KissMeData/380540/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	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	13	2	1.26	4528645761	4013257	2333.83	1067	1209	1041	1342	724	1033	1128.45	0.65	0	-143307	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	311	-6.71	1.32	12	13.48	-156.00	791.00	2220	20230919	-52.88	962	20240723	8.73	2220	-52.88	20240112	962	8.73	20240723	2220	-52.88	20230919	962	8.73	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
3	20240830	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	21	2	2.03	4459672696	3947342	2295.50	1067	1209	1043	1342	724	1033	1129.79	0.65	0	-141202	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	314	-6.76	1.33	12	13.26	-156.00	791.00	2220	20230919	-52.52	962	20240723	9.56	2220	-52.52	20240112	962	9.56	20240723	2220	-52.52	20230919	962	9.56	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
4	20240830	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	21	2	2.03	4358335921	3850694	2239.30	1067	1209	1043	1342	724	1033	1131.83	0.65	0	-156521	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	314	-6.76	1.33	12	12.93	-156.00	791.00	2220	20230919	-52.52	962	20240723	9.56	2220	-52.52	20240112	962	9.56	20240723	2220	-52.52	20230919	962	9.56	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
5	20240830	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	37	2	3.58	4207864111	3708446	2156.57	1067	1209	1067	1342	724	1033	1134.67	0.65	0	-128419	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	319	-6.86	1.35	12	12.45	-156.00	791.00	2220	20230919	-51.80	962	20240723	11.23	2220	-51.80	20240112	962	11.23	20240723	2220	-51.80	20230919	962	11.23	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
6	20240830	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	39	2	3.78	4131651298	3637172	2115.13	1067	1209	1067	1342	724	1033	1135.95	0.65	0	-106679	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	319	-6.87	1.36	12	12.21	-156.00	791.00	2220	20230919	-51.71	962	20240723	11.43	2220	-51.71	20240112	962	11.43	20240723	2220	-51.71	20230919	962	11.43	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
7	20240830	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	34	2	3.29	3974441475	3490747	2029.98	1067	1209	1067	1342	724	1033	1138.56	0.65	0	-130085	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	318	-6.84	1.35	12	11.72	-156.00	791.00	2220	20230919	-51.94	962	20240723	10.91	2220	-51.94	20240112	962	10.91	20240723	2220	-51.94	20230919	962	10.91	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
8	20240830	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	57	2	5.52	3457243895	3011458	1751.26	1067	1209	1067	1342	724	1033	1148.03	0.65	0	-90401	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	325	-6.99	1.38	12	10.11	-156.00	791.00	2220	20230919	-50.90	962	20240723	13.31	2220	-50.90	20240112	962	13.31	20240723	2220	-50.90	20230919	962	13.31	20240723	1.83	N	380540	100	29 억		192105	N	N	0	N	00	N
9	20240830	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	139	2	13.46	891670608	790114	459.48	1067	1173	1067	1342	724	1033	1128.53	0.65	0	10198	1080	1056	1042	1018	1004	1049	1011	30	309	100	640	1	1	29779596	349	-7.51	1.48	12	2.65	-156.00	791.00	2220	20230919	-47.21	962	20240723	21.83	2220	-47.21	20240112	962	21.83	20240723	2220	-47.21	20230919	962	21.83	20240723	1.83	N	380540	100	29 억		192105	Y	N	0	N	00	N
10	20240829	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-33	5	-3.10	177390002	170803	56.42	1066	1066	1028	1385	747	1066	1038.58	0.68	0	-9889	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	308	-6.62	1.31	12	0.57	-156.00	791.00	2220	20230919	-53.47	962	20240723	7.38	2220	-53.47	20240112	962	7.38	20240723	2220	-53.47	20230919	962	7.38	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
11	20240829	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-32	5	-3.00	165877226	159683	52.75	1066	1066	1028	1385	747	1066	1038.79	0.68	0	-8559	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	308	-6.63	1.31	12	0.54	-156.00	791.00	2220	20230919	-53.42	962	20240723	7.48	2220	-53.42	20240112	962	7.48	20240723	2220	-53.42	20230919	962	7.48	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
12	20240829	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	-28	5	-2.63	160739404	154722	51.11	1066	1066	1028	1385	747	1066	1038.89	0.68	0	-8863	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	309	-6.65	1.31	12	0.52	-156.00	791.00	2220	20230919	-53.24	962	20240723	7.90	2220	-53.24	20240112	962	7.90	20240723	2220	-53.24	20230919	962	7.90	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
13	20240829	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-35	5	-3.28	153917820	148142	48.94	1066	1066	1028	1385	747	1066	1038.99	0.68	0	-9376	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	307	-6.61	1.30	12	0.50	-156.00	791.00	2220	20230919	-53.56	962	20240723	7.17	2220	-53.56	20240112	962	7.17	20240723	2220	-53.56	20230919	962	7.17	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
14	20240829	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-22	5	-2.06	123180001	118288	39.07	1066	1066	1028	1385	747	1066	1041.36	0.68	0	-9952	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	311	-6.69	1.32	12	0.40	-156.00	791.00	2220	20230919	-52.97	962	20240723	8.52	2220	-52.97	20240112	962	8.52	20240723	2220	-52.97	20230919	962	8.52	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
15	20240829	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-26	5	-2.44	93586962	89622	29.61	1066	1066	1033	1385	747	1066	1044.24	0.68	0	-3754	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	310	-6.67	1.31	12	0.30	-156.00	791.00	2220	20230919	-53.15	962	20240723	8.11	2220	-53.15	20240112	962	8.11	20240723	2220	-53.15	20230919	962	8.11	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
16	20240829	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-14	5	-1.31	57704525	55090	18.20	1066	1066	1033	1385	747	1066	1047.46	0.68	0	-1312	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	313	-6.74	1.33	12	0.18	-156.00	791.00	2220	20230919	-52.61	962	20240723	9.36	2220	-52.61	20240112	962	9.36	20240723	2220	-52.61	20230919	962	9.36	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
17	20240829	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-12	5	-1.13	30109022	28688	9.48	1066	1066	1033	1385	747	1066	1049.53	0.68	0	1477	1105	1085	1062	1042	1019	1095	1052	30	319	100	660	1	1	29779596	314	-6.76	1.33	12	0.10	-156.00	791.00	2220	20230919	-52.52	962	20240723	9.56	2220	-52.52	20240112	962	9.56	20240723	2220	-52.52	20230919	962	9.56	20240723	1.88	N	380540	100	29 억		202157	N	N	0	N	00	N
18	20240828	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	23	2	2.21	321409795	301823	69.05	1043	1082	1039	1355	731	1043	1064.89	0.61	0	19723	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	317	-6.83	1.35	12	1.01	-156.00	791.00	2220	20230919	-51.98	962	20240723	10.81	2220	-51.98	20240112	962	10.81	20240723	2220	-51.98	20230919	962	10.81	20240723	1.91	N	380540	100	29 억		183003	N	Y	0	N	00	N
19	20240828	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	21	2	2.01	291002578	273301	62.52	1043	1082	1039	1355	731	1043	1064.77	0.61	0	16977	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	317	-6.82	1.35	12	0.92	-156.00	791.00	2220	20230919	-52.07	962	20240723	10.60	2220	-52.07	20240112	962	10.60	20240723	2220	-52.07	20230919	962	10.60	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
20	20240828	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	22	2	2.11	270093874	253600	58.01	1043	1082	1039	1355	731	1043	1065.04	0.61	0	16488	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	317	-6.83	1.35	12	0.85	-156.00	791.00	2220	20230919	-52.03	962	20240723	10.71	2220	-52.03	20240112	962	10.71	20240723	2220	-52.03	20230919	962	10.71	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
21	20240828	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	18	2	1.73	250995351	235619	53.90	1043	1082	1039	1355	731	1043	1065.26	0.61	0	15391	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	316	-6.80	1.34	12	0.79	-156.00	791.00	2220	20230919	-52.21	962	20240723	10.29	2220	-52.21	20240112	962	10.29	20240723	2220	-52.21	20230919	962	10.29	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
22	20240828	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	23	2	2.21	206022330	193266	44.21	1043	1082	1039	1355	731	1043	1066.00	0.61	0	17513	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	317	-6.83	1.35	12	0.65	-156.00	791.00	2220	20230919	-51.98	962	20240723	10.81	2220	-51.98	20240112	962	10.81	20240723	2220	-51.98	20230919	962	10.81	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
23	20240828	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	38	2	3.64	152462170	143253	32.77	1043	1082	1039	1355	731	1043	1064.29	0.61	0	26192	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	322	-6.93	1.37	12	0.48	-156.00	791.00	2220	20230919	-51.31	962	20240723	12.37	2220	-51.31	20240112	962	12.37	20240723	2220	-51.31	20230919	962	12.37	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
24	20240828	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	20	2	1.92	42667769	40500	9.26	1043	1068	1039	1355	731	1043	1053.53	0.61	0	5222	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	317	-6.81	1.34	12	0.14	-156.00	791.00	2220	20230919	-52.12	962	20240723	10.50	2220	-52.12	20240112	962	10.50	20240723	2220	-52.12	20230919	962	10.50	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
25	20240828	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	20	2	1.92	8143450	7710	1.76	1043	1068	1043	1355	731	1043	1056.22	0.61	0	-3606	1133	1088	1045	1000	957	1110	1022	30	312	100	640	1	1	29779596	317	-6.81	1.34	12	0.03	-156.00	791.00	2220	20230919	-52.12	962	20240723	10.50	2220	-52.12	20240112	962	10.50	20240723	2220	-52.12	20230919	962	10.50	20240723	1.91	N	380540	100	29 억		183003	N	N	0	N	00	N
26	20240827	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	27	2	2.66	451046466	434423	209.21	1010	1090	1002	1320	712	1016	1038.26	0.53	0	25535	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	311	-6.69	1.32	12	1.46	-156.00	791.00	2220	20230919	-53.02	962	20240723	8.42	2220	-53.02	20240112	962	8.42	20240723	2220	-53.02	20230919	962	8.42	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
27	20240827	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	32	2	3.15	437906466	421903	203.18	1010	1090	1002	1320	712	1016	1037.93	0.53	0	25378	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	312	-6.72	1.32	12	1.42	-156.00	791.00	2220	20230919	-52.79	962	20240723	8.94	2220	-52.79	20240112	962	8.94	20240723	2220	-52.79	20230919	962	8.94	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
28	20240827	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	26	2	2.56	425877301	410373	197.63	1010	1090	1002	1320	712	1016	1037.78	0.53	0	22664	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	310	-6.68	1.32	12	1.38	-156.00	791.00	2220	20230919	-53.06	962	20240723	8.32	2220	-53.06	20240112	962	8.32	20240723	2220	-53.06	20230919	962	8.32	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
29	20240827	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	33	2	3.25	413256196	398266	191.79	1010	1090	1002	1320	712	1016	1037.64	0.53	0	18561	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	312	-6.72	1.33	12	1.34	-156.00	791.00	2220	20230919	-52.75	962	20240723	9.04	2220	-52.75	20240112	962	9.04	20240723	2220	-52.75	20230919	962	9.04	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
30	20240827	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	37	2	3.64	398389890	384017	184.93	1010	1090	1002	1320	712	1016	1037.43	0.53	0	18629	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	314	-6.75	1.33	12	1.29	-156.00	791.00	2220	20230919	-52.57	962	20240723	9.46	2220	-52.57	20240112	962	9.46	20240723	2220	-52.57	20230919	962	9.46	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
31	20240827	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	26	2	2.56	209264585	205628	99.03	1010	1046	1002	1320	712	1016	1017.69	0.53	0	8505	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	310	-6.68	1.32	12	0.69	-156.00	791.00	2220	20230919	-53.06	962	20240723	8.32	2220	-53.06	20240112	962	8.32	20240723	2220	-53.06	20230919	962	8.32	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
32	20240827	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-3	5	-0.30	107584776	106589	51.33	1010	1016	1002	1320	712	1016	1009.34	0.53	0	6586	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	302	-6.49	1.28	12	0.36	-156.00	791.00	2220	20230919	-54.37	962	20240723	5.30	2220	-54.37	20240112	962	5.30	20240723	2220	-54.37	20230919	962	5.30	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
33	20240827	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-3	5	-0.30	22390778	22128	10.66	1010	1016	1006	1320	712	1016	1011.88	0.53	0	1388	1047	1031	1023	1007	999	1027	1003	30	304	100	620	1	1	29779596	302	-6.49	1.28	12	0.07	-156.00	791.00	2220	20230919	-54.37	962	20240723	5.30	2220	-54.37	20240112	962	5.30	20240723	2220	-54.37	20230919	962	5.30	20240723	1.94	N	380540	100	29 억		158062	N	N	0	N	00	N
34	20240826	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-15	5	-1.45	212283483	207139	27.36	1031	1039	1015	1340	722	1031	1024.78	0.54	0	-3284	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	303	-6.51	1.28	12	0.70	-156.00	791.00	2220	20230919	-54.23	962	20240723	5.61	2220	-54.23	20240112	962	5.61	20240723	2220	-54.23	20230919	962	5.61	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
35	20240826	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-7	5	-0.68	158815560	154689	20.43	1031	1039	1022	1340	722	1031	1026.62	0.54	0	-317	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	305	-6.56	1.29	12	0.52	-156.00	791.00	2220	20230919	-53.87	962	20240723	6.44	2220	-53.87	20240112	962	6.44	20240723	2220	-53.87	20230919	962	6.44	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
36	20240826	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-3	5	-0.29	129926681	126498	16.71	1031	1039	1022	1340	722	1031	1027.04	0.54	0	-645	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	306	-6.59	1.30	12	0.42	-156.00	791.00	2220	20230919	-53.69	962	20240723	6.86	2220	-53.69	20240112	962	6.86	20240723	2220	-53.69	20230919	962	6.86	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
37	20240826	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-7	5	-0.68	123887611	120605	15.93	1031	1039	1022	1340	722	1031	1027.15	0.54	0	-644	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	305	-6.56	1.29	12	0.40	-156.00	791.00	2220	20230919	-53.87	962	20240723	6.44	2220	-53.87	20240112	962	6.44	20240723	2220	-53.87	20230919	962	6.44	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
38	20240826	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-1	5	-0.10	103905941	101090	13.35	1031	1039	1022	1340	722	1031	1027.79	0.54	0	-711	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	307	-6.60	1.30	12	0.34	-156.00	791.00	2220	20230919	-53.60	962	20240723	7.07	2220	-53.60	20240112	962	7.07	20240723	2220	-53.60	20230919	962	7.07	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
39	20240826	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-3	5	-0.29	87154104	84771	11.20	1031	1039	1022	1340	722	1031	1028.04	0.54	0	-840	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	306	-6.59	1.30	12	0.28	-156.00	791.00	2220	20230919	-53.69	962	20240723	6.86	2220	-53.69	20240112	962	6.86	20240723	2220	-53.69	20230919	962	6.86	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
40	20240826	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-4	5	-0.39	65121679	63273	8.36	1031	1039	1022	1340	722	1031	1029.16	0.54	0	-4940	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	306	-6.58	1.30	12	0.21	-156.00	791.00	2220	20230919	-53.74	962	20240723	6.76	2220	-53.74	20240112	962	6.76	20240723	2220	-53.74	20230919	962	6.76	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
41	20240826	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-1	5	-0.10	26830831	25987	3.43	1031	1039	1030	1340	722	1031	1032.59	0.54	0	240	1145	1087	1053	995	961	1117	1025	30	309	100	630	1	1	29779596	307	-6.60	1.30	12	0.09	-156.00	791.00	2220	20230919	-53.60	962	20240723	7.07	2220	-53.60	20240112	962	7.07	20240723	2220	-53.60	20230919	962	7.07	20240723	1.95	N	380540	100	29 억		161662	N	N	0	N	00	N
42	20240823	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-5	5	-0.48	785102442	751252	175.00	1030	1111	1019	1346	726	1036	1045.06	0.87	0	-96612	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	307	-6.61	1.30	12	2.52	-156.00	791.00	2220	20230919	-53.56	962	20240723	7.17	2220	-53.56	20240112	962	7.17	20240723	2220	-53.56	20230919	962	7.17	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
43	20240823	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-3	5	-0.29	765442450	732120	170.54	1030	1111	1019	1346	726	1036	1045.52	0.87	0	-92969	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	308	-6.62	1.31	12	2.46	-156.00	791.00	2220	20230919	-53.47	962	20240723	7.38	2220	-53.47	20240112	962	7.38	20240723	2220	-53.47	20230919	962	7.38	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
44	20240823	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	7	2	0.68	710841542	679370	158.25	1030	1111	1019	1346	726	1036	1046.32	0.87	0	-86657	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	311	-6.69	1.32	12	2.28	-156.00	791.00	2220	20230919	-53.02	962	20240723	8.42	2220	-53.02	20240112	962	8.42	20240723	2220	-53.02	20230919	962	8.42	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
45	20240823	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-1	5	-0.10	651381149	622163	144.93	1030	1111	1019	1346	726	1036	1046.96	0.87	0	-101072	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	308	-6.63	1.31	12	2.09	-156.00	791.00	2220	20230919	-53.38	962	20240723	7.59	2220	-53.38	20240112	962	7.59	20240723	2220	-53.38	20230919	962	7.59	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
46	20240823	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	10	2	0.97	557598143	531598	123.83	1030	1111	1019	1346	726	1036	1048.91	0.87	0	-107393	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	311	-6.71	1.32	12	1.79	-156.00	791.00	2220	20230919	-52.88	962	20240723	8.73	2220	-52.88	20240112	962	8.73	20240723	2220	-52.88	20230919	962	8.73	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
47	20240823	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-11	5	-1.06	134072539	130823	30.47	1030	1052	1019	1346	726	1036	1024.84	0.87	0	-33741	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	305	-6.57	1.30	12	0.44	-156.00	791.00	2220	20230919	-53.83	962	20240723	6.55	2220	-53.83	20240112	962	6.55	20240723	2220	-53.83	20230919	962	6.55	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
48	20240823	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-7	5	-0.68	64285263	62540	14.57	1030	1052	1022	1346	726	1036	1027.91	0.87	0	-1146	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	306	-6.60	1.30	12	0.21	-156.00	791.00	2220	20230919	-53.65	962	20240723	6.96	2220	-53.65	20240112	962	6.96	20240723	2220	-53.65	20230919	962	6.96	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
49	20240823	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	0	3	0.00	17895823	17399	4.05	1030	1036	1022	1346	726	1036	1028.55	0.87	0	-2205	1084	1060	1045	1021	1006	1052	1013	30	310	100	640	1	1	29779596	309	-6.64	1.31	12	0.06	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	1.89	N	380540	100	29 억		258052	N	N	0	N	00	N
50	20240822	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-17	5	-1.61	450437639	428789	61.99	1055	1069	1030	1368	738	1053	1050.47	0.91	0	-11866	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	309	-6.64	1.31	12	1.44	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
51	20240822	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	-16	5	-1.52	433753277	412632	59.65	1055	1069	1030	1368	738	1053	1051.17	0.91	0	-13649	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	309	-6.65	1.31	12	1.39	-156.00	791.00	2220	20230919	-53.29	962	20240723	7.80	2220	-53.29	20240112	962	7.80	20240723	2220	-53.29	20230919	962	7.80	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
52	20240822	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-7	5	-0.66	383731867	364375	52.68	1055	1069	1030	1368	738	1053	1053.12	0.91	0	-6648	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	311	-6.71	1.32	12	1.22	-156.00	791.00	2220	20230919	-52.88	962	20240723	8.73	2220	-52.88	20240112	962	8.73	20240723	2220	-52.88	20230919	962	8.73	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
53	20240822	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-17	5	-1.61	369197208	350382	50.65	1055	1069	1030	1368	738	1053	1053.71	0.91	0	-6051	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	309	-6.64	1.31	12	1.18	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
54	20240822	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-17	5	-1.61	309504794	293097	42.37	1055	1069	1030	1368	738	1053	1056.03	0.91	0	-3698	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	309	-6.64	1.31	12	0.98	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
55	20240822	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	4	2	0.38	256571797	242402	35.04	1055	1069	1047	1368	738	1053	1058.56	0.91	0	6767	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	315	-6.78	1.34	12	0.81	-156.00	791.00	2220	20230919	-52.39	962	20240723	9.88	2220	-52.39	20240112	962	9.88	20240723	2220	-52.39	20230919	962	9.88	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
56	20240822	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	0	3	0.00	203223114	191878	27.74	1055	1069	1047	1368	738	1053	1059.27	0.91	0	9051	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	314	-6.75	1.33	12	0.64	-156.00	791.00	2220	20230919	-52.57	962	20240723	9.46	2220	-52.57	20240112	962	9.46	20240723	2220	-52.57	20230919	962	9.46	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
57	20240822	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	11	2	1.04	36296527	34403	4.97	1055	1065	1047	1368	738	1053	1055.33	0.91	0	700	1159	1106	1072	1019	985	1089	1002	30	315	100	650	1	1	29779596	317	-6.82	1.35	12	0.12	-156.00	791.00	2220	20230919	-52.07	962	20240723	10.60	2220	-52.07	20240112	962	10.60	20240723	2220	-52.07	20230919	962	10.60	20240723	2.05	N	380540	100	29 억		270108	N	N	0	N	00	N
58	20240821	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-77	5	-6.81	729518136	684120	45.43	1113	1125	1038	1469	791	1130	1066.32	1.31	0	-127291	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	314	-6.75	1.33	12	2.30	-156.00	791.00	2220	20230919	-52.57	962	20240723	9.46	2220	-52.57	20240112	962	9.46	20240723	2220	-52.57	20230919	962	9.46	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
59	20240821	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-77	5	-6.81	697021592	653328	43.39	1113	1125	1038	1469	791	1130	1066.84	1.31	0	-117425	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	314	-6.75	1.33	12	2.19	-156.00	791.00	2220	20230919	-52.57	962	20240723	9.46	2220	-52.57	20240112	962	9.46	20240723	2220	-52.57	20230919	962	9.46	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
60	20240821	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-88	5	-7.79	656419970	614749	40.83	1113	1125	1038	1469	791	1130	1067.74	1.31	0	-103985	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	310	-6.68	1.32	12	2.06	-156.00	791.00	2220	20230919	-53.06	962	20240723	8.32	2220	-53.06	20240112	962	8.32	20240723	2220	-53.06	20230919	962	8.32	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
61	20240821	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-87	5	-7.70	587430457	548543	36.43	1113	1125	1039	1469	791	1130	1070.84	1.31	0	-85055	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	311	-6.69	1.32	12	1.84	-156.00	791.00	2220	20230919	-53.02	962	20240723	8.42	2220	-53.02	20240112	962	8.42	20240723	2220	-53.02	20230919	962	8.42	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
62	20240821	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-84	5	-7.43	515888267	480014	31.88	1113	1125	1040	1469	791	1130	1074.68	1.31	0	-60843	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	311	-6.71	1.32	12	1.61	-156.00	791.00	2220	20230919	-52.88	962	20240723	8.73	2220	-52.88	20240112	962	8.73	20240723	2220	-52.88	20230919	962	8.73	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
63	20240821	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-66	5	-5.84	374164579	345498	22.95	1113	1125	1060	1469	791	1130	1082.91	1.31	0	-42068	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	317	-6.82	1.35	12	1.16	-156.00	791.00	2220	20230919	-52.07	962	20240723	10.60	2220	-52.07	20240112	962	10.60	20240723	2220	-52.07	20230919	962	10.60	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
64	20240821	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-48	5	-4.25	289999905	266737	17.71	1113	1125	1067	1469	791	1130	1087.14	1.31	0	-23403	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	322	-6.94	1.37	12	0.90	-156.00	791.00	2220	20230919	-51.26	962	20240723	12.47	2220	-51.26	20240112	962	12.47	20240723	2220	-51.26	20230919	962	12.47	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
65	20240821	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	-46	5	-4.07	107291203	97158	6.45	1113	1125	1084	1469	791	1130	1104.18	1.31	0	-12275	1212	1170	1096	1054	980	1192	1076	30	339	100	700	1	1	29779596	323	-6.95	1.37	12	0.33	-156.00	791.00	2220	20230919	-51.17	962	20240723	12.68	2220	-51.17	20240112	962	12.68	20240723	2220	-51.17	20230919	962	12.68	20240723	1.98	N	380540	100	29 억		391556	N	N	0	N	00	N
66	20240820	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	105	2	10.24	1643998685	1496747	280.69	1025	1138	1022	1332	718	1025	1098.22	1.00	0	97239	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	337	-7.24	1.43	12	5.03	-156.00	791.00	2220	20230919	-49.10	962	20240723	17.46	2220	-49.10	20240112	962	17.46	20240723	2220	-49.10	20230919	962	17.46	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
67	20240820	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	94	2	9.17	1584448872	1443792	270.76	1025	1138	1022	1332	718	1025	1097.42	1.00	0	100394	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	333	-7.17	1.41	12	4.85	-156.00	791.00	2220	20230919	-49.59	962	20240723	16.32	2220	-49.59	20240112	962	16.32	20240723	2220	-49.59	20230919	962	16.32	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
68	20240820	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	92	2	8.98	1150653740	1057223	198.26	1025	1124	1022	1332	718	1025	1088.37	1.00	0	108396	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	333	-7.16	1.41	12	3.55	-156.00	791.00	2220	20230919	-49.68	962	20240723	16.11	2220	-49.68	20240112	962	16.11	20240723	2220	-49.68	20230919	962	16.11	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
69	20240820	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	65	2	6.34	1004182654	924730	173.42	1025	1124	1022	1332	718	1025	1085.92	1.00	0	97003	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	325	-6.99	1.38	12	3.11	-156.00	791.00	2220	20230919	-50.90	962	20240723	13.31	2220	-50.90	20240112	962	13.31	20240723	2220	-50.90	20230919	962	13.31	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
70	20240820	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	76	2	7.41	746737543	689143	129.24	1025	1124	1022	1332	718	1025	1083.57	1.00	0	75967	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	328	-7.06	1.39	12	2.31	-156.00	791.00	2220	20230919	-50.41	962	20240723	14.45	2220	-50.41	20240112	962	14.45	20240723	2220	-50.41	20230919	962	14.45	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
71	20240820	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	67	2	6.54	461607292	432140	81.04	1025	1097	1022	1332	718	1025	1068.19	1.00	0	87631	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	325	-7.00	1.38	12	1.45	-156.00	791.00	2220	20230919	-50.81	962	20240723	13.51	2220	-50.81	20240112	962	13.51	20240723	2220	-50.81	20230919	962	13.51	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
72	20240820	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	40	2	3.90	220898949	208898	39.17	1025	1075	1022	1332	718	1025	1057.45	1.00	0	72081	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	317	-6.83	1.35	12	0.70	-156.00	791.00	2220	20230919	-52.03	962	20240723	10.71	2220	-52.03	20240112	962	10.71	20240723	2220	-52.03	20230919	962	10.71	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
73	20240820	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	50	2	4.88	77053325	73388	13.76	1025	1075	1022	1332	718	1025	1049.94	1.00	0	37561	1107	1065	1045	1003	983	1056	994	30	307	100	630	1	1	29779596	320	-6.89	1.36	12	0.25	-156.00	791.00	2220	20230919	-51.58	962	20240723	11.75	2220	-51.58	20240112	962	11.75	20240723	2220	-51.58	20230919	962	11.75	20240723	2.00	N	380540	100	29 억		299179	N	N	0	N	00	N
74	20240819	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-33	5	-3.12	554980752	530800	104.10	1063	1087	1025	1375	741	1058	1045.87	0.72	0	85738	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	305	-6.57	1.30	12	1.78	-156.00	791.00	2220	20230919	-53.83	962	20240723	6.55	2220	-53.83	20240112	962	6.55	20240723	2220	-53.83	20230919	962	6.55	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
75	20240819	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-13	5	-1.23	498193043	475531	93.26	1063	1087	1030	1375	741	1058	1047.66	0.72	0	69774	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	311	-6.70	1.32	12	1.60	-156.00	791.00	2220	20230919	-52.93	962	20240723	8.63	2220	-52.93	20240112	962	8.63	20240723	2220	-52.93	20230919	962	8.63	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
76	20240819	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-15	5	-1.42	441711985	421577	82.68	1063	1087	1030	1375	741	1058	1047.76	0.72	0	52423	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	311	-6.69	1.32	12	1.42	-156.00	791.00	2220	20230919	-53.02	962	20240723	8.42	2220	-53.02	20240112	962	8.42	20240723	2220	-53.02	20230919	962	8.42	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
77	20240819	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	-20	5	-1.89	329024426	312715	61.33	1063	1087	1031	1375	741	1058	1052.15	0.72	0	37095	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	309	-6.65	1.31	12	1.05	-156.00	791.00	2220	20230919	-53.24	962	20240723	7.90	2220	-53.24	20240112	962	7.90	20240723	2220	-53.24	20230919	962	7.90	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
78	20240819	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-5	5	-0.47	260064208	246743	48.39	1063	1087	1031	1375	741	1058	1053.99	0.72	0	36549	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	314	-6.75	1.33	12	0.83	-156.00	791.00	2220	20230919	-52.57	962	20240723	9.46	2220	-52.57	20240112	962	9.46	20240723	2220	-52.57	20230919	962	9.46	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
79	20240819	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-3	5	-0.28	232114294	220271	43.20	1063	1087	1031	1375	741	1058	1053.77	0.72	0	39949	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	314	-6.76	1.33	12	0.74	-156.00	791.00	2220	20230919	-52.48	962	20240723	9.67	2220	-52.48	20240112	962	9.67	20240723	2220	-52.48	20230919	962	9.67	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
80	20240819	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	12	2	1.13	182201523	172853	33.90	1063	1087	1031	1375	741	1058	1054.08	0.72	0	41554	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	319	-6.86	1.35	12	0.58	-156.00	791.00	2220	20230919	-51.80	962	20240723	11.23	2220	-51.80	20240112	962	11.23	20240723	2220	-51.80	20230919	962	11.23	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
81	20240819	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-18	5	-1.70	97516007	93486	18.33	1063	1069	1031	1375	741	1058	1043.11	0.72	0	33298	1167	1112	1085	1030	1003	1099	1017	30	317	100	650	1	1	29779596	310	-6.67	1.31	12	0.31	-156.00	791.00	2220	20230919	-53.15	962	20240723	8.11	2220	-53.15	20240112	962	8.11	20240723	2220	-53.15	20230919	962	8.11	20240723	2.28	N	380540	100	29 억		213520	N	N	0	N	00	N
82	20240816	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-38	5	-3.47	556903895	505291	97.53	1103	1140	1058	1424	768	1096	1102.63	0.65	0	19414	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	315	-6.78	1.34	12	1.70	-156.00	791.00	2220	20230919	-52.34	962	20240723	9.98	2220	-52.34	20240112	962	9.98	20240723	2220	-52.34	20230919	962	9.98	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
83	20240816	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-5	5	-0.46	461463168	415497	80.20	1103	1140	1075	1424	768	1096	1110.64	0.65	0	4574	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	325	-6.99	1.38	12	1.40	-156.00	791.00	2220	20230919	-50.86	962	20240723	13.41	2220	-50.86	20240112	962	13.41	20240723	2220	-50.86	20230919	962	13.41	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
84	20240816	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	0	3	0.00	427941373	384722	74.26	1103	1140	1075	1424	768	1096	1112.35	0.65	0	-3685	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	326	-7.03	1.39	12	1.29	-156.00	791.00	2220	20230919	-50.63	962	20240723	13.93	2220	-50.63	20240112	962	13.93	20240723	2220	-50.63	20230919	962	13.93	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
85	20240816	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-15	5	-1.37	407983525	366393	70.72	1103	1140	1075	1424	768	1096	1113.53	0.65	0	-3232	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	322	-6.93	1.37	12	1.23	-156.00	791.00	2220	20230919	-51.31	962	20240723	12.37	2220	-51.31	20240112	962	12.37	20240723	2220	-51.31	20230919	962	12.37	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
86	20240816	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	-11	5	-1.00	353913552	316311	61.05	1103	1140	1085	1424	768	1096	1118.90	0.65	0	119	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	323	-6.96	1.37	12	1.06	-156.00	791.00	2220	20230919	-51.13	962	20240723	12.79	2220	-51.13	20240112	962	12.79	20240723	2220	-51.13	20230919	962	12.79	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
87	20240816	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	11	2	1.00	307396298	273775	52.84	1103	1140	1085	1424	768	1096	1122.84	0.65	0	-284	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	330	-7.10	1.40	12	0.92	-156.00	791.00	2220	20230919	-50.14	962	20240723	15.07	2220	-50.14	20240112	962	15.07	20240723	2220	-50.14	20230919	962	15.07	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
88	20240816	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	29	2	2.65	220898485	195778	37.79	1103	1140	1103	1424	768	1096	1128.36	0.65	0	-8572	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	335	-7.21	1.42	12	0.66	-156.00	791.00	2220	20230919	-49.32	962	20240723	16.94	2220	-49.32	20240112	962	16.94	20240723	2220	-49.32	20230919	962	16.94	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
89	20240816	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	26	2	2.37	55360115	49350	9.53	1103	1130	1103	1424	768	1096	1121.94	0.65	0	-18269	1176	1135	1085	1044	994	1156	1065	30	328	100	670	1	1	29779596	334	-7.19	1.42	12	0.17	-156.00	791.00	2220	20230919	-49.46	962	20240723	16.63	2220	-49.46	20240112	962	16.63	20240723	2220	-49.46	20230919	962	16.63	20240723	2.16	N	380540	100	29 억		194050	N	N	0	N	00	N
90	20240814	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	12	2	1.11	554874839	505226	63.38	1086	1126	1035	1409	759	1084	1098.28	0.55	0	29731	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	326	-7.03	1.39	12	1.70	-156.00	791.00	2220	20230919	-50.63	962	20240723	13.93	2220	-50.63	20240112	962	13.93	20240723	2220	-50.63	20230919	962	13.93	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
91	20240814	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	22	2	2.03	516337568	470077	58.97	1086	1126	1035	1409	759	1084	1098.41	0.55	0	39005	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	329	-7.09	1.40	12	1.58	-156.00	791.00	2220	20230919	-50.18	962	20240723	14.97	2220	-50.18	20240112	962	14.97	20240723	2220	-50.18	20230919	962	14.97	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
92	20240814	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	6	2	0.55	471005660	428864	53.80	1086	1126	1035	1409	759	1084	1098.26	0.55	0	50797	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	325	-6.99	1.38	12	1.44	-156.00	791.00	2220	20230919	-50.90	962	20240723	13.31	2220	-50.90	20240112	962	13.31	20240723	2220	-50.90	20230919	962	13.31	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
93	20240814	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	12	2	1.11	430721756	392161	49.20	1086	1126	1035	1409	759	1084	1098.33	0.55	0	58065	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	326	-7.03	1.39	12	1.32	-156.00	791.00	2220	20230919	-50.63	962	20240723	13.93	2220	-50.63	20240112	962	13.93	20240723	2220	-50.63	20230919	962	13.93	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
94	20240814	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	13	2	1.20	377650725	344104	43.17	1086	1126	1035	1409	759	1084	1097.49	0.55	0	60384	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	327	-7.03	1.39	12	1.16	-156.00	791.00	2220	20230919	-50.59	962	20240723	14.03	2220	-50.59	20240112	962	14.03	20240723	2220	-50.59	20230919	962	14.03	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
95	20240814	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	20	2	1.85	339309007	309203	38.79	1086	1126	1035	1409	759	1084	1097.37	0.55	0	54846	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	329	-7.08	1.40	12	1.04	-156.00	791.00	2220	20230919	-50.27	962	20240723	14.76	2220	-50.27	20240112	962	14.76	20240723	2220	-50.27	20230919	962	14.76	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
96	20240814	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	17	2	1.57	280727584	256226	32.14	1086	1126	1035	1409	759	1084	1095.62	0.55	0	31177	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	328	-7.06	1.39	12	0.86	-156.00	791.00	2220	20230919	-50.41	962	20240723	14.45	2220	-50.41	20240112	962	14.45	20240723	2220	-50.41	20230919	962	14.45	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
97	20240814	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	23	2	2.12	123305592	112089	14.06	1086	1126	1086	1409	759	1084	1100.07	0.55	0	15194	1177	1130	1095	1048	1013	1113	1031	30	325	100	670	1	1	29779596	330	-7.10	1.40	12	0.38	-156.00	791.00	2220	20230919	-50.14	962	20240723	15.07	2220	-50.14	20240112	962	15.07	20240723	2220	-50.14	20230919	962	15.07	20240723	2.12	N	380540	100	29 억		164319	N	N	0	N	00	N
98	20240813	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	-63	5	-5.49	859243705	789952	81.90	1118	1142	1060	1491	803	1147	1087.72	0.57	0	-6741	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	323	-6.95	1.37	12	2.65	-156.00	791.00	2220	20230919	-51.17	962	20240723	12.68	2220	-51.17	20240112	962	12.68	20240723	2220	-51.17	20230919	962	12.68	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
99	20240813	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-58	5	-5.06	835525127	768054	79.63	1118	1142	1060	1491	803	1147	1087.84	0.57	0	-998	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	324	-6.98	1.38	12	2.58	-156.00	791.00	2220	20230919	-50.95	962	20240723	13.20	2220	-50.95	20240112	962	13.20	20240723	2220	-50.95	20230919	962	13.20	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
100	20240813	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-65	5	-5.67	754509853	692549	71.80	1118	1142	1060	1491	803	1147	1089.46	0.57	0	-7067	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	322	-6.94	1.37	12	2.33	-156.00	791.00	2220	20230919	-51.26	962	20240723	12.47	2220	-51.26	20240112	962	12.47	20240723	2220	-51.26	20230919	962	12.47	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
101	20240813	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-68	5	-5.93	728399844	668293	69.29	1118	1142	1060	1491	803	1147	1089.94	0.57	0	-11381	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	321	-6.92	1.36	12	2.24	-156.00	791.00	2220	20230919	-51.40	962	20240723	12.16	2220	-51.40	20240112	962	12.16	20240723	2220	-51.40	20230919	962	12.16	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
102	20240813	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-79	5	-6.89	656979130	601987	62.41	1118	1142	1060	1491	803	1147	1091.35	0.57	0	-341	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	318	-6.85	1.35	12	2.02	-156.00	791.00	2220	20230919	-51.89	962	20240723	11.02	2220	-51.89	20240112	962	11.02	20240723	2220	-51.89	20230919	962	11.02	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
103	20240813	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-79	5	-6.89	555252156	506469	52.51	1118	1142	1063	1491	803	1147	1096.32	0.57	0	14652	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	318	-6.85	1.35	12	1.70	-156.00	791.00	2220	20230919	-51.89	962	20240723	11.02	2220	-51.89	20240112	962	11.02	20240723	2220	-51.89	20230919	962	11.02	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
104	20240813	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	-53	5	-4.62	359982555	325369	33.73	1118	1142	1076	1491	803	1147	1106.38	0.57	0	18078	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	326	-7.01	1.38	12	1.09	-156.00	791.00	2220	20230919	-50.72	962	20240723	13.72	2220	-50.72	20240112	962	13.72	20240723	2220	-50.72	20230919	962	13.72	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
105	20240813	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-43	5	-3.75	172104934	154258	15.99	1118	1142	1100	1491	803	1147	1115.69	0.57	0	4998	1275	1210	1178	1113	1081	1195	1098	30	344	100	710	1	1	29779596	329	-7.08	1.40	12	0.52	-156.00	791.00	2220	20230919	-50.27	962	20240723	14.76	2220	-50.27	20240112	962	14.76	20240723	2220	-50.27	20230919	962	14.76	20240723	2.21	N	380540	100	29 억		171060	N	N	0	N	00	N
106	20240812	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-59	5	-4.89	1114963729	946216	76.09	1206	1243	1146	1567	845	1206	1178.39	0.67	0	-27471	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	342	-7.35	1.45	12	3.18	-156.00	791.00	2220	20230919	-48.33	962	20240723	19.23	2220	-48.33	20240112	962	19.23	20240723	2220	-48.33	20230919	962	19.23	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
107	20240812	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-57	5	-4.73	1066723475	904203	72.71	1206	1243	1146	1567	845	1206	1179.68	0.67	0	-20192	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	342	-7.37	1.45	12	3.04	-156.00	791.00	2220	20230919	-48.24	962	20240723	19.44	2220	-48.24	20240112	962	19.44	20240723	2220	-48.24	20230919	962	19.44	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
108	20240812	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-59	5	-4.89	951478682	804040	64.66	1206	1243	1146	1567	845	1206	1183.32	0.67	0	-8988	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	342	-7.35	1.45	12	2.70	-156.00	791.00	2220	20230919	-48.33	962	20240723	19.23	2220	-48.33	20240112	962	19.23	20240723	2220	-48.33	20230919	962	19.23	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
109	20240812	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-50	5	-4.15	795520820	669290	53.82	1206	1243	1156	1567	845	1206	1188.55	0.67	0	-16184	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	344	-7.41	1.46	12	2.25	-156.00	791.00	2220	20230919	-47.93	962	20240723	20.17	2220	-47.93	20240112	962	20.17	20240723	2220	-47.93	20230919	962	20.17	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
110	20240812	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-43	5	-3.57	694787751	582895	46.87	1206	1243	1163	1567	845	1206	1191.91	0.67	0	-2789	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	346	-7.46	1.47	12	1.96	-156.00	791.00	2220	20230919	-47.61	962	20240723	20.89	2220	-47.61	20240112	962	20.89	20240723	2220	-47.61	20230919	962	20.89	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
111	20240812	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-20	5	-1.66	558457436	466804	37.54	1206	1243	1179	1567	845	1206	1196.30	0.67	0	6731	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	353	-7.60	1.50	12	1.57	-156.00	791.00	2220	20230919	-46.58	962	20240723	23.28	2220	-46.58	20240112	962	23.28	20240723	2220	-46.58	20230919	962	23.28	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
112	20240812	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-19	5	-1.58	434432500	362310	29.14	1206	1243	1179	1567	845	1206	1199.02	0.67	0	8809	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	353	-7.61	1.50	12	1.22	-156.00	791.00	2220	20230919	-46.53	962	20240723	23.39	2220	-46.53	20240112	962	23.39	20240723	2220	-46.53	20230919	962	23.39	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
113	20240812	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-14	5	-1.16	175840517	146090	11.75	1206	1243	1179	1567	845	1206	1203.61	0.67	0	917	1307	1256	1229	1178	1151	1243	1165	30	361	100	740	1	1	29779596	355	-7.64	1.51	12	0.49	-156.00	791.00	2220	20230919	-46.31	962	20240723	23.91	2220	-46.31	20240112	962	23.91	20240723	2220	-46.31	20230919	962	23.91	20240723	1.79	N	380540	100	29 억		200585	N	N	0	N	00	N
114	20240809	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	2	2	0.17	1518109037	1223665	54.85	1216	1280	1202	1565	843	1204	1240.68	0.35	0	97992	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	359	-7.73	1.52	12	4.11	-156.00	791.00	2220	20230919	-45.68	962	20240723	25.36	2220	-45.68	20240112	962	25.36	20240723	2220	-45.68	20230919	962	25.36	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
115	20240809	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	3	2	0.25	1464062621	1178871	52.85	1216	1280	1202	1565	843	1204	1241.94	0.35	0	95992	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	359	-7.74	1.53	12	3.96	-156.00	791.00	2220	20230919	-45.63	962	20240723	25.47	2220	-45.63	20240112	962	25.47	20240723	2220	-45.63	20230919	962	25.47	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
116	20240809	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	14	2	1.16	1372309531	1103052	49.45	1216	1280	1202	1565	843	1204	1244.12	0.35	0	95300	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	363	-7.81	1.54	12	3.70	-156.00	791.00	2220	20230919	-45.14	962	20240723	26.61	2220	-45.14	20240112	962	26.61	20240723	2220	-45.14	20230919	962	26.61	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
117	20240809	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	21	2	1.74	1258901965	1009723	45.26	1216	1280	1202	1565	843	1204	1246.80	0.35	0	109104	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	365	-7.85	1.55	12	3.39	-156.00	791.00	2220	20230919	-44.82	962	20240723	27.34	2220	-44.82	20240112	962	27.34	20240723	2220	-44.82	20230919	962	27.34	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
118	20240809	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	14	2	1.16	1204972432	965566	43.28	1216	1280	1202	1565	843	1204	1247.97	0.35	0	115129	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	363	-7.81	1.54	12	3.24	-156.00	791.00	2220	20230919	-45.14	962	20240723	26.61	2220	-45.14	20240112	962	26.61	20240723	2220	-45.14	20230919	962	26.61	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
119	20240809	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	18	2	1.50	1063786784	849050	38.06	1216	1280	1216	1565	843	1204	1252.94	0.35	0	112842	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	364	-7.83	1.54	12	2.85	-156.00	791.00	2220	20230919	-44.95	962	20240723	27.03	2220	-44.95	20240112	962	27.03	20240723	2220	-44.95	20230919	962	27.03	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
120	20240809	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	51	2	4.24	885685714	705214	31.61	1216	1280	1216	1565	843	1204	1255.95	0.35	0	137659	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	374	-8.04	1.59	12	2.37	-156.00	791.00	2220	20230919	-43.47	962	20240723	30.46	2220	-43.47	20240112	962	30.46	20240723	2220	-43.47	20230919	962	30.46	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
121	20240809	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	51	2	4.24	398566914	319227	14.31	1216	1271	1216	1565	843	1204	1248.61	0.35	0	101405	1417	1310	1245	1138	1073	1278	1106	30	361	100	740	1	1	29779596	374	-8.04	1.59	12	1.07	-156.00	791.00	2220	20230919	-43.47	962	20240723	30.46	2220	-43.47	20240112	962	30.46	20240723	2220	-43.47	20230919	962	30.46	20240723	1.72	N	380540	100	29 억		102774	N	N	0	N	00	N
122	20240808	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	-76	5	-5.94	2750424425	2195157	21.83	1287	1352	1180	1664	896	1280	1252.90	0.91	0	-178263	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	359	-7.72	1.52	12	7.37	-156.00	791.00	2220	20230919	-45.77	962	20240723	25.16	2220	-45.77	20240112	962	25.16	20240723	2220	-45.77	20230919	962	25.16	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
123	20240808	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	-81	5	-6.33	2699241763	2152634	21.41	1287	1352	1180	1664	896	1280	1253.84	0.91	0	-178484	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	357	-7.69	1.52	12	7.23	-156.00	791.00	2220	20230919	-45.99	962	20240723	24.64	2220	-45.99	20240112	962	24.64	20240723	2220	-45.99	20230919	962	24.64	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
124	20240808	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-91	5	-7.11	2598620952	2068685	20.57	1287	1352	1180	1664	896	1280	1256.09	0.91	0	-164378	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	354	-7.62	1.50	12	6.95	-156.00	791.00	2220	20230919	-46.44	962	20240723	23.60	2220	-46.44	20240112	962	23.60	20240723	2220	-46.44	20230919	962	23.60	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
125	20240808	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	-78	5	-6.09	2437503344	1933535	19.23	1287	1352	1183	1664	896	1280	1260.58	0.91	0	-134366	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	358	-7.71	1.52	12	6.49	-156.00	791.00	2220	20230919	-45.86	962	20240723	24.95	2220	-45.86	20240112	962	24.95	20240723	2220	-45.86	20230919	962	24.95	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
126	20240808	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	-71	5	-5.55	2205737796	1741024	17.31	1287	1352	1201	1664	896	1280	1266.87	0.91	0	-63849	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	360	-7.75	1.53	12	5.85	-156.00	791.00	2220	20230919	-45.54	962	20240723	25.68	2220	-45.54	20240112	962	25.68	20240723	2220	-45.54	20230919	962	25.68	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
127	20240808	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	-61	5	-4.77	2013142500	1582643	15.74	1287	1352	1201	1664	896	1280	1271.98	0.91	0	-47894	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	363	-7.81	1.54	12	5.31	-156.00	791.00	2220	20230919	-45.09	962	20240723	26.72	2220	-45.09	20240112	962	26.72	20240723	2220	-45.09	20230919	962	26.72	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
128	20240808	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-57	5	-4.45	1603844234	1246581	12.40	1287	1352	1201	1664	896	1280	1286.63	0.91	0	15098	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	364	-7.84	1.55	12	4.19	-156.00	791.00	2220	20230919	-44.91	962	20240723	27.13	2220	-44.91	20240112	962	27.13	20240723	2220	-44.91	20230919	962	27.13	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
129	20240808	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	56	2	4.38	476804960	364950	3.63	1287	1337	1268	1664	896	1280	1306.98	0.91	0	103265	1518	1398	1274	1154	1030	1459	1215	30	384	100	790	1	1	29779596	398	-8.56	1.69	12	1.23	-156.00	791.00	2220	20230919	-39.82	962	20240723	38.88	2220	-39.82	20240112	962	38.88	20240723	2220	-39.82	20230919	962	38.88	20240723	2.19	N	380540	100	29 억		270650	N	N	0	N	00	N
130	20240807	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	104	2	8.84	13157406147	10026950	376.41	1168	1394	1150	1528	824	1176	1312.25	1.07	0	-37455	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	381	-8.21	1.62	12	33.67	-156.00	791.00	2220	20230919	-42.34	962	20240723	33.06	2220	-42.34	20240112	962	33.06	20240723	2220	-42.34	20230919	962	33.06	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
131	20240807	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	117	2	9.95	12933051743	9851878	369.84	1168	1394	1150	1528	824	1176	1312.75	1.07	0	-39949	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	385	-8.29	1.63	12	33.08	-156.00	791.00	2220	20230919	-41.76	962	20240723	34.41	2220	-41.76	20240112	962	34.41	20240723	2220	-41.76	20230919	962	34.41	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
132	20240807	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	145	2	12.33	11955482724	9100248	341.62	1168	1394	1150	1528	824	1176	1313.75	1.07	0	-173195	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	393	-8.47	1.67	12	30.56	-156.00	791.00	2220	20230919	-40.50	962	20240723	37.32	2220	-40.50	20240112	962	37.32	20240723	2220	-40.50	20230919	962	37.32	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
133	20240807	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	132	2	11.22	6347270974	4930425	185.09	1168	1372	1150	1528	824	1176	1287.37	1.07	0	-96865	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	390	-8.38	1.65	12	16.56	-156.00	791.00	2220	20230919	-41.08	962	20240723	35.97	2220	-41.08	20240112	962	35.97	20240723	2220	-41.08	20230919	962	35.97	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
134	20240807	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	62	2	5.27	1502695010	1244355	46.71	1168	1243	1150	1528	824	1176	1207.61	1.07	0	113388	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	369	-7.94	1.57	12	4.18	-156.00	791.00	2220	20230919	-44.23	962	20240723	28.69	2220	-44.23	20240112	962	28.69	20240723	2220	-44.23	20230919	962	28.69	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
135	20240807	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	59	2	5.02	1314590181	1091407	40.97	1168	1243	1150	1528	824	1176	1204.49	1.07	0	92025	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	368	-7.92	1.56	12	3.66	-156.00	791.00	2220	20230919	-44.37	962	20240723	28.38	2220	-44.37	20240112	962	28.38	20240723	2220	-44.37	20230919	962	28.38	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
136	20240807	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	47	2	4.00	1022930187	851459	31.96	1168	1243	1150	1528	824	1176	1201.39	1.07	0	32052	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	364	-7.84	1.55	12	2.86	-156.00	791.00	2220	20230919	-44.91	962	20240723	27.13	2220	-44.91	20240112	962	27.13	20240723	2220	-44.91	20230919	962	27.13	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
137	20240807	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	22	2	1.87	229235008	195394	7.34	1168	1200	1150	1528	824	1176	1173.19	1.07	0	9975	1298	1236	1170	1108	1042	1268	1140	30	352	100	720	1	1	29779596	357	-7.68	1.51	12	0.66	-156.00	791.00	2220	20230919	-46.04	962	20240723	24.53	2220	-46.04	20240112	962	24.53	20240723	2220	-46.04	20230919	962	24.53	20240723	2.06	N	380540	100	29 억		318584	N	N	0	N	00	N
138	20240806	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	77	2	7.01	3031246676	2579520	71.24	1164	1232	1104	1428	770	1099	1175.11	0.37	0	208045	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	350	-7.54	1.49	12	8.66	-156.00	791.00	2220	20230919	-47.03	962	20240723	22.25	2220	-47.03	20240112	962	22.25	20240723	2220	-47.03	20230919	962	22.25	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
139	20240806	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	69	2	6.28	2886544691	2455829	67.82	1164	1232	1104	1428	770	1099	1175.39	0.37	0	200271	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	348	-7.49	1.48	12	8.25	-156.00	791.00	2220	20230919	-47.39	962	20240723	21.41	2220	-47.39	20240112	962	21.41	20240723	2220	-47.39	20230919	962	21.41	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
140	20240806	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	41	2	3.73	2287584780	1941937	53.63	1164	1232	1104	1428	770	1099	1177.99	0.37	0	156279	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	339	-7.31	1.44	12	6.52	-156.00	791.00	2220	20230919	-48.65	962	20240723	18.50	2220	-48.65	20240112	962	18.50	20240723	2220	-48.65	20230919	962	18.50	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
141	20240806	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	73	2	6.64	2130014076	1805205	49.86	1164	1232	1104	1428	770	1099	1179.93	0.37	0	185247	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	349	-7.51	1.48	12	6.06	-156.00	791.00	2220	20230919	-47.21	962	20240723	21.83	2220	-47.21	20240112	962	21.83	20240723	2220	-47.21	20230919	962	21.83	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
142	20240806	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	64	2	5.82	2003858272	1697533	46.88	1164	1232	1104	1428	770	1099	1180.45	0.37	0	202330	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	346	-7.46	1.47	12	5.70	-156.00	791.00	2220	20230919	-47.61	962	20240723	20.89	2220	-47.61	20240112	962	20.89	20240723	2220	-47.61	20230919	962	20.89	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
143	20240806	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	67	2	6.10	1881313521	1591640	43.96	1164	1232	1104	1428	770	1099	1182.00	0.37	0	200426	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	347	-7.47	1.47	12	5.34	-156.00	791.00	2220	20230919	-47.48	962	20240723	21.21	2220	-47.48	20240112	962	21.21	20240723	2220	-47.48	20230919	962	21.21	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
144	20240806	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	98	2	8.92	1537949643	1297806	35.84	1164	1232	1104	1428	770	1099	1185.04	0.37	0	181771	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	356	-7.67	1.51	12	4.36	-156.00	791.00	2220	20230919	-46.08	962	20240723	24.43	2220	-46.08	20240112	962	24.43	20240723	2220	-46.08	20230919	962	24.43	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
145	20240806	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	23	2	2.09	488564657	421260	11.63	1164	1191	1104	1428	770	1099	1159.77	0.37	0	-3398	1519	1309	1182	972	845	1245	908	30	329	100	680	1	1	29779596	334	-7.19	1.42	12	1.41	-156.00	791.00	2220	20230919	-49.46	962	20240723	16.63	2220	-49.46	20240112	962	16.63	20240723	2220	-49.46	20230919	962	16.63	20240723	2.33	N	380540	100	29 억		110406	N	N	0	N	00	N
146	20240805	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-280	5	-20.30	4272814777	3520745	29.73	1379	1392	1055	1792	966	1379	1213.69	0.14	0	59217	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	327	-7.04	1.39	12	11.82	-156.00	791.00	2220	20230919	-50.50	962	20240723	14.24	2220	-50.50	20240112	962	14.24	20240723	2220	-50.50	20230919	962	14.24	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
147	20240805	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-293	5	-21.25	4126807279	3388462	28.61	1379	1392	1055	1792	966	1379	1217.89	0.14	0	45640	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	323	-6.96	1.37	12	11.38	-156.00	791.00	2220	20230919	-51.08	962	20240723	12.89	2220	-51.08	20240112	962	12.89	20240723	2220	-51.08	20230919	962	12.89	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
148	20240805	141042	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-214	5	-15.52	3373752921	2706199	22.85	1379	1392	1145	1792	966	1379	1246.67	0.14	0	48179	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	347	-7.47	1.47	12	9.09	-156.00	791.00	2220	20230919	-47.52	962	20240723	21.10	2220	-47.52	20240112	962	21.10	20240723	2220	-47.52	20230919	962	21.10	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
149	20240805	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	-166	5	-12.04	2988412254	2380372	20.10	1379	1392	1200	1792	966	1379	1255.43	0.14	0	30445	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	361	-7.78	1.53	12	7.99	-156.00	791.00	2220	20230919	-45.36	962	20240723	26.09	2220	-45.36	20240112	962	26.09	20240723	2220	-45.36	20230919	962	26.09	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
150	20240805	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-149	5	-10.80	2721079653	2161243	18.25	1379	1392	1200	1792	966	1379	1259.03	0.14	0	26129	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	366	-7.88	1.55	12	7.26	-156.00	791.00	2220	20230919	-44.59	962	20240723	27.86	2220	-44.59	20240112	962	27.86	20240723	2220	-44.59	20230919	962	27.86	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
151	20240805	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	-124	5	-8.99	2489305657	1974215	16.67	1379	1392	1200	1792	966	1379	1260.90	0.14	0	58581	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	374	-8.04	1.59	12	6.63	-156.00	791.00	2220	20230919	-43.47	962	20240723	30.46	2220	-43.47	20240112	962	30.46	20240723	2220	-43.47	20230919	962	30.46	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
152	20240805	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	-131	5	-9.50	2095342810	1656337	13.99	1379	1392	1200	1792	966	1379	1265.03	0.14	0	62771	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	372	-8.00	1.58	12	5.56	-156.00	791.00	2220	20230919	-43.78	962	20240723	29.73	2220	-43.78	20240112	962	29.73	20240723	2220	-43.78	20230919	962	29.73	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
153	20240805	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	-114	5	-8.27	757026317	575387	4.86	1379	1392	1255	1792	966	1379	1315.66	0.14	0	36588	1673	1525	1452	1304	1231	1489	1268	30	413	100	850	1	1	29779596	377	-8.11	1.60	12	1.93	-156.00	791.00	2220	20230919	-43.02	962	20240723	31.50	2220	-43.02	20240112	962	31.50	20240723	2220	-43.02	20230919	962	31.50	20240723	2.01	N	380540	100	29 억		42892	N	N	0	N	00	N
154	20240802	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	-82	5	-5.61	17554952421	11780578	33.47	1447	1600	1379	1899	1023	1461	1490.22	0.22	0	-23403	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	411	-8.84	1.74	12	39.56	-156.00	791.00	2220	20230919	-37.88	962	20240723	43.35	2220	-37.88	20240112	962	43.35	20240723	2220	-37.88	20230919	962	43.35	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
155	20240802	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1412	-49	5	-3.35	17283928651	11585619	32.92	1447	1600	1380	1899	1023	1461	1491.85	0.22	0	-28250	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	420	-9.05	1.79	12	38.90	-156.00	791.00	2220	20230919	-36.40	962	20240723	46.78	2220	-36.40	20240112	962	46.78	20240723	2220	-36.40	20230919	962	46.78	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
156	20240802	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1419	-42	5	-2.87	16493977975	11023754	31.32	1447	1600	1418	1899	1023	1461	1496.23	0.22	0	-16118	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	423	-9.10	1.79	12	37.02	-156.00	791.00	2220	20230919	-36.08	962	20240723	47.51	2220	-36.08	20240112	962	47.51	20240723	2220	-36.08	20230919	962	47.51	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
157	20240802	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-29	5	-1.98	16152247171	10784269	30.64	1447	1600	1418	1899	1023	1461	1497.77	0.22	0	-16593	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	426	-9.18	1.81	12	36.21	-156.00	791.00	2220	20230919	-35.50	962	20240723	48.86	2220	-35.50	20240112	962	48.86	20240723	2220	-35.50	20230919	962	48.86	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
158	20240802	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1431	-30	5	-2.05	15793435005	10533263	29.93	1447	1600	1418	1899	1023	1461	1499.39	0.22	0	-10074	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	426	-9.17	1.81	12	35.37	-156.00	791.00	2220	20230919	-35.54	962	20240723	48.75	2220	-35.54	20240112	962	48.75	20240723	2220	-35.54	20230919	962	48.75	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
159	20240802	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	3	2	0.21	14807572847	9854737	28.00	1447	1600	1418	1899	1023	1461	1502.59	0.22	0	-3567	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	436	-9.38	1.85	12	33.09	-156.00	791.00	2220	20230919	-34.05	962	20240723	52.18	2220	-34.05	20240112	962	52.18	20240723	2220	-34.05	20230919	962	52.18	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
160	20240802	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	-28	5	-1.92	12396756437	8195929	23.29	1447	1600	1427	1899	1023	1461	1512.56	0.22	0	64666	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	427	-9.19	1.81	12	27.52	-156.00	791.00	2220	20230919	-35.45	962	20240723	48.96	2220	-35.45	20240112	962	48.96	20240723	2220	-35.45	20230919	962	48.96	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
161	20240802	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1543	82	2	5.61	2752557694	1856466	5.27	1447	1555	1436	1899	1023	1461	1482.71	0.22	0	76305	1777	1618	1389	1230	1001	1698	1310	30	438	100	900	1	1	29779596	459	-9.89	1.95	12	6.23	-156.00	791.00	2220	20230919	-30.50	962	20240723	60.40	2220	-30.50	20240112	962	60.40	20240723	2220	-30.50	20230919	962	60.40	20240723	1.35	N	380540	100	29 억		66362	N	N	0	N	00	N
162	20240801	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1461	259	2	21.55	49848787117	34810391	360.11	1190	1548	1160	1562	842	1202	1432.08	0.15	0	22410	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	435	-9.37	1.85	12	116.89	-156.00	791.00	2220	20230919	-34.19	962	20240723	51.87	2220	-34.19	20240112	962	51.87	20240723	2220	-34.19	20230919	962	51.87	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
163	20240801	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	300	2	24.96	45619800968	32000961	331.05	1190	1538	1160	1562	842	1202	1425.70	0.15	0	3578	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	447	-9.63	1.90	12	107.46	-156.00	791.00	2220	20230919	-32.34	962	20240723	56.13	2220	-32.34	20240112	962	56.13	20240723	2220	-32.34	20230919	962	56.13	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
164	20240801	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	252	2	20.97	36570433342	25937517	268.32	1190	1515	1160	1562	842	1202	1410.08	0.15	0	-5551	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	433	-9.32	1.84	12	87.10	-156.00	791.00	2220	20230919	-34.50	962	20240723	51.14	2220	-34.50	20240112	962	51.14	20240723	2220	-34.50	20230919	962	51.14	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
165	20240801	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1477	275	2	22.88	28480626340	20430734	211.35	1190	1510	1160	1562	842	1202	1394.17	0.15	0	-7027	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	440	-9.47	1.87	12	68.61	-156.00	791.00	2220	20230919	-33.47	962	20240723	53.53	2220	-33.47	20240112	962	53.53	20240723	2220	-33.47	20230919	962	53.53	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
166	20240801	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	213	2	17.72	18520612174	13522967	139.89	1190	1480	1160	1562	842	1202	1369.78	0.15	0	4732	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	421	-9.07	1.79	12	45.41	-156.00	791.00	2220	20230919	-36.26	962	20240723	47.09	2220	-36.26	20240112	962	47.09	20240723	2220	-36.26	20230919	962	47.09	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
167	20240801	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-18	5	-1.50	2179574111	1812775	18.75	1190	1233	1160	1562	842	1202	1202.34	0.15	0	72373	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	353	-7.59	1.50	12	6.09	-156.00	791.00	2220	20230919	-46.67	962	20240723	23.08	2220	-46.67	20240112	962	23.08	20240723	2220	-46.67	20230919	962	23.08	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
168	20240801	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	0	3	0.00	1671632722	1380460	14.28	1190	1233	1180	1562	842	1202	1211.04	0.15	0	12429	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	358	-7.71	1.52	12	4.64	-156.00	791.00	2220	20230919	-45.86	962	20240723	24.95	2220	-45.86	20240112	962	24.95	20240723	2220	-45.86	20230919	962	24.95	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N
169	20240801	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	23	2	1.91	773150294	636580	6.59	1190	1233	1190	1562	842	1202	1214.89	0.15	0	16721	1616	1409	1290	1083	964	1349	1023	30	360	100	740	1	1	29779596	365	-7.85	1.55	12	2.14	-156.00	791.00	2220	20230919	-44.82	962	20240723	27.34	2220	-44.82	20240112	962	27.34	20240723	2220	-44.82	20230919	962	27.34	20240723	1.40	N	380540	100	29 억		44589	N	N	0	N	00	N