031	1333	719	1026	1035.13	4.59	0	-18555	1148	1086	1056	994	964	1072	980	144	307	100	730	1	1	144447309	1494	-15.67	9.40	12	0.01	-66.00	110.00	2530	20230918	-59.13	992	20240805	4.23	1797	-42.46	20240123	992	4.23	20240805	2530	-59.13	20230918	992	4.23	20240805	0.34	N	365590	100	144 억		6636501	N	N	0	N	00	N
34	20240826	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-78	5	-7.07	248293461	236602	80.47	1100	1118	1026	1435	773	1104	1049.53	4.65	0	-80300	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1482	-15.55	9.33	12	0.16	-66.00	110.00	2530	20230918	-59.45	992	20240805	3.43	1797	-42.90	20240123	992	3.43	20240805	2530	-59.45	20230918	992	3.43	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
35	20240826	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-69	5	-6.25	232265850	221021	75.17	1100	1118	1027	1435	773	1104	1050.88	4.65	0	-75451	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1495	-15.68	9.41	12	0.15	-66.00	110.00	2530	20230918	-59.09	992	20240805	4.33	1797	-42.40	20240123	992	4.33	20240805	2530	-59.09	20230918	992	4.33	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
36	20240826	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-69	5	-6.25	140873489	132358	45.02	1100	1118	1035	1435	773	1104	1064.34	4.65	0	-74580	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1495	-15.68	9.41	12	0.09	-66.00	110.00	2530	20230918	-59.09	992	20240805	4.33	1797	-42.40	20240123	992	4.33	20240805	2530	-59.09	20230918	992	4.33	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
37	20240826	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-41	5	-3.71	67174826	62003	21.09	1100	1118	1063	1435	773	1104	1083.41	4.65	0	-40571	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1535	-16.11	9.66	12	0.04	-66.00	110.00	2530	20230918	-57.98	992	20240805	7.16	1797	-40.85	20240123	992	7.16	20240805	2530	-57.98	20230918	992	7.16	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
38	20240826	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-36	5	-3.26	62407600	57532	19.57	1100	1118	1068	1435	773	1104	1084.75	4.65	0	-36670	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1543	-16.18	9.71	12	0.04	-66.00	110.00	2530	20230918	-57.79	992	20240805	7.66	1797	-40.57	20240123	992	7.66	20240805	2530	-57.79	20230918	992	7.66	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
39	20240826	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-30	5	-2.72	51369319	47233	16.06	1100	1118	1070	1435	773	1104	1087.57	4.65	0	-30436	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1551	-16.27	9.76	12	0.03	-66.00	110.00	2530	20230918	-57.55	992	20240805	8.27	1797	-40.23	20240123	992	8.27	20240805	2530	-57.55	20230918	992	8.27	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
40	20240826	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-18	5	-1.63	32974382	30175	10.26	1100	1118	1083	1435	773	1104	1092.77	4.65	0	-19704	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1569	-16.45	9.87	12	0.02	-66.00	110.00	2530	20230918	-57.08	992	20240805	9.48	1797	-39.57	20240123	992	9.48	20240805	2530	-57.08	20230918	992	9.48	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
41	20240826	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	5	2	0.45	8609122	7804	2.65	1100	1118	1100	1435	773	1104	1103.17	4.65	0	-6294	1155	1129	1092	1066	1029	1142	1079	144	331	100	790	1	1	144447309	1602	-16.80	10.08	12	0.01	-66.00	110.00	2530	20230918	-56.17	992	20240805	11.79	1797	-38.29	20240123	992	11.79	20240805	2530	-56.17	20230918	992	11.79	20240805	0.34	N	365590	100	144 억		6715451	N	N	0	N	00	N
42	20240823	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	49	2	4.64	322315323	293622	321.53	1062	1118	1055	1371	739	1055	1097.72	4.63	0	31115	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1595	-16.73	10.04	12	0.20	-66.00	110.00	2530	20230918	-56.36	992	20240805	11.29	1797	-38.56	20240123	992	11.29	20240805	2530	-56.36	20230918	992	11.29	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
43	20240823	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	45	2	4.27	306605671	279361	305.92	1062	1118	1055	1371	739	1055	1097.52	4.63	0	40569	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1589	-16.67	10.00	12	0.19	-66.00	110.00	2530	20230918	-56.52	992	20240805	10.89	1797	-38.79	20240123	992	10.89	20240805	2530	-56.52	20230918	992	10.89	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
44	20240823	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	44	2	4.17	253989205	231210	253.19	1062	1118	1055	1371	739	1055	1098.52	4.63	0	25290	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1587	-16.65	9.99	12	0.16	-66.00	110.00	2530	20230918	-56.56	992	20240805	10.79	1797	-38.84	20240123	992	10.79	20240805	2530	-56.56	20230918	992	10.79	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
45	20240823	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	46	2	4.36	239030804	217607	238.29	1062	1118	1055	1371	739	1055	1098.45	4.63	0	23002	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1590	-16.68	10.01	12	0.15	-66.00	110.00	2530	20230918	-56.48	992	20240805	10.99	1797	-38.73	20240123	992	10.99	20240805	2530	-56.48	20230918	992	10.99	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
46	20240823	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	45	2	4.27	233870603	212926	233.17	1062	1118	1055	1371	739	1055	1098.37	4.63	0	23750	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1589	-16.67	10.00	12	0.15	-66.00	110.00	2530	20230918	-56.52	992	20240805	10.89	1797	-38.79	20240123	992	10.89	20240805	2530	-56.52	20230918	992	10.89	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
47	20240823	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	47	2	4.45	189533314	172865	189.30	1062	1118	1055	1371	739	1055	1096.42	4.63	0	-2119	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1592	-16.70	10.02	12	0.12	-66.00	110.00	2530	20230918	-56.44	992	20240805	11.09	1797	-38.68	20240123	992	11.09	20240805	2530	-56.44	20230918	992	11.09	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
48	20240823	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	26	2	2.46	150506474	137200	150.24	1062	1118	1055	1371	739	1055	1096.99	4.63	0	9795	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1561	-16.38	9.83	12	0.09	-66.00	110.00	2530	20230918	-57.27	992	20240805	8.97	1797	-39.84	20240123	992	8.97	20240805	2530	-57.27	20230918	992	8.97	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
49	20240823	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	54	2	5.12	42897738	39382	43.13	1062	1118	1055	1371	739	1055	1089.27	4.63	0	3229	1091	1073	1062	1044	1033	1067	1038	144	316	100	750	1	1	144447309	1602	-16.80	10.08	12	0.03	-66.00	110.00	2530	20230918	-56.17	992	20240805	11.79	1797	-38.29	20240123	992	11.79	20240805	2530	-56.17	20230918	992	11.79	20240805	0.34	N	365590	100	144 억		6685317	N	N	0	N	00	N
50	20240822	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-4	5	-0.38	97135474	91318	67.19	1059	1080	1051	1376	742	1059	1063.72	4.62	0	14361	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1524	-15.98	9.59	12	0.06	-66.00	110.00	2530	20230918	-58.30	992	20240805	6.35	1797	-41.29	20240123	992	6.35	20240805	2530	-58.30	20230918	992	6.35	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
51	20240822	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	2	2	0.19	91604925	86078	63.33	1059	1080	1051	1376	742	1059	1064.21	4.62	0	14748	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1533	-16.08	9.65	12	0.06	-66.00	110.00	2530	20230918	-58.06	992	20240805	6.96	1797	-40.96	20240123	992	6.96	20240805	2530	-58.06	20230918	992	6.96	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
52	20240822	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-4	5	-0.38	83679036	78594	57.82	1059	1080	1051	1376	742	1059	1064.70	4.62	0	11549	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1524	-15.98	9.59	12	0.05	-66.00	110.00	2530	20230918	-58.30	992	20240805	6.35	1797	-41.29	20240123	992	6.35	20240805	2530	-58.30	20230918	992	6.35	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
53	20240822	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	13	2	1.23	56466273	53217	39.15	1059	1077	1051	1376	742	1059	1061.06	4.62	0	-4410	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1548	-16.24	9.75	12	0.04	-66.00	110.00	2530	20230918	-57.63	992	20240805	8.06	1797	-40.35	20240123	992	8.06	20240805	2530	-57.63	20230918	992	8.06	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
54	20240822	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	5	2	0.47	44882192	42366	31.17	1059	1077	1051	1376	742	1059	1059.39	4.62	0	-7665	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1537	-16.12	9.67	12	0.03	-66.00	110.00	2530	20230918	-57.94	992	20240805	7.26	1797	-40.79	20240123	992	7.26	20240805	2530	-57.94	20230918	992	7.26	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
55	20240822	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-3	5	-0.28	14790670	13967	10.28	1059	1069	1055	1376	742	1059	1058.97	4.62	0	-1584	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1525	-16.00	9.60	12	0.01	-66.00	110.00	2530	20230918	-58.26	992	20240805	6.45	1797	-41.24	20240123	992	6.45	20240805	2530	-58.26	20230918	992	6.45	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
56	20240822	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	2	2	0.19	7611968	7184	5.29	1059	1069	1055	1376	742	1059	1059.57	4.62	0	-224	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1533	-16.08	9.65	12	0.00	-66.00	110.00	2530	20230918	-58.06	992	20240805	6.96	1797	-40.96	20240123	992	6.96	20240805	2530	-58.06	20230918	992	6.96	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
57	20240822	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	5	2	0.47	589144	555	0.41	1059	1069	1059	1376	742	1059	1061.52	4.62	0	-181	1091	1075	1052	1036	1013	1063	1024	144	317	100	760	1	1	144447309	1537	-16.12	9.67	12	0.00	-66.00	110.00	2530	20230918	-57.94	992	20240805	7.26	1797	-40.79	20240123	992	7.26	20240805	2530	-57.94	20230918	992	7.26	20240805	0.34	N	365590	100	144 억		6669257	N	N	0	N	00	N
58	20240821	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	2	2	0.19	142308137	135920	76.16	1061	1068	1029	1374	740	1057	1047.00	4.61	0	15920	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1530	-16.05	9.63	12	0.09	-66.00	110.00	2530	20230918	-58.14	992	20240805	6.75	1797	-41.07	20240123	992	6.75	20240805	2530	-58.14	20230918	992	6.75	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
59	20240821	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	10	2	0.95	140493265	134206	75.20	1061	1068	1029	1374	740	1057	1046.85	4.61	0	14944	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1541	-16.17	9.70	12	0.09	-66.00	110.00	2530	20230918	-57.83	992	20240805	7.56	1797	-40.62	20240123	992	7.56	20240805	2530	-57.83	20230918	992	7.56	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
60	20240821	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	1	2	0.09	101567103	97309	54.53	1061	1063	1029	1374	740	1057	1043.76	4.61	0	11846	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1528	-16.03	9.62	12	0.07	-66.00	110.00	2530	20230918	-58.18	992	20240805	6.65	1797	-41.12	20240123	992	6.65	20240805	2530	-58.18	20230918	992	6.65	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
61	20240821	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	1	2	0.09	91432269	87740	49.17	1061	1063	1029	1374	740	1057	1042.08	4.61	0	9098	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1528	-16.03	9.62	12	0.06	-66.00	110.00	2530	20230918	-58.18	992	20240805	6.65	1797	-41.12	20240123	992	6.65	20240805	2530	-58.18	20230918	992	6.65	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
62	20240821	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-6	5	-0.57	86188884	82777	46.39	1061	1063	1029	1374	740	1057	1041.22	4.61	0	8252	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1518	-15.92	9.55	12	0.06	-66.00	110.00	2530	20230918	-58.46	992	20240805	5.95	1797	-41.51	20240123	992	5.95	20240805	2530	-58.46	20230918	992	5.95	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
63	20240821	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-14	5	-1.32	73754386	70887	39.72	1061	1063	1029	1374	740	1057	1040.45	4.61	0	8833	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1507	-15.80	9.48	12	0.05	-66.00	110.00	2530	20230918	-58.77	992	20240805	5.14	1797	-41.96	20240123	992	5.14	20240805	2530	-58.77	20230918	992	5.14	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
64	20240821	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-9	5	-0.85	61453587	59108	33.12	1061	1063	1029	1374	740	1057	1039.68	4.61	0	11167	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1514	-15.88	9.53	12	0.04	-66.00	110.00	2530	20230918	-58.58	992	20240805	5.65	1797	-41.68	20240123	992	5.65	20240805	2530	-58.58	20230918	992	5.65	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
65	20240821	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-14	5	-1.32	1191667	1136	0.64	1061	1061	1042	1374	740	1057	1049.00	4.61	0	352	1093	1074	1051	1032	1009	1084	1042	144	317	100	760	1	1	144447309	1507	-15.80	9.48	12	0.00	-66.00	110.00	2530	20230918	-58.77	992	20240805	5.14	1797	-41.96	20240123	992	5.14	20240805	2530	-58.77	20230918	992	5.14	20240805	0.35	N	365590	100	144 억		6663101	N	N	0	N	00	N
66	20240820	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	21	2	2.03	185671728	178455	160.76	1037	1070	1028	1346	726	1036	1040.44	4.60	0	39022	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1527	-16.02	9.61	12	0.12	-66.00	110.00	2530	20230918	-58.22	992	20240805	6.55	1797	-41.18	20240123	992	6.55	20240805	2530	-58.22	20230918	992	6.55	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
67	20240820	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	23	2	2.22	174212704	167538	150.93	1037	1070	1028	1346	726	1036	1039.84	4.60	0	38088	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1530	-16.05	9.63	12	0.12	-66.00	110.00	2530	20230918	-58.14	992	20240805	6.75	1797	-41.07	20240123	992	6.75	20240805	2530	-58.14	20230918	992	6.75	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
68	20240820	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	14	2	1.35	157414419	151593	136.56	1037	1070	1028	1346	726	1036	1038.40	4.60	0	28073	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1517	-15.91	9.55	12	0.10	-66.00	110.00	2530	20230918	-58.50	992	20240805	5.85	1797	-41.57	20240123	992	5.85	20240805	2530	-58.50	20230918	992	5.85	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
69	20240820	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	18	2	1.74	151101811	145594	131.16	1037	1070	1028	1346	726	1036	1037.83	4.60	0	22600	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1522	-15.97	9.58	12	0.10	-66.00	110.00	2530	20230918	-58.34	992	20240805	6.25	1797	-41.35	20240123	992	6.25	20240805	2530	-58.34	20230918	992	6.25	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
70	20240820	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	10	2	0.97	134544590	129699	116.84	1037	1070	1028	1346	726	1036	1037.36	4.60	0	16847	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1511	-15.85	9.51	12	0.09	-66.00	110.00	2530	20230918	-58.66	992	20240805	5.44	1797	-41.79	20240123	992	5.44	20240805	2530	-58.66	20230918	992	5.44	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
71	20240820	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	3	2	0.29	94554306	91040	82.01	1037	1070	1032	1346	726	1036	1038.60	4.60	0	3040	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1501	-15.74	9.45	12	0.06	-66.00	110.00	2530	20230918	-58.93	992	20240805	4.74	1797	-42.18	20240123	992	4.74	20240805	2530	-58.93	20230918	992	4.74	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
72	20240820	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	1	2	0.10	68810049	66147	59.59	1037	1070	1035	1346	726	1036	1040.26	4.60	0	-955	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1498	-15.71	9.43	12	0.05	-66.00	110.00	2530	20230918	-59.01	992	20240805	4.54	1797	-42.29	20240123	992	4.54	20240805	2530	-59.01	20230918	992	4.54	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
73	20240820	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	4	2	0.39	11924339	11486	10.35	1037	1070	1036	1346	726	1036	1038.16	4.60	0	1834	1076	1055	1045	1024	1014	1051	1020	144	310	100	740	1	1	144447309	1502	-15.76	9.45	12	0.01	-66.00	110.00	2530	20230918	-58.89	992	20240805	4.84	1797	-42.13	20240123	992	4.84	20240805	2530	-58.89	20230918	992	4.84	20240805	0.35	N	365590	100	144 억		6646468	N	N	0	N	00	N
74	20240819	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-34	5	-3.18	116210290	110796	101.82	1054	1066	1035	1391	749	1070	1049.07	4.61	0	12994	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1496	-15.70	9.42	12	0.08	-66.00	110.00	2530	20230918	-59.05	992	20240805	4.44	1797	-42.35	20240123	992	4.44	20240805	2530	-59.05	20230918	992	4.44	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
75	20240819	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-26	5	-2.43	109648017	104463	96.00	1054	1066	1035	1391	749	1070	1049.63	4.61	0	16021	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1508	-15.82	9.49	12	0.07	-66.00	110.00	2530	20230918	-58.74	992	20240805	5.24	1797	-41.90	20240123	992	5.24	20240805	2530	-58.74	20230918	992	5.24	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
76	20240819	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-6	5	-0.56	88722877	84480	77.63	1054	1066	1035	1391	749	1070	1050.22	4.61	0	7334	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1537	-16.12	9.67	12	0.06	-66.00	110.00	2530	20230918	-57.94	992	20240805	7.26	1797	-40.79	20240123	992	7.26	20240805	2530	-57.94	20230918	992	7.26	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
77	20240819	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-10	5	-0.93	77819811	74227	68.21	1054	1064	1035	1391	749	1070	1048.40	4.61	0	311	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1531	-16.06	9.64	12	0.05	-66.00	110.00	2530	20230918	-58.10	992	20240805	6.85	1797	-41.01	20240123	992	6.85	20240805	2530	-58.10	20230918	992	6.85	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
78	20240819	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-19	5	-1.78	66579755	63578	58.43	1054	1064	1035	1391	749	1070	1047.21	4.61	0	-7184	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1518	-15.92	9.55	12	0.04	-66.00	110.00	2530	20230918	-58.46	992	20240805	5.95	1797	-41.51	20240123	992	5.95	20240805	2530	-58.46	20230918	992	5.95	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
79	20240819	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-20	5	-1.87	59200827	56535	51.95	1054	1064	1035	1391	749	1070	1047.15	4.61	0	-7955	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1517	-15.91	9.55	12	0.04	-66.00	110.00	2530	20230918	-58.50	992	20240805	5.85	1797	-41.57	20240123	992	5.85	20240805	2530	-58.50	20230918	992	5.85	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
80	20240819	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-24	5	-2.24	48967506	46731	42.94	1054	1064	1039	1391	749	1070	1047.86	4.61	0	-4688	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1511	-15.85	9.51	12	0.03	-66.00	110.00	2530	20230918	-58.66	992	20240805	5.44	1797	-41.79	20240123	992	5.44	20240805	2530	-58.66	20230918	992	5.44	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
81	20240819	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-17	5	-1.59	13366815	12680	11.65	1054	1064	1050	1391	749	1070	1054.17	4.61	0	-3446	1128	1098	1080	1050	1032	1090	1042	144	321	100	770	1	1	144447309	1521	-15.95	9.57	12	0.01	-66.00	110.00	2530	20230918	-58.38	992	20240805	6.15	1797	-41.40	20240123	992	6.15	20240805	2530	-58.38	20230918	992	6.15	20240805	0.35	N	365590	100	144 억		6653557	N	N	0	N	00	N
82	20240816	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-18	5	-1.65	117036943	108802	147.50	1090	1110	1062	1414	762	1088	1075.69	4.62	0	-14436	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1546	-16.21	9.73	12	0.08	-66.00	110.00	2530	20230918	-57.71	992	20240805	7.86	1797	-40.46	20240123	992	7.86	20240805	2530	-57.71	20230918	992	7.86	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
83	20240816	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-22	5	-2.02	105173622	97670	132.41	1090	1110	1066	1414	762	1088	1076.83	4.62	0	-13895	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1540	-16.15	9.69	12	0.07	-66.00	110.00	2530	20230918	-57.87	992	20240805	7.46	1797	-40.68	20240123	992	7.46	20240805	2530	-57.87	20230918	992	7.46	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
84	20240816	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-14	5	-1.29	84862268	78676	106.66	1090	1110	1068	1414	762	1088	1078.63	4.62	0	-1398	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1551	-16.27	9.76	12	0.05	-66.00	110.00	2530	20230918	-57.55	992	20240805	8.27	1797	-40.23	20240123	992	8.27	20240805	2530	-57.55	20230918	992	8.27	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
85	20240816	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	-17	5	-1.56	77110583	71440	96.85	1090	1110	1068	1414	762	1088	1079.38	4.62	0	-30	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1547	-16.23	9.74	12	0.05	-66.00	110.00	2530	20230918	-57.67	992	20240805	7.96	1797	-40.40	20240123	992	7.96	20240805	2530	-57.67	20230918	992	7.96	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
86	20240816	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	-16	5	-1.47	70298072	65071	88.21	1090	1110	1068	1414	762	1088	1080.33	4.62	0	1003	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1548	-16.24	9.75	12	0.05	-66.00	110.00	2530	20230918	-57.63	992	20240805	8.06	1797	-40.35	20240123	992	8.06	20240805	2530	-57.63	20230918	992	8.06	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
87	20240816	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	-19	5	-1.75	59255443	54759	74.23	1090	1110	1069	1414	762	1088	1082.11	4.62	0	5554	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1544	-16.20	9.72	12	0.04	-66.00	110.00	2530	20230918	-57.75	992	20240805	7.76	1797	-40.51	20240123	992	7.76	20240805	2530	-57.75	20230918	992	7.76	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
88	20240816	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	-3	5	-0.28	38376534	35378	47.96	1090	1110	1077	1414	762	1088	1084.76	4.62	0	12402	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1567	-16.44	9.86	12	0.02	-66.00	110.00	2530	20230918	-57.11	992	20240805	9.38	1797	-39.62	20240123	992	9.38	20240805	2530	-57.11	20230918	992	9.38	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
89	20240816	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-8	5	-0.74	9907419	9135	12.38	1090	1094	1077	1414	762	1088	1084.56	4.62	0	5378	1131	1109	1087	1065	1043	1098	1054	144	326	100	780	1	1	144447309	1560	-16.36	9.82	12	0.01	-66.00	110.00	2530	20230918	-57.31	992	20240805	8.87	1797	-39.90	20240123	992	8.87	20240805	2530	-57.31	20230918	992	8.87	20240805	0.35	N	365590	100	144 억		6666689	N	N	0	N	00	N
90	20240814	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	18	2	1.68	79543138	73758	78.70	1109	1109	1065	1391	749	1070	1078.43	4.60	0	24729	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1572	-16.48	9.89	12	0.05	-66.00	110.00	2530	20230918	-57.00	992	20240805	9.68	1797	-39.45	20240123	992	9.68	20240805	2530	-57.00	20230918	992	9.68	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
91	20240814	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	14	2	1.31	71918050	66715	71.19	1109	1109	1065	1391	749	1070	1077.99	4.60	0	21093	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1566	-16.42	9.85	12	0.05	-66.00	110.00	2530	20230918	-57.15	992	20240805	9.27	1797	-39.68	20240123	992	9.27	20240805	2530	-57.15	20230918	992	9.27	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
92	20240814	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	20	2	1.87	64111775	59527	63.52	1109	1109	1065	1391	749	1070	1077.02	4.60	0	14051	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1574	-16.52	9.91	12	0.04	-66.00	110.00	2530	20230918	-56.92	992	20240805	9.88	1797	-39.34	20240123	992	9.88	20240805	2530	-56.92	20230918	992	9.88	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
93	20240814	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	4	2	0.37	40971958	38129	40.68	1109	1109	1065	1391	749	1070	1074.56	4.60	0	-630	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1551	-16.27	9.76	12	0.03	-66.00	110.00	2530	20230918	-57.55	992	20240805	8.27	1797	-40.23	20240123	992	8.27	20240805	2530	-57.55	20230918	992	8.27	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
94	20240814	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	8	2	0.75	34350736	31973	34.12	1109	1109	1065	1391	749	1070	1074.37	4.60	0	-722	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1557	-16.33	9.80	12	0.02	-66.00	110.00	2530	20230918	-57.39	992	20240805	8.67	1797	-40.01	20240123	992	8.67	20240805	2530	-57.39	20230918	992	8.67	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
95	20240814	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	7	2	0.65	23555221	21904	23.37	1109	1109	1065	1391	749	1070	1075.38	4.60	0	-1880	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1556	-16.32	9.79	12	0.02	-66.00	110.00	2530	20230918	-57.43	992	20240805	8.57	1797	-40.07	20240123	992	8.57	20240805	2530	-57.43	20230918	992	8.57	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
96	20240814	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	1	2	0.09	14432259	13377	14.27	1109	1109	1071	1391	749	1070	1078.89	4.60	0	-2733	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1547	-16.23	9.74	12	0.01	-66.00	110.00	2530	20230918	-57.67	992	20240805	7.96	1797	-40.40	20240123	992	7.96	20240805	2530	-57.67	20230918	992	7.96	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
97	20240814	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	15	2	1.40	3513474	3226	3.44	1109	1109	1072	1391	749	1070	1089.11	4.60	0	-1556	1100	1084	1072	1056	1044	1079	1051	144	321	100	770	1	1	144447309	1567	-16.44	9.86	12	0.00	-66.00	110.00	2530	20230918	-57.11	992	20240805	9.38	1797	-39.62	20240123	992	9.38	20240805	2530	-57.11	20230918	992	9.38	20240805	0.35	N	365590	100	144 억		6641960	N	N	0	N	00	N
98	20240813	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-1	5	-0.09	100002535	93671	55.09	1079	1088	1060	1392	750	1071	1067.59	4.61	0	-13491	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1546	-16.21	9.73	12	0.06	-66.00	110.00	2530	20230918	-57.71	992	20240805	7.86	1797	-40.46	20240123	992	7.86	20240805	2530	-57.71	20230918	992	7.86	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
99	20240813	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-5	5	-0.47	99947965	93620	55.06	1079	1088	1060	1392	750	1071	1067.59	4.61	0	-13500	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1540	-16.15	9.69	12	0.06	-66.00	110.00	2530	20230918	-57.87	992	20240805	7.46	1797	-40.68	20240123	992	7.46	20240805	2530	-57.87	20230918	992	7.46	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
100	20240813	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-4	5	-0.37	83820158	78545	46.20	1079	1088	1060	1392	750	1071	1067.16	4.61	0	-19695	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1541	-16.17	9.70	12	0.05	-66.00	110.00	2530	20230918	-57.83	992	20240805	7.56	1797	-40.62	20240123	992	7.56	20240805	2530	-57.83	20230918	992	7.56	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
101	20240813	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-9	5	-0.84	80193734	75130	44.19	1079	1088	1060	1392	750	1071	1067.40	4.61	0	-22208	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1534	-16.09	9.65	12	0.05	-66.00	110.00	2530	20230918	-58.02	992	20240805	7.06	1797	-40.90	20240123	992	7.06	20240805	2530	-58.02	20230918	992	7.06	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
102	20240813	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-5	5	-0.47	73955848	69259	40.73	1079	1088	1060	1392	750	1071	1067.82	4.61	0	-21587	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1540	-16.15	9.69	12	0.05	-66.00	110.00	2530	20230918	-57.87	992	20240805	7.46	1797	-40.68	20240123	992	7.46	20240805	2530	-57.87	20230918	992	7.46	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
103	20240813	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-6	5	-0.56	56169662	52529	30.89	1079	1088	1060	1392	750	1071	1069.31	4.61	0	-16371	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1538	-16.14	9.68	12	0.04	-66.00	110.00	2530	20230918	-57.91	992	20240805	7.36	1797	-40.73	20240123	992	7.36	20240805	2530	-57.91	20230918	992	7.36	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
104	20240813	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	0	3	0.00	33307540	31251	18.38	1079	1088	1060	1392	750	1071	1065.81	4.61	0	-8020	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1547	-16.23	9.74	12	0.02	-66.00	110.00	2530	20230918	-57.67	992	20240805	7.96	1797	-40.40	20240123	992	7.96	20240805	2530	-57.67	20230918	992	7.96	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
105	20240813	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	0	3	0.00	256548	238	0.14	1079	1088	1071	1392	750	1071	1077.93	4.61	0	-224	1147	1108	1079	1040	1011	1094	1026	144	321	100	770	1	1	144447309	1547	-16.23	9.74	12	0.00	-66.00	110.00	2530	20230918	-57.67	992	20240805	7.96	1797	-40.40	20240123	992	7.96	20240805	2530	-57.67	20230918	992	7.96	20240805	0.35	N	365590	100	144 억		6655451	N	N	0	N	00	N
106	20240812	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	1	2	0.09	181166610	170014	65.30	1118	1118	1050	1391	749	1070	1065.60	4.62	0	-22654	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1547	-16.23	9.74	12	0.12	-66.00	110.00	2530	20230918	-57.67	992	20240805	7.96	1797	-40.40	20240123	992	7.96	20240805	2530	-57.67	20230918	992	7.96	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
107	20240812	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	2	2	0.19	174307274	163626	62.84	1118	1118	1050	1391	749	1070	1065.28	4.62	0	-21081	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1548	-16.24	9.75	12	0.11	-66.00	110.00	2530	20230918	-57.63	992	20240805	8.06	1797	-40.35	20240123	992	8.06	20240805	2530	-57.63	20230918	992	8.06	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
108	20240812	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-9	5	-0.84	153262488	143815	55.23	1118	1118	1050	1391	749	1070	1065.69	4.62	0	-23567	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1533	-16.08	9.65	12	0.10	-66.00	110.00	2530	20230918	-58.06	992	20240805	6.96	1797	-40.96	20240123	992	6.96	20240805	2530	-58.06	20230918	992	6.96	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
109	20240812	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-7	5	-0.65	105419685	98778	37.94	1118	1118	1050	1391	749	1070	1067.24	4.62	0	-21374	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1535	-16.11	9.66	12	0.07	-66.00	110.00	2530	20230918	-57.98	992	20240805	7.16	1797	-40.85	20240123	992	7.16	20240805	2530	-57.98	20230918	992	7.16	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
110	20240812	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-16	5	-1.50	94171185	88173	33.86	1118	1118	1050	1391	749	1070	1068.03	4.62	0	-19864	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1522	-15.97	9.58	12	0.06	-66.00	110.00	2530	20230918	-58.34	992	20240805	6.25	1797	-41.35	20240123	992	6.25	20240805	2530	-58.34	20230918	992	6.25	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
111	20240812	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-10	5	-0.93	64179252	60082	23.08	1118	1118	1050	1391	749	1070	1068.19	4.62	0	-16292	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1531	-16.06	9.64	12	0.04	-66.00	110.00	2530	20230918	-58.10	992	20240805	6.85	1797	-41.01	20240123	992	6.85	20240805	2530	-58.10	20230918	992	6.85	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
112	20240812	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-9	5	-0.84	56857091	53167	20.42	1118	1118	1050	1391	749	1070	1069.41	4.62	0	-14269	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1533	-16.08	9.65	12	0.04	-66.00	110.00	2530	20230918	-58.06	992	20240805	6.96	1797	-40.96	20240123	992	6.96	20240805	2530	-58.06	20230918	992	6.96	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
113	20240812	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	2	2	0.19	15477527	14314	5.50	1118	1118	1066	1391	749	1070	1081.29	4.62	0	696	1123	1096	1058	1031	993	1110	1045	144	321	100	770	1	1	144447309	1548	-16.24	9.75	12	0.01	-66.00	110.00	2530	20230918	-57.63	992	20240805	8.06	1797	-40.35	20240123	992	8.06	20240805	2530	-57.63	20230918	992	8.06	20240805	0.35	N	365590	100	144 억		6678072	N	N	0	N	00	N
114	20240809	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	50	2	4.90	274390555	260333	87.57	1020	1085	1020	1326	714	1020	1054.00	4.59	0	41503	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1546	-16.21	9.73	12	0.18	-66.00	110.00	2530	20230918	-57.71	992	20240805	7.86	1797	-40.46	20240123	992	7.86	20240805	2530	-57.71	20230918	992	7.86	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
115	20240809	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	51	2	5.00	260594310	247440	83.23	1020	1085	1020	1326	714	1020	1053.16	4.59	0	40528	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1547	-16.23	9.74	12	0.17	-66.00	110.00	2530	20230918	-57.67	992	20240805	7.96	1797	-40.40	20240123	992	7.96	20240805	2530	-57.67	20230918	992	7.96	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
116	20240809	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	64	2	6.27	229983364	218908	73.63	1020	1085	1020	1326	714	1020	1050.59	4.59	0	33571	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1566	-16.42	9.85	12	0.15	-66.00	110.00	2530	20230918	-57.15	992	20240805	9.27	1797	-39.68	20240123	992	9.27	20240805	2530	-57.15	20230918	992	9.27	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
117	20240809	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	19	2	1.86	92055945	88524	29.78	1020	1062	1020	1326	714	1020	1039.90	4.59	0	31186	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1501	-15.74	9.45	12	0.06	-66.00	110.00	2530	20230918	-58.93	992	20240805	4.74	1797	-42.18	20240123	992	4.74	20240805	2530	-58.93	20230918	992	4.74	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
118	20240809	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	24	2	2.35	83235310	80046	26.92	1020	1062	1020	1326	714	1020	1039.84	4.59	0	30810	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1508	-15.82	9.49	12	0.06	-66.00	110.00	2530	20230918	-58.74	992	20240805	5.24	1797	-41.90	20240123	992	5.24	20240805	2530	-58.74	20230918	992	5.24	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
119	20240809	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	28	2	2.75	71703579	68960	23.20	1020	1062	1020	1326	714	1020	1039.79	4.59	0	26053	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1514	-15.88	9.53	12	0.05	-66.00	110.00	2530	20230918	-58.58	992	20240805	5.65	1797	-41.68	20240123	992	5.65	20240805	2530	-58.58	20230918	992	5.65	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
120	20240809	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	11	2	1.08	41605362	39899	13.42	1020	1062	1020	1326	714	1020	1042.77	4.59	0	10684	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1489	-15.62	9.37	12	0.03	-66.00	110.00	2530	20230918	-59.25	992	20240805	3.93	1797	-42.63	20240123	992	3.93	20240805	2530	-59.25	20230918	992	3.93	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
121	20240809	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	38	2	3.73	3693710	3580	1.20	1020	1058	1020	1326	714	1020	1031.76	4.59	0	-18	1076	1048	1034	1006	992	1041	999	144	306	100	730	1	1	144447309	1528	-16.03	9.62	12	0.00	-66.00	110.00	2530	20230918	-58.18	992	20240805	6.65	1797	-41.12	20240123	992	6.65	20240805	2530	-58.18	20230918	992	6.65	20240805	0.35	N	365590	100	144 억		6636732	N	N	0	N	00	N
122	20240808	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-45	5	-4.23	305046036	296315	247.68	1054	1062	1020	1384	746	1065	1029.66	4.64	0	-67915	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1473	-15.45	9.27	12	0.21	-66.00	110.00	2530	20230918	-59.68	992	20240805	2.82	1797	-43.24	20240123	992	2.82	20240805	2530	-59.68	20230918	992	2.82	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
123	20240808	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-38	5	-3.57	256426177	248691	207.87	1054	1062	1021	1384	746	1065	1031.10	4.64	0	-44564	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1483	-15.56	9.34	12	0.17	-66.00	110.00	2530	20230918	-59.41	992	20240805	3.53	1797	-42.85	20240123	992	3.53	20240805	2530	-59.41	20230918	992	3.53	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
124	20240808	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-38	5	-3.57	242552433	235178	196.58	1054	1062	1021	1384	746	1065	1031.36	4.64	0	-40828	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1483	-15.56	9.34	12	0.16	-66.00	110.00	2530	20230918	-59.41	992	20240805	3.53	1797	-42.85	20240123	992	3.53	20240805	2530	-59.41	20230918	992	3.53	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
125	20240808	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-33	5	-3.10	179639345	173668	145.16	1054	1062	1021	1384	746	1065	1034.38	4.64	0	-12816	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1491	-15.64	9.38	12	0.12	-66.00	110.00	2530	20230918	-59.21	992	20240805	4.03	1797	-42.57	20240123	992	4.03	20240805	2530	-59.21	20230918	992	4.03	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
126	20240808	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-35	5	-3.29	155835672	150470	125.77	1054	1062	1021	1384	746	1065	1035.66	4.64	0	-18466	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1488	-15.61	9.36	12	0.10	-66.00	110.00	2530	20230918	-59.29	992	20240805	3.83	1797	-42.68	20240123	992	3.83	20240805	2530	-59.29	20230918	992	3.83	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
127	20240808	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-19	5	-1.78	82711633	79594	66.53	1054	1062	1030	1384	746	1065	1039.17	4.64	0	-8718	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1511	-15.85	9.51	12	0.06	-66.00	110.00	2530	20230918	-58.66	992	20240805	5.44	1797	-41.79	20240123	992	5.44	20240805	2530	-58.66	20230918	992	5.44	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
128	20240808	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-25	5	-2.35	27931277	26794	22.40	1054	1062	1035	1384	746	1065	1042.45	4.64	0	-5304	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1502	-15.76	9.45	12	0.02	-66.00	110.00	2530	20230918	-58.89	992	20240805	4.84	1797	-42.13	20240123	992	4.84	20240805	2530	-58.89	20230918	992	4.84	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
129	20240808	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-10	5	-0.94	4927367	4677	3.91	1054	1062	1048	1384	746	1065	1053.53	4.64	0	-553	1127	1096	1063	1032	999	1111	1047	144	319	100	760	1	1	144447309	1524	-15.98	9.59	12	0.00	-66.00	110.00	2530	20230918	-58.30	992	20240805	6.35	1797	-41.29	20240123	992	6.35	20240805	2530	-58.30	20230918	992	6.35	20240805	0.37	N	365590	100	144 억		6700251	N	N	0	N	00	N
130	20240807	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	13	2	1.24	126139950	119617	31.44	1030	1094	1030	1367	737	1052	1054.53	4.66	0	-31661	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1538	-16.14	9.68	12	0.08	-66.00	110.00	2530	20230918	-57.91	992	20240805	7.36	1797	-40.73	20240123	992	7.36	20240805	2530	-57.91	20230918	992	7.36	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
131	20240807	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	4	2	0.38	118056572	111975	29.43	1030	1094	1030	1367	737	1052	1054.31	4.66	0	-29170	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1525	-16.00	9.60	12	0.08	-66.00	110.00	2530	20230918	-58.26	992	20240805	6.45	1797	-41.24	20240123	992	6.45	20240805	2530	-58.26	20230918	992	6.45	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
132	20240807	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	0	3	0.00	90458318	85768	22.55	1030	1094	1030	1367	737	1052	1054.69	4.66	0	-23512	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1520	-15.94	9.56	12	0.06	-66.00	110.00	2530	20230918	-58.42	992	20240805	6.05	1797	-41.46	20240123	992	6.05	20240805	2530	-58.42	20230918	992	6.05	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
133	20240807	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	2	2	0.19	63707086	60454	15.89	1030	1094	1030	1367	737	1052	1053.81	4.66	0	-18051	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1522	-15.97	9.58	12	0.04	-66.00	110.00	2530	20230918	-58.34	992	20240805	6.25	1797	-41.35	20240123	992	6.25	20240805	2530	-58.34	20230918	992	6.25	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
134	20240807	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	7	2	0.67	59359243	56333	14.81	1030	1094	1030	1367	737	1052	1053.72	4.66	0	-15846	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1530	-16.05	9.63	12	0.04	-66.00	110.00	2530	20230918	-58.14	992	20240805	6.75	1797	-41.07	20240123	992	6.75	20240805	2530	-58.14	20230918	992	6.75	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
135	20240807	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	8	2	0.76	49385273	46909	12.33	1030	1094	1030	1367	737	1052	1052.79	4.66	0	-14482	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1531	-16.06	9.64	12	0.03	-66.00	110.00	2530	20230918	-58.10	992	20240805	6.85	1797	-41.01	20240123	992	6.85	20240805	2530	-58.10	20230918	992	6.85	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
136	20240807	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	4	2	0.38	27293959	25791	6.78	1030	1094	1030	1367	737	1052	1058.27	4.66	0	-14535	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1525	-16.00	9.60	12	0.02	-66.00	110.00	2530	20230918	-58.26	992	20240805	6.45	1797	-41.24	20240123	992	6.45	20240805	2530	-58.26	20230918	992	6.45	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
137	20240807	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	17	2	1.62	631799	599	0.16	1030	1094	1030	1367	737	1052	1054.76	4.66	0	-121	1100	1075	1038	1013	976	1088	1026	144	315	100	750	1	1	144447309	1544	-16.20	9.72	12	0.00	-66.00	110.00	2530	20230918	-57.75	992	20240805	7.76	1797	-40.51	20240123	992	7.76	20240805	2530	-57.75	20230918	992	7.76	20240805	0.48	N	365590	100	144 억		6731453	N	N	0	N	00	N
138	20240806	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	39	2	3.85	396297572	380301	47.81	1001	1063	1001	1316	710	1013	1042.06	4.70	0	-58420	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1520	-15.94	9.56	12	0.26	-66.00	110.00	2530	20230918	-58.42	992	20240805	6.05	1797	-41.46	20240123	992	6.05	20240805	2530	-58.42	20230918	992	6.05	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
139	20240806	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	37	2	3.65	382093834	366758	46.11	1001	1063	1001	1316	710	1013	1041.81	4.70	0	-52548	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1517	-15.91	9.55	12	0.25	-66.00	110.00	2530	20230918	-58.50	992	20240805	5.85	1797	-41.57	20240123	992	5.85	20240805	2530	-58.50	20230918	992	5.85	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
140	20240806	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	33	2	3.26	353166887	339200	42.65	1001	1063	1001	1316	710	1013	1041.18	4.70	0	-51088	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1511	-15.85	9.51	12	0.23	-66.00	110.00	2530	20230918	-58.66	992	20240805	5.44	1797	-41.79	20240123	992	5.44	20240805	2530	-58.66	20230918	992	5.44	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
141	20240806	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	42	2	4.15	320037815	307708	38.69	1001	1063	1001	1316	710	1013	1040.07	4.70	0	-53959	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1524	-15.98	9.59	12	0.21	-66.00	110.00	2530	20230918	-58.30	992	20240805	6.35	1797	-41.29	20240123	992	6.35	20240805	2530	-58.30	20230918	992	6.35	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
142	20240806	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	18	2	1.78	274791841	264686	33.28	1001	1063	1001	1316	710	1013	1038.18	4.70	0	-67690	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1489	-15.62	9.37	12	0.18	-66.00	110.00	2530	20230918	-59.25	992	20240805	3.93	1797	-42.63	20240123	992	3.93	20240805	2530	-59.25	20230918	992	3.93	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
143	20240806	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	4	2	0.39	223148267	214636	26.99	1001	1063	1001	1316	710	1013	1039.66	4.70	0	-62988	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1469	-15.41	9.25	12	0.15	-66.00	110.00	2530	20230918	-59.80	992	20240805	2.52	1797	-43.41	20240123	992	2.52	20240805	2530	-59.80	20230918	992	2.52	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
144	20240806	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	29	2	2.86	153404302	146657	18.44	1001	1063	1001	1316	710	1013	1046.01	4.70	0	-25553	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1505	-15.79	9.47	12	0.10	-66.00	110.00	2530	20230918	-58.81	992	20240805	5.04	1797	-42.01	20240123	992	5.04	20240805	2530	-58.81	20230918	992	5.04	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
145	20240806	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	28	2	2.76	43725802	41937	5.27	1001	1061	1001	1316	710	1013	1042.65	4.70	0	-22694	1219	1116	1054	951	889	1085	920	144	303	100	720	1	1	144447309	1504	-15.77	9.46	12	0.03	-66.00	110.00	2530	20230918	-58.85	992	20240805	4.94	1797	-42.07	20240123	992	4.94	20240805	2530	-58.85	20230918	992	4.94	20240805	0.49	N	365590	100	144 억		6789618	N	N	0	N	00	N
146	20240805	161014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1013	-144	5	-12.45	822500084	778229	341.62	1157	1157	992	1504	810	1157	1056.89	4.58	0	178184	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1463	-15.35	9.21	12	0.54	-66.00	110.00	2530	20230918	-59.96	992	20240805	2.12	1797	-43.63	20240123	992	2.12	20240805	2530	-59.96	20230918	992	2.12	20240805	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
147	20240805	151034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1017	-140	5	-12.10	791487380	747768	328.25	1157	1157	992	1504	810	1157	1058.47	4.58	0	172754	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1469	-15.41	9.25	12	0.52	-66.00	110.00	2530	20230918	-59.80	992	20240805	2.52	1797	-43.41	20240123	992	2.52	20240805	2530	-59.80	20230918	992	2.52	20240805	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
148	20240805	141033	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-83	5	-7.17	549528148	509542	223.67	1157	1157	1051	1504	810	1157	1078.47	4.58	0	105739	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1551	-16.27	9.76	12	0.35	-66.00	110.00	2530	20230918	-57.55	1009	20240701	6.44	1797	-40.23	20240123	1009	6.44	20240701	2530	-57.55	20230918	1009	6.44	20240701	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
149	20240805	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-77	5	-6.66	500537403	463726	203.56	1157	1157	1051	1504	810	1157	1079.38	4.58	0	105392	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1560	-16.36	9.82	12	0.32	-66.00	110.00	2530	20230918	-57.31	1009	20240701	7.04	1797	-39.90	20240123	1009	7.04	20240701	2530	-57.31	20230918	1009	7.04	20240701	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
150	20240805	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-87	5	-7.52	413339920	381641	167.53	1157	1157	1059	1504	810	1157	1083.06	4.58	0	61375	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1546	-16.21	9.73	12	0.26	-66.00	110.00	2530	20230918	-57.71	1009	20240701	6.05	1797	-40.46	20240123	1009	6.05	20240701	2530	-57.71	20230918	1009	6.05	20240701	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
151	20240805	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-57	5	-4.93	289212976	266032	116.78	1157	1157	1072	1504	810	1157	1087.14	4.58	0	53342	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1589	-16.67	10.00	12	0.18	-66.00	110.00	2530	20230918	-56.52	1009	20240701	9.02	1797	-38.79	20240123	1009	9.02	20240701	2530	-56.52	20230918	1009	9.02	20240701	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
152	20240805	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-45	5	-3.89	187469527	172056	75.53	1157	1157	1072	1504	810	1157	1089.58	4.58	0	41738	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1606	-16.85	10.11	12	0.12	-66.00	110.00	2530	20230918	-56.05	1009	20240701	10.21	1797	-38.12	20240123	1009	10.21	20240701	2530	-56.05	20230918	1009	10.21	20240701	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
153	20240805	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-57	5	-4.93	29587421	26725	11.73	1157	1157	1100	1504	810	1157	1107.11	4.58	0	2927	1206	1181	1164	1139	1122	1194	1152	144	347	100	830	1	1	144447309	1589	-16.67	10.00	12	0.02	-66.00	110.00	2530	20230918	-56.52	1009	20240701	9.02	1797	-38.79	20240123	1009	9.02	20240701	2530	-56.52	20230918	1009	9.02	20240701	0.49	N	365590	100	144 억		6611282	N	N	0	N	00	N
154	20240802	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-34	5	-2.85	262895775	227017	179.91	1147	1189	1147	1548	834	1191	1158.04	4.53	0	62491	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1671	-17.53	10.52	12	0.16	-66.00	110.00	2530	20230918	-54.27	1009	20240701	14.67	1797	-35.61	20240123	1009	14.67	20240701	2530	-54.27	20230918	1009	14.67	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
155	20240802	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-34	5	-2.85	261270474	225612	178.79	1147	1189	1147	1548	834	1191	1158.05	4.53	0	63137	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1671	-17.53	10.52	12	0.16	-66.00	110.00	2530	20230918	-54.27	1009	20240701	14.67	1797	-35.61	20240123	1009	14.67	20240701	2530	-54.27	20230918	1009	14.67	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
156	20240802	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-41	5	-3.44	250580953	216354	171.46	1147	1189	1147	1548	834	1191	1158.20	4.53	0	66178	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1661	-17.42	10.45	12	0.15	-66.00	110.00	2530	20230918	-54.55	1009	20240701	13.97	1797	-36.00	20240123	1009	13.97	20240701	2530	-54.55	20230918	1009	13.97	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
157	20240802	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-33	5	-2.77	188688980	162607	128.86	1147	1189	1147	1548	834	1191	1160.40	4.53	0	66178	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1673	-17.55	10.53	12	0.11	-66.00	110.00	2530	20230918	-54.23	1009	20240701	14.77	1797	-35.56	20240123	1009	14.77	20240701	2530	-54.23	20230918	1009	14.77	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
158	20240802	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-30	5	-2.52	164495968	141737	112.32	1147	1189	1147	1548	834	1191	1160.57	4.53	0	51208	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1677	-17.59	10.55	12	0.10	-66.00	110.00	2530	20230918	-54.11	1009	20240701	15.06	1797	-35.39	20240123	1009	15.06	20240701	2530	-54.11	20230918	1009	15.06	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
159	20240802	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-18	5	-1.51	126053734	108578	86.05	1147	1189	1147	1548	834	1191	1160.95	4.53	0	49607	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1694	-17.77	10.66	12	0.08	-66.00	110.00	2530	20230918	-53.64	1009	20240701	16.25	1797	-34.72	20240123	1009	16.25	20240701	2530	-53.64	20230918	1009	16.25	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
160	20240802	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	-27	5	-2.27	100239733	86320	68.41	1147	1189	1147	1548	834	1191	1161.26	4.53	0	43162	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1681	-17.64	10.58	12	0.06	-66.00	110.00	2530	20230918	-53.99	1009	20240701	15.36	1797	-35.23	20240123	1009	15.36	20240701	2530	-53.99	20230918	1009	15.36	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
161	20240802	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-18	5	-1.51	13859933	11940	9.46	1147	1189	1147	1548	834	1191	1160.80	4.53	0	867	1265	1228	1196	1159	1127	1212	1143	144	357	100	850	1	1	144447309	1694	-17.77	10.66	12	0.01	-66.00	110.00	2530	20230918	-53.64	1009	20240701	16.25	1797	-34.72	20240123	1009	16.25	20240701	2530	-53.64	20230918	1009	16.25	20240701	0.49	N	365590	100	144 억		6548299	N	N	0	N	00	N
162	20240801	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-21	5	-1.73	150071287	125769	88.57	1212	1233	1164	1575	849	1212	1193.23	4.53	0	-692	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1720	-18.05	10.83	12	0.09	-66.00	110.00	2530	20230918	-52.92	1009	20240701	18.04	1797	-33.72	20240123	1009	18.04	20240701	2530	-52.92	20230918	1009	18.04	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
163	20240801	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	-5	5	-0.41	147300109	123448	86.93	1212	1233	1164	1575	849	1212	1193.22	4.53	0	195	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1743	-18.29	10.97	12	0.09	-66.00	110.00	2530	20230918	-52.29	1009	20240701	19.62	1797	-32.83	20240123	1009	19.62	20240701	2530	-52.29	20230918	1009	19.62	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
164	20240801	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-19	5	-1.57	135092263	113214	79.72	1212	1233	1164	1575	849	1212	1193.25	4.53	0	-3265	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1723	-18.08	10.85	12	0.08	-66.00	110.00	2530	20230918	-52.85	1009	20240701	18.24	1797	-33.61	20240123	1009	18.24	20240701	2530	-52.85	20230918	1009	18.24	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
165	20240801	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-19	5	-1.57	93768130	78437	55.23	1212	1233	1164	1575	849	1212	1195.46	4.53	0	-7970	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1723	-18.08	10.85	12	0.05	-66.00	110.00	2530	20230918	-52.85	1009	20240701	18.24	1797	-33.61	20240123	1009	18.24	20240701	2530	-52.85	20230918	1009	18.24	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
166	20240801	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	-9	5	-0.74	43340072	35975	25.33	1212	1233	1197	1575	849	1212	1204.73	4.53	0	-7879	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1738	-18.23	10.94	12	0.02	-66.00	110.00	2530	20230918	-52.45	1009	20240701	19.23	1797	-33.06	20240123	1009	19.23	20240701	2530	-52.45	20230918	1009	19.23	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
167	20240801	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-1	5	-0.08	34216395	28370	19.98	1212	1233	1200	1575	849	1212	1206.08	4.53	0	-8429	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1749	-18.35	11.01	12	0.02	-66.00	110.00	2530	20230918	-52.13	1009	20240701	20.02	1797	-32.61	20240123	1009	20.02	20240701	2530	-52.13	20230918	1009	20.02	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
168	20240801	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	2	2	0.17	13383105	11054	7.78	1212	1233	1200	1575	849	1212	1210.70	4.53	0	-4257	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1754	-18.39	11.04	12	0.01	-66.00	110.00	2530	20230918	-52.02	1009	20240701	20.32	1797	-32.44	20240123	1009	20.32	20240701	2530	-52.02	20230918	1009	20.32	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N
169	20240801	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	8	2	0.66	6620026	5468	3.85	1212	1220	1200	1575	849	1212	1210.69	4.53	0	-3745	1256	1234	1214	1192	1172	1224	1182	144	363	100	870	1	1	144447309	1762	-18.48	11.09	12	0.00	-66.00	110.00	2530	20230918	-51.78	1009	20240701	20.91	1797	-32.11	20240123	1009	20.91	20240701	2530	-51.78	20230918	1009	20.91	20240701	0.49	N	365590	100	144 억		6549649	N	N	0	N	00	N