KissMeData/035460/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	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	1	2	0.05	39406771	21445	131.08	1833	1860	1828	2395	1292	1845	1837.57	0.20	0	1720	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	269	8.28	0.69	12	0.15	223.00	2664.00	2990	20231010	-38.26	1715	20240805	7.64	2730	-32.38	20240111	1715	7.64	20240805	2990	-38.26	20231010	1715	7.64	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
3	20240830	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	-10	5	-0.54	30015418	16348	99.93	1833	1860	1828	2395	1292	1845	1836.03	0.20	0	2164	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	267	8.23	0.69	12	0.11	223.00	2664.00	2990	20231010	-38.63	1715	20240805	7.00	2730	-32.78	20240111	1715	7.00	20240805	2990	-38.63	20231010	1715	7.00	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
4	20240830	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	4	2	0.22	23718365	12914	78.94	1833	1860	1828	2395	1292	1845	1836.64	0.20	0	2114	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	270	8.29	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.16	1715	20240805	7.81	2730	-32.27	20240111	1715	7.81	20240805	2990	-38.16	20231010	1715	7.81	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
5	20240830	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	5	2	0.27	15269965	8320	50.86	1833	1860	1828	2395	1292	1845	1835.33	0.20	0	2116	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	270	8.30	0.69	12	0.06	223.00	2664.00	2990	20231010	-38.13	1715	20240805	7.87	2730	-32.23	20240111	1715	7.87	20240805	2990	-38.13	20231010	1715	7.87	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
6	20240830	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	5	2	0.27	15242215	8305	50.76	1833	1860	1828	2395	1292	1845	1835.31	0.20	0	2116	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	270	8.30	0.69	12	0.06	223.00	2664.00	2990	20231010	-38.13	1715	20240805	7.87	2730	-32.23	20240111	1715	7.87	20240805	2990	-38.13	20231010	1715	7.87	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
7	20240830	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	5	2	0.27	13282423	7242	44.27	1833	1860	1828	2395	1292	1845	1834.08	0.20	0	2368	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	270	8.30	0.69	12	0.05	223.00	2664.00	2990	20231010	-38.13	1715	20240805	7.87	2730	-32.23	20240111	1715	7.87	20240805	2990	-38.13	20231010	1715	7.87	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
8	20240830	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	15	2	0.81	13167703	7180	43.89	1833	1860	1828	2395	1292	1845	1833.94	0.20	0	2368	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	271	8.34	0.70	12	0.05	223.00	2664.00	2990	20231010	-37.79	1715	20240805	8.45	2730	-31.87	20240111	1715	8.45	20240805	2990	-37.79	20231010	1715	8.45	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
9	20240830	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	-17	5	-0.92	10791796	5896	36.04	1833	1855	1828	2395	1292	1845	1830.36	0.20	0	2358	1885	1864	1833	1812	1781	1849	1797	73	550	500	1250	1	1	14577340	266	8.20	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.86	1715	20240805	6.59	2730	-33.04	20240111	1715	6.59	20240805	2990	-38.86	20231010	1715	6.59	20240805	0.76	N	035460	500	72 억		28982	N	N	0	N	00	N
10	20240829	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	-10	5	-0.54	28034620	15371	67.93	1846	1854	1802	2410	1299	1855	1823.86	0.22	0	-2451	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	269	8.27	0.69	12	0.11	223.00	2664.00	2990	20231010	-38.29	1715	20240805	7.58	2730	-32.42	20240111	1715	7.58	20240805	2990	-38.29	20231010	1715	7.58	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
11	20240829	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	-6	5	-0.32	24480953	13438	59.39	1846	1854	1802	2410	1299	1855	1821.77	0.22	0	-2351	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	270	8.29	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.16	1715	20240805	7.81	2730	-32.27	20240111	1715	7.81	20240805	2990	-38.16	20231010	1715	7.81	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
12	20240829	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1816	-39	5	-2.10	16336092	8998	39.77	1846	1854	1802	2410	1299	1855	1815.52	0.22	0	-605	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	265	8.14	0.68	12	0.06	223.00	2664.00	2990	20231010	-39.26	1715	20240805	5.89	2730	-33.48	20240111	1715	5.89	20240805	2990	-39.26	20231010	1715	5.89	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
13	20240829	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1819	-36	5	-1.94	11176523	6155	27.20	1846	1854	1802	2410	1299	1855	1815.84	0.22	0	-588	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	265	8.16	0.68	12	0.04	223.00	2664.00	2990	20231010	-39.16	1715	20240805	6.06	2730	-33.37	20240111	1715	6.06	20240805	2990	-39.16	20231010	1715	6.06	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
14	20240829	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-35	5	-1.89	10377457	5715	25.26	1846	1854	1802	2410	1299	1855	1815.83	0.22	0	-322	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	265	8.16	0.68	12	0.04	223.00	2664.00	2990	20231010	-39.13	1715	20240805	6.12	2730	-33.33	20240111	1715	6.12	20240805	2990	-39.13	20231010	1715	6.12	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
15	20240829	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1826	-29	5	-1.56	10104922	5565	24.59	1846	1854	1802	2410	1299	1855	1815.80	0.22	0	-259	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	266	8.19	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.93	1715	20240805	6.47	2730	-33.11	20240111	1715	6.47	20240805	2990	-38.93	20231010	1715	6.47	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
16	20240829	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	-24	5	-1.29	7823747	4307	19.03	1846	1854	1802	2410	1299	1855	1816.52	0.22	0	-168	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	267	8.21	0.69	12	0.03	223.00	2664.00	2990	20231010	-38.76	1715	20240805	6.76	2730	-32.93	20240111	1715	6.76	20240805	2990	-38.76	20231010	1715	6.76	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
17	20240829	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-15	5	-0.81	108838	59	0.26	1846	1846	1840	2410	1299	1855	1844.71	0.22	0	-17	1895	1875	1848	1828	1801	1885	1838	73	555	500	1260	1	1	14577340	268	8.25	0.69	12	0.00	223.00	2664.00	2990	20231010	-38.46	1715	20240805	7.29	2730	-32.60	20240111	1715	7.29	20240805	2990	-38.46	20231010	1715	7.29	20240805	0.76	N	035460	500	72 억		31433	N	N	0	N	00	N
18	20240828	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	13	2	0.71	41820590	22626	64.76	1821	1868	1821	2390	1290	1842	1848.34	0.23	0	-1578	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	270	8.32	0.70	12	0.16	223.00	2664.00	2990	20231010	-37.96	1715	20240805	8.16	2730	-32.05	20240111	1715	8.16	20240805	2990	-37.96	20231010	1715	8.16	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
19	20240828	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	9	2	0.49	35516483	19211	54.99	1821	1868	1821	2390	1290	1842	1848.76	0.23	0	-1444	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	270	8.30	0.69	12	0.13	223.00	2664.00	2990	20231010	-38.09	1715	20240805	7.93	2730	-32.20	20240111	1715	7.93	20240805	2990	-38.09	20231010	1715	7.93	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
20	20240828	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	13	2	0.71	32889301	17794	50.93	1821	1868	1821	2390	1290	1842	1848.34	0.23	0	-1546	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	270	8.32	0.70	12	0.12	223.00	2664.00	2990	20231010	-37.96	1715	20240805	8.16	2730	-32.05	20240111	1715	8.16	20240805	2990	-37.96	20231010	1715	8.16	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
21	20240828	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	3	2	0.16	24290654	13154	37.65	1821	1868	1821	2390	1290	1842	1846.64	0.23	0	-1071	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	269	8.27	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.29	1715	20240805	7.58	2730	-32.42	20240111	1715	7.58	20240805	2990	-38.29	20231010	1715	7.58	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
22	20240828	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	4	2	0.22	21888578	11849	33.91	1821	1868	1821	2390	1290	1842	1847.29	0.23	0	-1658	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	269	8.28	0.69	12	0.08	223.00	2664.00	2990	20231010	-38.26	1715	20240805	7.64	2730	-32.38	20240111	1715	7.64	20240805	2990	-38.26	20231010	1715	7.64	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
23	20240828	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	11	2	0.60	21716715	11756	33.65	1821	1868	1821	2390	1290	1842	1847.29	0.23	0	-1646	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	270	8.31	0.70	12	0.08	223.00	2664.00	2990	20231010	-38.03	1715	20240805	8.05	2730	-32.12	20240111	1715	8.05	20240805	2990	-38.03	20231010	1715	8.05	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
24	20240828	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1859	17	2	0.92	20175394	10920	31.26	1821	1868	1821	2390	1290	1842	1847.56	0.23	0	-1412	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	271	8.34	0.70	12	0.07	223.00	2664.00	2990	20231010	-37.83	1715	20240805	8.40	2730	-31.90	20240111	1715	8.40	20240805	2990	-37.83	20231010	1715	8.40	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
25	20240828	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1826	-16	5	-0.87	4749783	2592	7.42	1821	1868	1821	2390	1290	1842	1832.48	0.23	0	-667	1860	1850	1832	1822	1804	1856	1828	73	548	500	1250	1	1	14577340	266	8.19	0.69	12	0.02	223.00	2664.00	2990	20231010	-38.93	1715	20240805	6.47	2730	-33.11	20240111	1715	6.47	20240805	2990	-38.93	20231010	1715	6.47	20240805	0.77	N	035460	500	72 억		33011	N	N	0	N	00	N
26	20240827	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	9	2	0.49	34523675	18811	116.81	1833	1842	1814	2380	1284	1833	1835.29	0.24	0	-1381	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	269	8.26	0.69	12	0.13	223.00	2664.00	2990	20231010	-38.39	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
27	20240827	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-3	5	-0.16	11758895	6431	39.93	1833	1842	1814	2380	1284	1833	1828.47	0.24	0	-1324	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	267	8.21	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.80	1715	20240805	6.71	2730	-32.97	20240111	1715	6.71	20240805	2990	-38.80	20231010	1715	6.71	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
28	20240827	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-3	5	-0.16	11751575	6427	39.91	1833	1842	1814	2380	1284	1833	1828.47	0.24	0	-1320	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	267	8.21	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.80	1715	20240805	6.71	2730	-32.97	20240111	1715	6.71	20240805	2990	-38.80	20231010	1715	6.71	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
29	20240827	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	-5	5	-0.27	9950814	5443	33.80	1833	1842	1814	2380	1284	1833	1828.19	0.24	0	-1268	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	266	8.20	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.86	1715	20240805	6.59	2730	-33.04	20240111	1715	6.59	20240805	2990	-38.86	20231010	1715	6.59	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
30	20240827	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	9	2	0.49	9438401	5163	32.06	1833	1842	1814	2380	1284	1833	1828.08	0.24	0	-1268	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	269	8.26	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.39	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
31	20240827	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1829	-4	5	-0.22	2288649	1258	7.81	1833	1833	1814	2380	1284	1833	1819.28	0.24	0	-612	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	267	8.20	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.83	1715	20240805	6.65	2730	-33.00	20240111	1715	6.65	20240805	2990	-38.83	20231010	1715	6.65	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
32	20240827	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-3	5	-0.16	1699750	935	5.81	1833	1833	1814	2380	1284	1833	1817.91	0.24	0	-678	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	267	8.21	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.80	1715	20240805	6.71	2730	-32.97	20240111	1715	6.71	20240805	2990	-38.80	20231010	1715	6.71	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
33	20240827	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1824	-9	5	-0.49	45661	25	0.16	1833	1833	1824	2380	1284	1833	1826.44	0.24	0	-23	1893	1863	1843	1813	1793	1853	1803	73	547	500	1240	1	1	14577340	266	8.18	0.68	12	0.00	223.00	2664.00	2990	20231010	-39.00	1715	20240805	6.36	2730	-33.19	20240111	1715	6.36	20240805	2990	-39.00	20231010	1715	6.36	20240805	0.78	N	035460	500	72 억		34391	N	N	0	N	00	N
34	20240826	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1833	-27	5	-1.45	29659326	16089	60.94	1860	1873	1823	2415	1302	1860	1843.45	0.24	0	-234	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	267	8.22	0.69	12	0.11	223.00	2664.00	2990	20231010	-38.70	1715	20240805	6.88	2730	-32.86	20240111	1715	6.88	20240805	2990	-38.70	20231010	1715	6.88	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
35	20240826	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-26	5	-1.40	27945156	15152	57.39	1860	1873	1826	2415	1302	1860	1844.32	0.24	0	170	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	267	8.22	0.69	12	0.10	223.00	2664.00	2990	20231010	-38.66	1715	20240805	6.94	2730	-32.82	20240111	1715	6.94	20240805	2990	-38.66	20231010	1715	6.94	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
36	20240826	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	-25	5	-1.34	27452629	14883	56.37	1860	1873	1827	2415	1302	1860	1844.56	0.24	0	259	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	267	8.23	0.69	12	0.10	223.00	2664.00	2990	20231010	-38.63	1715	20240805	7.00	2730	-32.78	20240111	1715	7.00	20240805	2990	-38.63	20231010	1715	7.00	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
37	20240826	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	-18	5	-0.97	25947913	14061	53.26	1860	1873	1830	2415	1302	1860	1845.38	0.24	0	255	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	269	8.26	0.69	12	0.10	223.00	2664.00	2990	20231010	-38.39	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
38	20240826	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	-12	5	-0.65	24853295	13464	50.99	1860	1873	1833	2415	1302	1860	1845.91	0.24	0	269	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	269	8.29	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.19	1715	20240805	7.76	2730	-32.31	20240111	1715	7.76	20240805	2990	-38.19	20231010	1715	7.76	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
39	20240826	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	-14	5	-0.75	24417564	13227	50.10	1860	1873	1833	2415	1302	1860	1846.04	0.24	0	341	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	269	8.28	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.26	1715	20240805	7.64	2730	-32.38	20240111	1715	7.64	20240805	2990	-38.26	20231010	1715	7.64	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
40	20240826	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	0	3	0.00	16197843	8760	33.18	1860	1860	1842	2415	1302	1860	1849.07	0.24	0	-479	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	271	8.34	0.70	12	0.06	223.00	2664.00	2990	20231010	-37.79	1715	20240805	8.45	2730	-31.87	20240111	1715	8.45	20240805	2990	-37.79	20231010	1715	8.45	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
41	20240826	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-7	5	-0.38	1597362	859	3.25	1860	1860	1853	2415	1302	1860	1859.56	0.24	0	-143	1902	1880	1840	1818	1778	1892	1830	73	555	500	1260	1	1	14577340	270	8.31	0.70	12	0.01	223.00	2664.00	2990	20231010	-38.03	1715	20240805	8.05	2730	-32.12	20240111	1715	8.05	20240805	2990	-38.03	20231010	1715	8.05	20240805	0.77	N	035460	500	72 억		34604	N	N	0	N	00	N
42	20240823	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-3	5	-0.16	48327312	26371	48.07	1820	1862	1800	2420	1305	1863	1832.28	0.25	0	-1734	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	271	8.34	0.70	12	0.18	223.00	2664.00	2990	20231010	-37.79	1715	20240805	8.45	2730	-31.87	20240111	1715	8.45	20240805	2990	-37.79	20231010	1715	8.45	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
43	20240823	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	-21	5	-1.13	44900776	24519	44.69	1820	1842	1800	2420	1305	1863	1831.26	0.25	0	-1506	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	269	8.26	0.69	12	0.17	223.00	2664.00	2990	20231010	-38.39	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
44	20240823	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-33	5	-1.77	24059105	13191	24.04	1820	1837	1800	2420	1305	1863	1823.90	0.25	0	-647	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	267	8.21	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.80	1715	20240805	6.71	2730	-32.97	20240111	1715	6.71	20240805	2990	-38.80	20231010	1715	6.71	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
45	20240823	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1824	-39	5	-2.09	22585532	12382	22.57	1820	1837	1800	2420	1305	1863	1824.06	0.25	0	-1014	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	266	8.18	0.68	12	0.08	223.00	2664.00	2990	20231010	-39.00	1715	20240805	6.36	2730	-33.19	20240111	1715	6.36	20240805	2990	-39.00	20231010	1715	6.36	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
46	20240823	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	-35	5	-1.88	21342894	11702	21.33	1820	1837	1800	2420	1305	1863	1823.87	0.25	0	-594	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	266	8.20	0.69	12	0.08	223.00	2664.00	2990	20231010	-38.86	1715	20240805	6.59	2730	-33.04	20240111	1715	6.59	20240805	2990	-38.86	20231010	1715	6.59	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
47	20240823	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-43	5	-2.31	17962928	9838	17.93	1820	1837	1818	2420	1305	1863	1825.87	0.25	0	-917	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	265	8.16	0.68	12	0.07	223.00	2664.00	2990	20231010	-39.13	1715	20240805	6.12	2730	-33.33	20240111	1715	6.12	20240805	2990	-39.13	20231010	1715	6.12	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
48	20240823	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	-35	5	-1.88	11908921	6516	11.88	1820	1837	1820	2420	1305	1863	1827.64	0.25	0	-257	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	266	8.20	0.69	12	0.04	223.00	2664.00	2990	20231010	-38.86	1715	20240805	6.59	2730	-33.04	20240111	1715	6.59	20240805	2990	-38.86	20231010	1715	6.59	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
49	20240823	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	-35	5	-1.88	1701264	934	1.70	1820	1828	1820	2420	1305	1863	1821.48	0.25	0	-749	1979	1920	1886	1827	1793	1904	1811	73	557	500	1260	1	1	14577340	266	8.20	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.86	1715	20240805	6.59	2730	-33.04	20240111	1715	6.59	20240805	2990	-38.86	20231010	1715	6.59	20240805	0.77	N	035460	500	72 억		36337	N	N	0	N	00	N
50	20240822	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1863	-8	5	-0.43	97744760	51832	97.20	1897	1945	1852	2430	1310	1871	1885.80	0.28	0	-4565	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	272	8.35	0.70	12	0.36	223.00	2664.00	2990	20231010	-37.69	1715	20240805	8.63	2730	-31.76	20240111	1715	8.63	20240805	2990	-37.69	20231010	1715	8.63	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
51	20240822	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-11	5	-0.59	87846177	46509	87.21	1897	1945	1853	2430	1310	1871	1888.80	0.28	0	-2963	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	271	8.34	0.70	12	0.32	223.00	2664.00	2990	20231010	-37.79	1715	20240805	8.45	2730	-31.87	20240111	1715	8.45	20240805	2990	-37.79	20231010	1715	8.45	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
52	20240822	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-7	5	-0.37	83223006	44018	82.54	1897	1945	1853	2430	1310	1871	1890.66	0.28	0	-2843	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	272	8.36	0.70	12	0.30	223.00	2664.00	2990	20231010	-37.66	1715	20240805	8.69	2730	-31.72	20240111	1715	8.69	20240805	2990	-37.66	20231010	1715	8.69	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
53	20240822	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1867	-4	5	-0.21	82899513	43844	82.22	1897	1945	1853	2430	1310	1871	1890.78	0.28	0	-2913	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	272	8.37	0.70	12	0.30	223.00	2664.00	2990	20231010	-37.56	1715	20240805	8.86	2730	-31.61	20240111	1715	8.86	20240805	2990	-37.56	20231010	1715	8.86	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
54	20240822	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1872	1	2	0.05	80578668	42597	79.88	1897	1945	1853	2430	1310	1871	1891.65	0.28	0	-2861	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	273	8.39	0.70	12	0.29	223.00	2664.00	2990	20231010	-37.39	1715	20240805	9.15	2730	-31.43	20240111	1715	9.15	20240805	2990	-37.39	20231010	1715	9.15	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
55	20240822	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1870	-1	5	-0.05	80576796	42596	79.88	1897	1945	1853	2430	1310	1871	1891.65	0.28	0	-2861	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	273	8.39	0.70	12	0.29	223.00	2664.00	2990	20231010	-37.46	1715	20240805	9.04	2730	-31.50	20240111	1715	9.04	20240805	2990	-37.46	20231010	1715	9.04	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
56	20240822	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-7	5	-0.37	76137071	40217	75.42	1897	1945	1853	2430	1310	1871	1893.16	0.28	0	-3029	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	272	8.36	0.70	12	0.28	223.00	2664.00	2990	20231010	-37.66	1715	20240805	8.69	2730	-31.72	20240111	1715	8.69	20240805	2990	-37.66	20231010	1715	8.69	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
57	20240822	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1925	54	2	2.89	41981446	22008	41.27	1897	1945	1867	2430	1310	1871	1907.55	0.28	0	-2819	1907	1888	1852	1833	1797	1898	1843	73	559	500	1270	1	1	14577340	281	8.63	0.72	12	0.15	223.00	2664.00	2990	20231010	-35.62	1715	20240805	12.24	2730	-29.49	20240111	1715	12.24	20240805	2990	-35.62	20231010	1715	12.24	20240805	0.77	N	035460	500	72 억		40773	N	N	0	N	00	N
58	20240821	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1871	31	2	1.68	69295216	37661	359.94	1838	1871	1816	2390	1288	1840	1839.89	0.28	0	-101	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	273	8.39	0.70	12	0.26	223.00	2664.00	2995	20230814	-37.53	1715	20240805	9.10	2730	-31.47	20240111	1715	9.10	20240805	2990	-37.42	20231010	1715	9.10	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
59	20240821	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	10	2	0.54	63374467	34476	329.50	1838	1870	1816	2390	1288	1840	1838.22	0.28	0	-598	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	270	8.30	0.69	12	0.24	223.00	2664.00	2995	20230814	-38.23	1715	20240805	7.87	2730	-32.23	20240111	1715	7.87	20240805	2990	-38.13	20231010	1715	7.87	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
60	20240821	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	-8	5	-0.43	31996064	17346	165.78	1838	1870	1816	2390	1288	1840	1844.58	0.28	0	27	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	267	8.22	0.69	12	0.12	223.00	2664.00	2995	20230814	-38.83	1715	20240805	6.82	2730	-32.89	20240111	1715	6.82	20240805	2990	-38.73	20231010	1715	6.82	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
61	20240821	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1841	1	2	0.05	29048364	15732	150.36	1838	1870	1825	2390	1288	1840	1846.45	0.28	0	-561	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	268	8.26	0.69	12	0.11	223.00	2664.00	2995	20230814	-38.53	1715	20240805	7.35	2730	-32.56	20240111	1715	7.35	20240805	2990	-38.43	20231010	1715	7.35	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
62	20240821	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	3	2	0.16	27658291	14977	143.14	1838	1870	1825	2390	1288	1840	1846.72	0.28	0	-502	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	269	8.26	0.69	12	0.10	223.00	2664.00	2995	20230814	-38.46	1715	20240805	7.46	2730	-32.49	20240111	1715	7.46	20240805	2990	-38.36	20231010	1715	7.46	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
63	20240821	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	5	2	0.27	26911900	14572	139.27	1838	1870	1825	2390	1288	1840	1846.82	0.28	0	-449	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	269	8.27	0.69	12	0.10	223.00	2664.00	2995	20230814	-38.40	1715	20240805	7.58	2730	-32.42	20240111	1715	7.58	20240805	2990	-38.29	20231010	1715	7.58	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
64	20240821	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	6	2	0.33	25153106	13615	130.13	1838	1870	1825	2390	1288	1840	1847.46	0.28	0	-328	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	269	8.28	0.69	12	0.09	223.00	2664.00	2995	20230814	-38.36	1715	20240805	7.64	2730	-32.38	20240111	1715	7.64	20240805	2990	-38.26	20231010	1715	7.64	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
65	20240821	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	0	3	0.00	410294	223	2.13	1838	1840	1838	2390	1288	1840	1839.88	0.28	0	0	1860	1849	1832	1821	1804	1855	1827	73	550	500	1250	1	1	14577340	268	8.25	0.69	12	0.00	223.00	2664.00	2995	20230814	-38.56	1715	20240805	7.29	2730	-32.60	20240111	1715	7.29	20240805	2990	-38.46	20231010	1715	7.29	20240805	0.74	N	035460	500	72 억		40874	N	N	0	N	00	N
66	20240820	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	25	2	1.38	19171888	10461	32.11	1815	1843	1815	2355	1271	1815	1832.70	0.27	0	849	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	268	8.25	0.69	12	0.07	223.00	2664.00	3070	20230811	-40.07	1715	20240805	7.29	2730	-32.60	20240111	1715	7.29	20240805	2990	-38.46	20231010	1715	7.29	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
67	20240820	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	27	2	1.49	13237269	7238	22.22	1815	1843	1815	2355	1271	1815	1828.86	0.27	0	900	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	269	8.26	0.69	12	0.05	223.00	2664.00	3070	20230811	-40.00	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
68	20240820	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	28	2	1.54	11305790	6182	18.98	1815	1843	1815	2355	1271	1815	1828.82	0.27	0	449	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	269	8.26	0.69	12	0.04	223.00	2664.00	3070	20230811	-39.97	1715	20240805	7.46	2730	-32.49	20240111	1715	7.46	20240805	2990	-38.36	20231010	1715	7.46	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
69	20240820	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	17	2	0.94	9274979	5074	15.58	1815	1843	1815	2355	1271	1815	1827.94	0.27	0	345	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	267	8.22	0.69	12	0.03	223.00	2664.00	3070	20230811	-40.33	1715	20240805	6.82	2730	-32.89	20240111	1715	6.82	20240805	2990	-38.73	20231010	1715	6.82	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
70	20240820	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	17	2	0.94	6255879	3431	10.53	1815	1835	1815	2355	1271	1815	1823.34	0.27	0	49	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	267	8.22	0.69	12	0.02	223.00	2664.00	3070	20230811	-40.33	1715	20240805	6.82	2730	-32.89	20240111	1715	6.82	20240805	2990	-38.73	20231010	1715	6.82	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
71	20240820	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	17	2	0.94	6059855	3324	10.20	1815	1835	1815	2355	1271	1815	1823.06	0.27	0	49	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	267	8.22	0.69	12	0.02	223.00	2664.00	3070	20230811	-40.33	1715	20240805	6.82	2730	-32.89	20240111	1715	6.82	20240805	2990	-38.73	20231010	1715	6.82	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
72	20240820	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	10	2	0.55	2923939	1606	4.93	1815	1835	1815	2355	1271	1815	1820.63	0.27	0	-86	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	266	8.18	0.69	12	0.01	223.00	2664.00	3070	20230811	-40.55	1715	20240805	6.41	2730	-33.15	20240111	1715	6.41	20240805	2990	-38.96	20231010	1715	6.41	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
73	20240820	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	20	2	1.10	1367325	753	2.31	1815	1835	1815	2355	1271	1815	1815.84	0.27	0	-80	1905	1859	1837	1791	1769	1849	1781	73	540	500	1230	1	1	14577340	267	8.23	0.69	12	0.01	223.00	2664.00	3070	20230811	-40.23	1715	20240805	7.00	2730	-32.78	20240111	1715	7.00	20240805	2990	-38.63	20231010	1715	7.00	20240805	0.73	N	035460	500	72 억		39987	N	N	0	N	00	N
74	20240819	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	-76	5	-4.02	59644331	32568	160.39	1875	1883	1815	2455	1324	1891	1831.38	0.28	0	-1506	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	265	8.14	0.68	12	0.22	223.00	2664.00	3070	20230811	-40.88	1715	20240805	5.83	2730	-33.52	20240111	1715	5.83	20240805	2990	-39.30	20231010	1715	5.83	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
75	20240819	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1817	-74	5	-3.91	53101873	28971	142.67	1875	1883	1815	2455	1324	1891	1832.93	0.28	0	-1376	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	265	8.15	0.68	12	0.20	223.00	2664.00	3070	20230811	-40.81	1715	20240805	5.95	2730	-33.44	20240111	1715	5.95	20240805	2990	-39.23	20231010	1715	5.95	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
76	20240819	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	-60	5	-3.17	33061659	17969	88.49	1875	1883	1830	2455	1324	1891	1839.93	0.28	0	-1146	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	267	8.21	0.69	12	0.12	223.00	2664.00	3070	20230811	-40.36	1715	20240805	6.76	2730	-32.93	20240111	1715	6.76	20240805	2990	-38.76	20231010	1715	6.76	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
77	20240819	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	-49	5	-2.59	27454493	14912	73.44	1875	1883	1833	2455	1324	1891	1841.10	0.28	0	-904	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	269	8.26	0.69	12	0.10	223.00	2664.00	3070	20230811	-40.00	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
78	20240819	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-57	5	-3.01	22947685	12457	61.35	1875	1883	1834	2455	1324	1891	1842.15	0.28	0	-723	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	267	8.22	0.69	12	0.09	223.00	2664.00	3070	20230811	-40.26	1715	20240805	6.94	2730	-32.82	20240111	1715	6.94	20240805	2990	-38.66	20231010	1715	6.94	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
79	20240819	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	-53	5	-2.80	11921102	6447	31.75	1875	1883	1835	2455	1324	1891	1849.09	0.28	0	-526	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	268	8.24	0.69	12	0.04	223.00	2664.00	3070	20230811	-40.13	1715	20240805	7.17	2730	-32.67	20240111	1715	7.17	20240805	2990	-38.53	20231010	1715	7.17	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
80	20240819	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1841	-50	5	-2.64	7531824	4061	20.00	1875	1883	1841	2455	1324	1891	1854.67	0.28	0	-401	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	268	8.26	0.69	12	0.03	223.00	2664.00	3070	20230811	-40.03	1715	20240805	7.35	2730	-32.56	20240111	1715	7.35	20240805	2990	-38.43	20231010	1715	7.35	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
81	20240819	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-11	5	-0.58	2393023	1285	6.33	1875	1883	1850	2455	1324	1891	1862.27	0.28	0	-218	1929	1909	1871	1851	1813	1920	1862	73	564	500	1280	1	1	14577340	274	8.43	0.71	12	0.01	223.00	2664.00	3070	20230811	-38.76	1715	20240805	9.62	2730	-31.14	20240111	1715	9.62	20240805	2990	-37.12	20231010	1715	9.62	20240805	0.74	N	035460	500	72 억		41493	N	N	0	N	00	N
82	20240816	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	38	2	2.05	37551947	20118	144.56	1853	1891	1833	2405	1298	1853	1866.44	0.29	0	-240	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	276	8.48	0.71	12	0.14	223.00	2664.00	3070	20230811	-38.40	1715	20240805	10.26	2730	-30.73	20240111	1715	10.26	20240805	2990	-36.76	20231010	1715	10.26	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
83	20240816	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	1	2	0.05	19997192	10803	77.62	1853	1869	1833	2405	1298	1853	1851.08	0.29	0	-479	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	270	8.31	0.70	12	0.07	223.00	2664.00	3070	20230811	-39.61	1715	20240805	8.10	2730	-32.09	20240111	1715	8.10	20240805	2990	-37.99	20231010	1715	8.10	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
84	20240816	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	-8	5	-0.43	17105864	9240	66.39	1853	1869	1833	2405	1298	1853	1851.28	0.29	0	-996	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	269	8.27	0.69	12	0.06	223.00	2664.00	3070	20230811	-39.90	1715	20240805	7.58	2730	-32.42	20240111	1715	7.58	20240805	2990	-38.29	20231010	1715	7.58	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
85	20240816	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-2	5	-0.11	13447150	7253	52.12	1853	1869	1833	2405	1298	1853	1854.01	0.29	0	-1045	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	270	8.30	0.69	12	0.05	223.00	2664.00	3070	20230811	-39.71	1715	20240805	7.93	2730	-32.20	20240111	1715	7.93	20240805	2990	-38.09	20231010	1715	7.93	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
86	20240816	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-1	5	-0.05	12175537	6566	47.18	1853	1869	1833	2405	1298	1853	1854.33	0.29	0	-840	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	270	8.30	0.70	12	0.05	223.00	2664.00	3070	20230811	-39.67	1715	20240805	7.99	2730	-32.16	20240111	1715	7.99	20240805	2990	-38.06	20231010	1715	7.99	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
87	20240816	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	4	2	0.22	6256933	3366	24.19	1853	1869	1841	2405	1298	1853	1858.86	0.29	0	-70	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	271	8.33	0.70	12	0.02	223.00	2664.00	3070	20230811	-39.51	1715	20240805	8.28	2730	-31.98	20240111	1715	8.28	20240805	2990	-37.89	20231010	1715	8.28	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
88	20240816	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	4	2	0.22	4113074	2207	15.86	1853	1869	1853	2405	1298	1853	1863.65	0.29	0	-58	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	271	8.33	0.70	12	0.02	223.00	2664.00	3070	20230811	-39.51	1715	20240805	8.28	2730	-31.98	20240111	1715	8.28	20240805	2990	-37.89	20231010	1715	8.28	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
89	20240816	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	0	3	0.00	1648399	883	6.34	1853	1869	1853	2405	1298	1853	1866.82	0.29	0	-10	1874	1863	1844	1833	1814	1869	1839	73	552	500	1260	1	1	14577340	270	8.31	0.70	12	0.01	223.00	2664.00	3070	20230811	-39.64	1715	20240805	8.05	2730	-32.12	20240111	1715	8.05	20240805	2990	-38.03	20231010	1715	8.05	20240805	0.74	N	035460	500	72 억		41733	N	N	0	N	00	N
90	20240814	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	39	2	2.15	25673776	13908	49.11	1825	1855	1825	2355	1270	1814	1845.83	0.27	0	2976	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	270	8.31	0.70	12	0.10	223.00	2664.00	3070	20230811	-39.64	1715	20240805	8.05	2730	-32.12	20240111	1715	8.05	20240805	2995	-38.13	20230814	1715	8.05	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
91	20240814	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	34	2	1.87	21318844	11550	40.79	1825	1855	1825	2355	1270	1814	1845.79	0.27	0	2327	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	269	8.29	0.69	12	0.08	223.00	2664.00	3070	20230811	-39.80	1715	20240805	7.76	2730	-32.31	20240111	1715	7.76	20240805	2995	-38.30	20230814	1715	7.76	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
92	20240814	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	34	2	1.87	21000964	11378	40.18	1825	1855	1825	2355	1270	1814	1845.75	0.27	0	2234	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	269	8.29	0.69	12	0.08	223.00	2664.00	3070	20230811	-39.80	1715	20240805	7.76	2730	-32.31	20240111	1715	7.76	20240805	2995	-38.30	20230814	1715	7.76	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
93	20240814	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	39	2	2.15	18705887	10133	35.78	1825	1855	1825	2355	1270	1814	1846.04	0.27	0	1837	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	270	8.31	0.70	12	0.07	223.00	2664.00	3070	20230811	-39.64	1715	20240805	8.05	2730	-32.12	20240111	1715	8.05	20240805	2995	-38.13	20230814	1715	8.05	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
94	20240814	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	41	2	2.26	17123809	9277	32.76	1825	1855	1825	2355	1270	1814	1845.83	0.27	0	1134	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	270	8.32	0.70	12	0.06	223.00	2664.00	3070	20230811	-39.58	1715	20240805	8.16	2730	-32.05	20240111	1715	8.16	20240805	2995	-38.06	20230814	1715	8.16	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
95	20240814	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	40	2	2.21	9811253	5334	18.84	1825	1854	1825	2355	1270	1814	1839.38	0.27	0	1109	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	270	8.31	0.70	12	0.04	223.00	2664.00	3070	20230811	-39.61	1715	20240805	8.10	2730	-32.09	20240111	1715	8.10	20240805	2995	-38.10	20230814	1715	8.10	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
96	20240814	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	29	2	1.60	7715403	4202	14.84	1825	1848	1825	2355	1270	1814	1836.13	0.27	0	1066	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	269	8.26	0.69	12	0.03	223.00	2664.00	3070	20230811	-39.97	1715	20240805	7.46	2730	-32.49	20240111	1715	7.46	20240805	2995	-38.46	20230814	1715	7.46	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
97	20240814	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	21	2	1.16	271945	149	0.53	1825	1835	1825	2355	1270	1814	1825.13	0.27	0	-21	1888	1850	1832	1794	1776	1842	1786	73	541	500	1230	1	1	14577340	267	8.23	0.69	12	0.00	223.00	2664.00	3070	20230811	-40.23	1715	20240805	7.00	2730	-32.78	20240111	1715	7.00	20240805	2995	-38.73	20230814	1715	7.00	20240805	0.75	N	035460	500	72 억		38757	N	N	0	N	00	N
98	20240813	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-42	5	-2.26	52073760	28184	111.83	1870	1870	1814	2410	1300	1856	1847.64	0.29	0	-3433	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	264	8.13	0.68	12	0.19	223.00	2664.00	3070	20230811	-40.91	1715	20240805	5.77	2730	-33.55	20240111	1715	5.77	20240805	2995	-39.43	20230814	1715	5.77	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
99	20240813	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1841	-15	5	-0.81	46950267	25367	100.65	1870	1870	1832	2410	1300	1856	1850.84	0.29	0	-3152	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	268	8.26	0.69	12	0.17	223.00	2664.00	3070	20230811	-40.03	1715	20240805	7.35	2730	-32.56	20240111	1715	7.35	20240805	2995	-38.53	20230814	1715	7.35	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
100	20240813	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	-7	5	-0.38	44912566	24261	96.27	1870	1870	1832	2410	1300	1856	1851.22	0.29	0	-3151	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	270	8.29	0.69	12	0.17	223.00	2664.00	3070	20230811	-39.77	1715	20240805	7.81	2730	-32.27	20240111	1715	7.81	20240805	2995	-38.26	20230814	1715	7.81	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
101	20240813	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	-14	5	-0.75	42908022	23175	91.96	1870	1870	1832	2410	1300	1856	1851.48	0.29	0	-3147	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	269	8.26	0.69	12	0.16	223.00	2664.00	3070	20230811	-40.00	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2995	-38.50	20230814	1715	7.41	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
102	20240813	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	-14	5	-0.75	41481824	22399	88.88	1870	1870	1838	2410	1300	1856	1851.95	0.29	0	-3387	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	269	8.26	0.69	12	0.15	223.00	2664.00	3070	20230811	-40.00	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2995	-38.50	20230814	1715	7.41	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
103	20240813	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	-7	5	-0.38	33400513	18005	71.44	1870	1870	1840	2410	1300	1856	1855.07	0.29	0	-3279	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	270	8.29	0.69	12	0.12	223.00	2664.00	3070	20230811	-39.77	1715	20240805	7.81	2730	-32.27	20240111	1715	7.81	20240805	2995	-38.26	20230814	1715	7.81	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
104	20240813	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-4	5	-0.22	22671627	12184	48.35	1870	1870	1846	2410	1300	1856	1860.77	0.29	0	-3043	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	270	8.30	0.70	12	0.08	223.00	2664.00	3070	20230811	-39.67	1715	20240805	7.99	2730	-32.16	20240111	1715	7.99	20240805	2995	-38.16	20230814	1715	7.99	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
105	20240813	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1859	3	2	0.16	13828259	7413	29.41	1870	1870	1846	2410	1300	1856	1865.41	0.29	0	-2463	1897	1876	1835	1814	1773	1887	1825	73	554	500	1260	1	1	14577340	271	8.34	0.70	12	0.05	223.00	2664.00	3070	20230811	-39.45	1715	20240805	8.40	2730	-31.90	20240111	1715	8.40	20240805	2995	-37.93	20230814	1715	8.40	20240805	0.74	N	035460	500	72 억		42190	N	N	0	N	00	N
106	20240812	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	51	2	2.83	34858485	19126	72.90	1805	1856	1794	2345	1264	1805	1822.08	0.28	0	1417	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	271	8.32	0.70	12	0.13	223.00	2664.00	3070	20230811	-39.54	1715	20240805	8.22	2730	-32.01	20240111	1715	8.22	20240805	2995	-38.03	20230814	1715	8.22	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
107	20240812	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	23	2	1.27	18166269	10039	38.26	1805	1828	1794	2345	1264	1805	1809.57	0.28	0	531	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	266	8.20	0.69	12	0.07	223.00	2664.00	3070	20230811	-40.46	1715	20240805	6.59	2730	-33.04	20240111	1715	6.59	20240805	2995	-38.96	20230814	1715	6.59	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
108	20240812	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	10	2	0.55	11186058	6198	23.62	1805	1815	1794	2345	1264	1805	1804.79	0.28	0	179	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	265	8.14	0.68	12	0.04	223.00	2664.00	3070	20230811	-40.88	1715	20240805	5.83	2730	-33.52	20240111	1715	5.83	20240805	2995	-39.40	20230814	1715	5.83	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
109	20240812	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	8	2	0.44	10042463	5567	21.22	1805	1815	1794	2345	1264	1805	1803.93	0.28	0	130	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	264	8.13	0.68	12	0.04	223.00	2664.00	3070	20230811	-40.94	1715	20240805	5.71	2730	-33.59	20240111	1715	5.71	20240805	2995	-39.47	20230814	1715	5.71	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
110	20240812	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-4	5	-0.22	7272724	4033	15.37	1805	1815	1794	2345	1264	1805	1803.30	0.28	0	357	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	263	8.08	0.68	12	0.03	223.00	2664.00	3070	20230811	-41.34	1715	20240805	5.01	2730	-34.03	20240111	1715	5.01	20240805	2995	-39.87	20230814	1715	5.01	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
111	20240812	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1812	7	2	0.39	4997459	2769	10.55	1805	1815	1794	2345	1264	1805	1804.79	0.28	0	-108	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	264	8.13	0.68	12	0.02	223.00	2664.00	3070	20230811	-40.98	1715	20240805	5.66	2730	-33.63	20240111	1715	5.66	20240805	2995	-39.50	20230814	1715	5.66	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
112	20240812	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1812	7	2	0.39	4385595	2431	9.27	1805	1815	1794	2345	1264	1805	1804.03	0.28	0	-154	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	264	8.13	0.68	12	0.02	223.00	2664.00	3070	20230811	-40.98	1715	20240805	5.66	2730	-33.63	20240111	1715	5.66	20240805	2995	-39.50	20230814	1715	5.66	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
113	20240812	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	0	3	0.00	1944015	1077	4.10	1805	1815	1805	2345	1264	1805	1805.03	0.28	0	92	1827	1816	1794	1783	1761	1821	1788	73	540	500	1220	1	1	14577340	263	8.09	0.68	12	0.01	223.00	2664.00	3070	20230811	-41.21	1715	20240805	5.25	2730	-33.88	20240111	1715	5.25	20240805	2995	-39.73	20230814	1715	5.25	20240805	0.74	N	035460	500	72 억		40773	N	N	0	N	00	N
114	20240809	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	26	2	1.46	47023935	26235	72.17	1772	1805	1772	2310	1246	1779	1792.41	0.25	0	4623	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	263	8.09	0.68	12	0.18	223.00	2664.00	3070	20230811	-41.21	1715	20240805	5.25	2730	-33.88	20240111	1715	5.25	20240805	3070	-41.21	20230811	1715	5.25	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
115	20240809	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	23	2	1.29	44651162	24918	68.55	1772	1804	1772	2310	1246	1779	1791.92	0.25	0	4722	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	263	8.08	0.68	12	0.17	223.00	2664.00	3070	20230811	-41.30	1715	20240805	5.07	2730	-33.99	20240111	1715	5.07	20240805	3070	-41.30	20230811	1715	5.07	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
116	20240809	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	22	2	1.24	39508624	22061	60.69	1772	1804	1772	2310	1246	1779	1790.88	0.25	0	3230	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	263	8.08	0.68	12	0.15	223.00	2664.00	3070	20230811	-41.34	1715	20240805	5.01	2730	-34.03	20240111	1715	5.01	20240805	3070	-41.34	20230811	1715	5.01	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
117	20240809	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	23	2	1.29	37906273	21170	58.24	1772	1804	1772	2310	1246	1779	1790.57	0.25	0	3261	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	263	8.08	0.68	12	0.15	223.00	2664.00	3070	20230811	-41.30	1715	20240805	5.07	2730	-33.99	20240111	1715	5.07	20240805	3070	-41.30	20230811	1715	5.07	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
118	20240809	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	22	2	1.24	37153278	20752	57.09	1772	1804	1772	2310	1246	1779	1790.35	0.25	0	3206	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	263	8.08	0.68	12	0.14	223.00	2664.00	3070	20230811	-41.34	1715	20240805	5.01	2730	-34.03	20240111	1715	5.01	20240805	3070	-41.34	20230811	1715	5.01	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
119	20240809	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	19	2	1.07	27348598	15304	42.10	1772	1800	1772	2310	1246	1779	1787.02	0.25	0	3191	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	262	8.06	0.67	12	0.10	223.00	2664.00	3070	20230811	-41.43	1715	20240805	4.84	2730	-34.14	20240111	1715	4.84	20240805	3070	-41.43	20230811	1715	4.84	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
120	20240809	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	21	2	1.18	25678784	14375	39.54	1772	1800	1772	2310	1246	1779	1786.35	0.25	0	3192	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	262	8.07	0.68	12	0.10	223.00	2664.00	3070	20230811	-41.37	1715	20240805	4.96	2730	-34.07	20240111	1715	4.96	20240805	3070	-41.37	20230811	1715	4.96	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
121	20240809	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	11	2	0.62	2942232	1659	4.56	1772	1790	1772	2310	1246	1779	1773.50	0.25	0	148	1889	1834	1775	1720	1661	1804	1690	73	531	500	1200	1	1	14577340	261	8.03	0.67	12	0.01	223.00	2664.00	3070	20230811	-41.69	1715	20240805	4.37	2730	-34.43	20240111	1715	4.37	20240805	3070	-41.69	20230811	1715	4.37	20240805	0.74	N	035460	500	72 억		36105	N	N	0	N	00	N
122	20240808	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-28	5	-1.55	63716716	35952	97.03	1788	1830	1716	2345	1265	1807	1772.27	0.25	0	-955	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	259	7.98	0.67	12	0.25	223.00	2664.00	3150	20230802	-43.52	1715	20240805	3.73	2730	-34.84	20240111	1715	3.73	20240805	3070	-42.05	20230811	1715	3.73	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
123	20240808	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-28	5	-1.55	57895235	32677	88.19	1788	1830	1716	2345	1265	1807	1771.74	0.25	0	165	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	259	7.98	0.67	12	0.22	223.00	2664.00	3150	20230802	-43.52	1715	20240805	3.73	2730	-34.84	20240111	1715	3.73	20240805	3070	-42.05	20230811	1715	3.73	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
124	20240808	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	-29	5	-1.60	28412425	16002	43.19	1788	1830	1716	2345	1265	1807	1775.55	0.25	0	1046	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	259	7.97	0.67	12	0.11	223.00	2664.00	3150	20230802	-43.56	1715	20240805	3.67	2730	-34.87	20240111	1715	3.67	20240805	3070	-42.08	20230811	1715	3.67	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
125	20240808	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-23	5	-1.27	23612094	13289	35.87	1788	1830	1716	2345	1265	1807	1776.81	0.25	0	1010	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	260	8.00	0.67	12	0.09	223.00	2664.00	3150	20230802	-43.37	1715	20240805	4.02	2730	-34.65	20240111	1715	4.02	20240805	3070	-41.89	20230811	1715	4.02	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
126	20240808	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	-40	5	-2.21	14102009	7917	21.37	1788	1830	1716	2345	1265	1807	1781.23	0.25	0	-1422	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	258	7.92	0.66	12	0.05	223.00	2664.00	3150	20230802	-43.90	1715	20240805	3.03	2730	-35.27	20240111	1715	3.03	20240805	3070	-42.44	20230811	1715	3.03	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
127	20240808	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	-18	5	-1.00	12180173	6835	18.45	1788	1830	1716	2345	1265	1807	1782.03	0.25	0	-1359	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	261	8.02	0.67	12	0.05	223.00	2664.00	3150	20230802	-43.21	1715	20240805	4.31	2730	-34.47	20240111	1715	4.31	20240805	3070	-41.73	20230811	1715	4.31	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
128	20240808	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-23	5	-1.27	11754950	6596	17.80	1788	1830	1716	2345	1265	1807	1782.13	0.25	0	-1313	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	260	8.00	0.67	12	0.05	223.00	2664.00	3150	20230802	-43.37	1715	20240805	4.02	2730	-34.65	20240111	1715	4.02	20240805	3070	-41.89	20230811	1715	4.02	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
129	20240808	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	23	2	1.27	2360112	1298	3.50	1788	1830	1788	2345	1265	1807	1818.27	0.25	0	-1	1852	1829	1795	1772	1738	1841	1784	73	538	500	1220	1	1	14577340	267	8.21	0.69	12	0.01	223.00	2664.00	3150	20230802	-41.90	1715	20240805	6.71	2730	-32.97	20240111	1715	6.71	20240805	3070	-40.39	20230811	1715	6.71	20240805	0.75	N	035460	500	72 억		37060	N	N	0	N	00	N
130	20240807	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	11	2	0.61	65597892	36468	65.72	1795	1818	1761	2330	1258	1796	1798.76	0.23	0	2998	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	263	8.10	0.68	12	0.25	223.00	2664.00	3150	20230801	-42.63	1715	20240805	5.36	2730	-33.81	20240111	1715	5.36	20240805	3070	-41.14	20230811	1715	5.36	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
131	20240807	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1808	12	2	0.67	60940301	33882	61.06	1795	1818	1761	2330	1258	1796	1798.60	0.23	0	3145	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	264	8.11	0.68	12	0.23	223.00	2664.00	3150	20230801	-42.60	1715	20240805	5.42	2730	-33.77	20240111	1715	5.42	20240805	3070	-41.11	20230811	1715	5.42	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
132	20240807	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1818	22	2	1.22	52466666	29184	52.59	1795	1818	1761	2330	1258	1796	1797.79	0.23	0	2587	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	265	8.15	0.68	12	0.20	223.00	2664.00	3150	20230801	-42.29	1715	20240805	6.01	2730	-33.41	20240111	1715	6.01	20240805	3070	-40.78	20230811	1715	6.01	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
133	20240807	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1818	22	2	1.22	41650309	23210	41.83	1795	1818	1761	2330	1258	1796	1794.50	0.23	0	2515	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	265	8.15	0.68	12	0.16	223.00	2664.00	3150	20230801	-42.29	1715	20240805	6.01	2730	-33.41	20240111	1715	6.01	20240805	3070	-40.78	20230811	1715	6.01	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
134	20240807	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1818	22	2	1.22	40454387	22552	40.64	1795	1818	1761	2330	1258	1796	1793.83	0.23	0	2624	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	265	8.15	0.68	12	0.15	223.00	2664.00	3150	20230801	-42.29	1715	20240805	6.01	2730	-33.41	20240111	1715	6.01	20240805	3070	-40.78	20230811	1715	6.01	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
135	20240807	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	3	2	0.17	20099147	11248	20.27	1795	1805	1761	2330	1258	1796	1786.91	0.23	0	545	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	262	8.07	0.68	12	0.08	223.00	2664.00	3150	20230801	-42.89	1715	20240805	4.90	2730	-34.10	20240111	1715	4.90	20240805	3070	-41.40	20230811	1715	4.90	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
136	20240807	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1804	8	2	0.45	9437412	5299	9.55	1795	1805	1761	2330	1258	1796	1780.98	0.23	0	641	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	263	8.09	0.68	12	0.04	223.00	2664.00	3150	20230801	-42.73	1715	20240805	5.19	2730	-33.92	20240111	1715	5.19	20240805	3070	-41.24	20230811	1715	5.19	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
137	20240807	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	-1	5	-0.06	416440	232	0.42	1795	1795	1795	2330	1258	1796	1795.00	0.23	0	0	1844	1820	1778	1754	1712	1832	1766	73	534	500	1220	1	1	14577340	262	8.05	0.67	12	0.00	223.00	2664.00	3150	20230801	-43.02	1715	20240805	4.66	2730	-34.25	20240111	1715	4.66	20240805	3070	-41.53	20230811	1715	4.66	20240805	0.87	N	035460	500	72 억		34062	N	N	0	N	00	N
138	20240806	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	46	2	2.63	97887960	55341	48.86	1736	1802	1736	2275	1225	1750	1768.81	0.20	0	4664	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	262	8.05	0.67	12	0.38	223.00	2664.00	3150	20230801	-42.98	1715	20240805	4.72	2730	-34.21	20240111	1715	4.72	20240805	3070	-41.50	20230811	1715	4.72	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
139	20240806	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	46	2	2.63	96004530	54292	47.94	1736	1802	1736	2275	1225	1750	1768.30	0.20	0	4522	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	262	8.05	0.67	12	0.37	223.00	2664.00	3150	20230801	-42.98	1715	20240805	4.72	2730	-34.21	20240111	1715	4.72	20240805	3070	-41.50	20230811	1715	4.72	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
140	20240806	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1788	38	2	2.17	80512170	45643	40.30	1736	1802	1736	2275	1225	1750	1763.95	0.20	0	4551	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	261	8.02	0.67	12	0.31	223.00	2664.00	3150	20230801	-43.24	1715	20240805	4.26	2730	-34.51	20240111	1715	4.26	20240805	3070	-41.76	20230811	1715	4.26	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
141	20240806	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	30	2	1.71	75022801	42559	37.58	1736	1802	1736	2275	1225	1750	1762.80	0.20	0	4098	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	259	7.98	0.67	12	0.29	223.00	2664.00	3150	20230801	-43.49	1715	20240805	3.79	2730	-34.80	20240111	1715	3.79	20240805	3070	-42.02	20230811	1715	3.79	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
142	20240806	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	25	2	1.43	72310062	41034	36.23	1736	1802	1736	2275	1225	1750	1762.20	0.20	0	4268	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	259	7.96	0.67	12	0.28	223.00	2664.00	3150	20230801	-43.65	1715	20240805	3.50	2730	-34.98	20240111	1715	3.50	20240805	3070	-42.18	20230811	1715	3.50	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
143	20240806	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	34	2	1.94	66609661	37804	33.38	1736	1802	1736	2275	1225	1750	1761.97	0.20	0	2126	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	260	8.00	0.67	12	0.26	223.00	2664.00	3150	20230801	-43.37	1715	20240805	4.02	2730	-34.65	20240111	1715	4.02	20240805	3070	-41.89	20230811	1715	4.02	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
144	20240806	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	47	2	2.69	58631125	33350	29.45	1736	1802	1736	2275	1225	1750	1758.05	0.20	0	3873	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	262	8.06	0.67	12	0.23	223.00	2664.00	3150	20230801	-42.95	1715	20240805	4.78	2730	-34.18	20240111	1715	4.78	20240805	3070	-41.47	20230811	1715	4.78	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
145	20240806	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	-1	5	-0.06	13703349	7870	6.95	1736	1750	1736	2275	1225	1750	1741.21	0.20	0	2194	1978	1863	1789	1674	1600	1827	1638	73	525	500	1190	1	1	14577340	255	7.84	0.66	12	0.05	223.00	2664.00	3150	20230801	-44.48	1715	20240805	1.98	2730	-35.93	20240111	1715	1.98	20240805	3070	-43.03	20230811	1715	1.98	20240805	0.89	N	035460	500	72 억		29398	N	N	0	N	00	N
146	20240805	160350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1750	-184	5	-9.51	206062521	113229	195.21	1904	1904	1715	2510	1354	1934	1819.88	0.18	0	2517	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	255	7.85	0.66	12	0.78	223.00	2664.00	3150	20230801	-44.44	1715	20240805	2.04	2730	-35.90	20240111	1715	2.04	20240805	3070	-43.00	20230811	1715	2.04	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
147	20240805	150354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1819	-115	5	-5.95	190251335	104142	179.54	1904	1904	1715	2510	1354	1934	1826.85	0.18	0	3338	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	265	8.16	0.68	12	0.71	223.00	2664.00	3150	20230801	-42.25	1715	20240805	6.06	2730	-33.37	20240111	1715	6.06	20240805	3070	-40.75	20230811	1715	6.06	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
148	20240805	140356	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1806	-128	5	-6.62	133752755	72260	124.58	1904	1904	1802	2510	1354	1934	1850.99	0.18	0	2794	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	263	8.10	0.68	12	0.50	223.00	2664.00	3150	20230801	-42.67	1802	20240805	0.22	2730	-33.85	20240111	1802	0.22	20240805	3070	-41.17	20230811	1802	0.22	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
149	20240805	130353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1854	-80	5	-4.14	65851866	35394	61.02	1904	1904	1848	2510	1354	1934	1860.54	0.18	0	1322	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	270	8.31	0.70	12	0.24	223.00	2664.00	3150	20230801	-41.14	1848	20240805	0.32	2730	-32.09	20240111	1848	0.32	20240805	3070	-39.61	20230811	1848	0.32	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
150	20240805	120352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1873	-61	5	-3.15	58486939	31414	54.16	1904	1904	1848	2510	1354	1934	1861.81	0.18	0	1381	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	273	8.40	0.70	12	0.22	223.00	2664.00	3150	20230801	-40.54	1848	20240805	1.35	2730	-31.39	20240111	1848	1.35	20240805	3070	-38.99	20230811	1848	1.35	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
151	20240805	110357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1874	-60	5	-3.10	44363788	23790	41.01	1904	1904	1848	2510	1354	1934	1864.81	0.18	0	113	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	273	8.40	0.70	12	0.16	223.00	2664.00	3150	20230801	-40.51	1848	20240805	1.41	2730	-31.36	20240111	1848	1.41	20240805	3070	-38.96	20230811	1848	1.41	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
152	20240805	100352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1893	-41	5	-2.12	31712556	17011	29.33	1904	1904	1848	2510	1354	1934	1864.24	0.18	0	369	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	276	8.49	0.71	12	0.12	223.00	2664.00	3150	20230801	-39.90	1848	20240805	2.44	2730	-30.66	20240111	1848	2.44	20240805	3070	-38.34	20230811	1848	2.44	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
153	20240805	090350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1902	-32	5	-1.65	6265871	3308	5.70	1904	1904	1857	2510	1354	1934	1894.16	0.18	0	869	2006	1969	1920	1883	1834	1945	1859	73	576	500	1310	1	1	14577340	277	8.53	0.71	12	0.02	223.00	2664.00	3150	20230801	-39.62	1857	20240805	2.42	2730	-30.33	20240111	1857	2.42	20240805	3070	-38.05	20230811	1857	2.42	20240805	0.86	N	035460	500	72 억		26926	N	N	0	N	00	N
154	20240802	160346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1934	-23	5	-1.18	110116929	57850	107.67	1957	1957	1871	2540	1370	1957	1903.38	0.20	0	-2175	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	282	8.67	0.73	12	0.40	223.00	2664.00	3150	20230801	-38.60	1871	20240802	3.37	2730	-29.16	20240111	1871	3.37	20240802	3150	-38.60	20230802	1871	3.37	20240802	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
155	20240802	150345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1906	-51	5	-2.61	79926244	42105	78.36	1957	1957	1871	2540	1370	1957	1898.26	0.20	0	-757	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	278	8.55	0.72	12	0.29	223.00	2664.00	3150	20230801	-39.49	1871	20240802	1.87	2730	-30.18	20240111	1871	1.87	20240802	3150	-39.49	20230802	1871	1.87	20240802	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
156	20240802	140349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1887	-70	5	-3.58	58376527	30784	57.29	1957	1957	1871	2540	1370	1957	1896.33	0.20	0	-390	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	275	8.46	0.71	12	0.21	223.00	2664.00	3150	20230801	-40.10	1871	20240802	0.86	2730	-30.88	20240111	1871	0.86	20240802	3150	-40.10	20230802	1871	0.86	20240802	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
157	20240802	130349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1904	-53	5	-2.71	47296675	24911	46.36	1957	1957	1871	2540	1370	1957	1898.63	0.20	0	-361	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	278	8.54	0.71	12	0.17	223.00	2664.00	3150	20230801	-39.56	1871	20240802	1.76	2730	-30.26	20240111	1871	1.76	20240802	3150	-39.56	20230802	1871	1.76	20240802	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
158	20240802	120348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1896	-61	5	-3.12	43636675	22977	42.76	1957	1957	1871	2540	1370	1957	1899.15	0.20	0	-142	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	276	8.50	0.71	12	0.16	223.00	2664.00	3150	20230801	-39.81	1871	20240802	1.34	2730	-30.55	20240111	1871	1.34	20240802	3150	-39.81	20230802	1871	1.34	20240802	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
159	20240802	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1917	-40	5	-2.04	5741073	2978	5.54	1957	1957	1914	2540	1370	1957	1927.83	0.20	0	-850	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	279	8.60	0.72	12	0.02	223.00	2664.00	3150	20230801	-39.14	1900	20240731	0.89	2730	-29.78	20240111	1900	0.89	20240731	3150	-39.14	20230802	1900	0.89	20240731	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
160	20240802	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	-37	5	-1.89	3890367	2013	3.75	1957	1957	1919	2540	1370	1957	1932.62	0.20	0	-560	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	280	8.61	0.72	12	0.01	223.00	2664.00	3150	20230801	-39.05	1900	20240731	1.05	2730	-29.67	20240111	1900	1.05	20240731	3150	-39.05	20230802	1900	1.05	20240731	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
161	20240802	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	-5	5	-0.26	313099	160	0.30	1957	1957	1952	2540	1370	1957	1956.87	0.20	0	-24	1993	1974	1938	1919	1883	1984	1929	73	583	500	1330	1	1	14577340	285	8.75	0.73	12	0.00	223.00	2664.00	3150	20230801	-38.03	1900	20240731	2.74	2730	-28.50	20240111	1900	2.74	20240731	3150	-38.03	20230802	1900	2.74	20240731	0.86	N	035460	500	72 억		29101	N	N	0	N	00	N
162	20240801	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1957	40	2	2.09	103181157	53715	172.33	1917	1957	1902	2490	1342	1917	1920.90	0.20	0	304	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	285	8.78	0.73	12	0.37	223.00	2664.00	3155	20230726	-37.97	1900	20240731	3.00	2730	-28.32	20240111	1900	3.00	20240731	3150	-37.87	20230801	1900	3.00	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
163	20240801	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	20	2	1.04	92740617	48372	155.19	1917	1937	1902	2490	1342	1917	1917.24	0.20	0	294	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	282	8.69	0.73	12	0.33	223.00	2664.00	3155	20230726	-38.61	1900	20240731	1.95	2730	-29.05	20240111	1900	1.95	20240731	3150	-38.51	20230801	1900	1.95	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
164	20240801	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	2	2	0.10	62979539	32932	105.66	1917	1921	1902	2490	1342	1917	1912.41	0.20	0	398	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	280	8.61	0.72	12	0.23	223.00	2664.00	3155	20230726	-39.18	1900	20240731	1.00	2730	-29.71	20240111	1900	1.00	20240731	3150	-39.08	20230801	1900	1.00	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
165	20240801	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1918	1	2	0.05	61159040	31983	102.61	1917	1921	1902	2490	1342	1917	1912.24	0.20	0	418	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	280	8.60	0.72	12	0.22	223.00	2664.00	3155	20230726	-39.21	1900	20240731	0.95	2730	-29.74	20240111	1900	0.95	20240731	3150	-39.11	20230801	1900	0.95	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
166	20240801	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1918	1	2	0.05	58070017	30372	97.44	1917	1921	1902	2490	1342	1917	1911.96	0.20	0	468	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	280	8.60	0.72	12	0.21	223.00	2664.00	3155	20230726	-39.21	1900	20240731	0.95	2730	-29.74	20240111	1900	0.95	20240731	3150	-39.11	20230801	1900	0.95	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
167	20240801	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	2	2	0.10	51963357	27186	87.22	1917	1921	1902	2490	1342	1917	1911.40	0.20	0	522	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	280	8.61	0.72	12	0.19	223.00	2664.00	3155	20230726	-39.18	1900	20240731	1.00	2730	-29.71	20240111	1900	1.00	20240731	3150	-39.08	20230801	1900	1.00	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
168	20240801	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	-15	5	-0.78	29689794	15549	49.89	1917	1921	1902	2490	1342	1917	1909.43	0.20	0	2095	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	277	8.53	0.71	12	0.11	223.00	2664.00	3155	20230726	-39.71	1900	20240731	0.11	2730	-30.33	20240111	1900	0.11	20240731	3150	-39.62	20230801	1900	0.11	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N
169	20240801	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	3	2	0.16	72849	38	0.12	1917	1920	1917	2490	1342	1917	1917.08	0.20	0	-5	1933	1924	1912	1903	1891	1929	1908	73	573	500	1300	1	1	14577340	280	8.61	0.72	12	0.00	223.00	2664.00	3155	20230726	-39.14	1900	20240731	1.05	2730	-29.67	20240111	1900	1.05	20240731	3150	-39.05	20230801	1900	1.05	20240731	0.86	N	035460	500	72 억		28799	N	N	0	N	00	N