KissMeData/101400/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	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-4	5	-0.85	91995149	195261	225.31	472	480	464	613	331	472	471.14	0.52	0	6754	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	291	24.63	0.74	12	0.31	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
3	20240830	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-3	5	-0.64	86452854	183459	211.69	472	480	464	613	331	472	471.24	0.52	0	12205	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	292	24.68	0.74	12	0.30	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
4	20240830	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-6	5	-1.27	79977889	169648	195.75	472	480	464	613	331	472	471.43	0.52	0	13022	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	290	24.53	0.74	12	0.27	19.00	631.00	720	20231011	-35.28	400	20240805	16.50	668	-30.24	20240206	400	16.50	20240805	720	-35.28	20231011	400	16.50	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
5	20240830	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	3	2	0.64	62201597	131602	151.85	472	480	464	613	331	472	472.65	0.52	0	4014	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	295	25.00	0.75	12	0.21	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
6	20240830	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	3	2	0.64	55231812	116921	134.91	472	480	464	613	331	472	472.39	0.52	0	4538	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	295	25.00	0.75	12	0.19	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
7	20240830	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-2	5	-0.42	43997646	93075	107.40	472	480	468	613	331	472	472.71	0.52	0	9233	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	292	24.74	0.74	12	0.15	19.00	631.00	720	20231011	-34.72	400	20240805	17.50	668	-29.64	20240206	400	17.50	20240805	720	-34.72	20231011	400	17.50	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
8	20240830	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-3	5	-0.64	28170007	59464	68.61	472	480	469	613	331	472	473.73	0.52	0	4843	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	292	24.68	0.74	12	0.10	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
9	20240830	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	6	2	1.27	8884224	18777	21.67	472	478	472	613	331	472	473.15	0.52	0	-880	488	480	474	466	460	477	463	311	141	500	330	1	1	62162413	297	25.16	0.76	12	0.03	19.00	631.00	720	20231011	-33.61	400	20240805	19.50	668	-28.44	20240206	400	19.50	20240805	720	-33.61	20231011	400	19.50	20240805	0.23	N	101400	500	310 억		323589	N	N	0	N	00	N
10	20240829	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-2	5	-0.42	40993762	86664	53.36	474	482	468	616	332	474	473.02	0.55	0	-17911	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	293	24.84	0.75	12	0.14	19.00	631.00	720	20231011	-34.44	400	20240805	18.00	668	-29.34	20240206	400	18.00	20240805	720	-34.44	20231011	400	18.00	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
11	20240829	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-2	5	-0.42	40447631	85507	52.65	474	482	468	616	332	474	473.03	0.55	0	-17911	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	293	24.84	0.75	12	0.14	19.00	631.00	720	20231011	-34.44	400	20240805	18.00	668	-29.34	20240206	400	18.00	20240805	720	-34.44	20231011	400	18.00	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
12	20240829	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	0	3	0.00	30860405	65326	40.22	474	482	468	616	332	474	472.41	0.55	0	-5479	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	295	24.95	0.75	12	0.11	19.00	631.00	720	20231011	-34.17	400	20240805	18.50	668	-29.04	20240206	400	18.50	20240805	720	-34.17	20231011	400	18.50	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
13	20240829	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-3	5	-0.63	29983064	63469	39.08	474	482	468	616	332	474	472.40	0.55	0	-3757	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	293	24.79	0.75	12	0.10	19.00	631.00	720	20231011	-34.58	400	20240805	17.75	668	-29.49	20240206	400	17.75	20240805	720	-34.58	20231011	400	17.75	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
14	20240829	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	1	2	0.21	18806601	39789	24.50	474	478	468	616	332	474	472.66	0.55	0	-3396	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	295	25.00	0.75	12	0.06	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
15	20240829	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	1	2	0.21	17378831	36744	22.62	474	478	470	616	332	474	472.97	0.55	0	-3124	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	295	25.00	0.75	12	0.06	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
16	20240829	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	1	2	0.21	12253790	25871	15.93	474	478	470	616	332	474	473.65	0.55	0	-6270	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	295	25.00	0.75	12	0.04	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
17	20240829	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	4	2	0.84	517652	1092	0.67	474	478	474	616	332	474	474.04	0.55	0	-3	490	482	477	469	464	479	466	311	142	500	330	1	1	62162413	297	25.16	0.76	12	0.00	19.00	631.00	720	20231011	-33.61	400	20240805	19.50	668	-28.44	20240206	400	19.50	20240805	720	-33.61	20231011	400	19.50	20240805	0.23	N	101400	500	310 억		341500	N	N	0	N	00	N
18	20240828	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-1	5	-0.21	77718680	162404	62.23	476	485	472	617	333	475	478.55	0.57	0	-11084	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	295	24.95	0.75	12	0.26	19.00	631.00	720	20231011	-34.17	400	20240805	18.50	668	-29.04	20240206	400	18.50	20240805	720	-34.17	20231011	400	18.50	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
19	20240828	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	4	2	0.84	72332502	151113	57.91	476	485	472	617	333	475	478.67	0.57	0	-10740	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	298	25.21	0.76	12	0.24	19.00	631.00	720	20231011	-33.47	400	20240805	19.75	668	-28.29	20240206	400	19.75	20240805	720	-33.47	20231011	400	19.75	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
20	20240828	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	2	2	0.42	61520870	128407	49.20	476	485	472	617	333	475	479.11	0.57	0	-10725	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	297	25.11	0.76	12	0.21	19.00	631.00	720	20231011	-33.75	400	20240805	19.25	668	-28.59	20240206	400	19.25	20240805	720	-33.75	20231011	400	19.25	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
21	20240828	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	0	3	0.00	57034644	118983	45.59	476	485	475	617	333	475	479.35	0.57	0	-6722	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	295	25.00	0.75	12	0.19	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
22	20240828	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	8	2	1.68	24753065	51414	19.70	476	485	476	617	333	475	481.45	0.57	0	-8450	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	300	25.42	0.77	12	0.08	19.00	631.00	720	20231011	-32.92	400	20240805	20.75	668	-27.69	20240206	400	20.75	20240805	720	-32.92	20231011	400	20.75	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
23	20240828	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	9	2	1.89	15987825	33239	12.74	476	485	476	617	333	475	481.00	0.57	0	-2144	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	301	25.47	0.77	12	0.05	19.00	631.00	720	20231011	-32.78	400	20240805	21.00	668	-27.54	20240206	400	21.00	20240805	720	-32.78	20231011	400	21.00	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
24	20240828	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	8	2	1.68	8335117	17375	6.66	476	485	476	617	333	475	479.72	0.57	0	-706	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	300	25.42	0.77	12	0.03	19.00	631.00	720	20231011	-32.92	400	20240805	20.75	668	-27.69	20240206	400	20.75	20240805	720	-32.92	20231011	400	20.75	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
25	20240828	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	6	2	1.26	129648	272	0.10	476	481	476	617	333	475	476.65	0.57	0	-45	512	493	475	456	438	503	466	311	142	500	330	1	1	62162413	299	25.32	0.76	12	0.00	19.00	631.00	720	20231011	-33.19	400	20240805	20.25	668	-27.99	20240206	400	20.25	20240805	720	-33.19	20231011	400	20.25	20240805	0.27	N	101400	500	310 억		352584	N	N	0	N	00	N
26	20240827	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	17	2	3.71	124362679	260966	166.88	458	494	457	595	321	458	476.55	0.54	0	12473	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	295	25.00	0.75	12	0.42	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
27	20240827	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	19	2	4.15	118806991	249274	159.40	458	494	457	595	321	458	476.61	0.54	0	9051	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	297	25.11	0.76	12	0.40	19.00	631.00	720	20231011	-33.75	400	20240805	19.25	668	-28.59	20240206	400	19.25	20240805	720	-33.75	20231011	400	19.25	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
28	20240827	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	36	2	7.86	86486085	182070	116.43	458	494	457	595	321	458	475.02	0.54	0	-1448	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	307	26.00	0.78	12	0.29	19.00	631.00	720	20231011	-31.39	400	20240805	23.50	668	-26.05	20240206	400	23.50	20240805	720	-31.39	20231011	400	23.50	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
29	20240827	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	15	2	3.28	39529500	85369	54.59	458	475	457	595	321	458	463.04	0.54	0	6452	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	294	24.89	0.75	12	0.14	19.00	631.00	720	20231011	-34.31	400	20240805	18.25	668	-29.19	20240206	400	18.25	20240805	720	-34.31	20231011	400	18.25	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
30	20240827	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	10	2	2.18	36760881	79498	50.84	458	475	457	595	321	458	462.41	0.54	0	5794	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	291	24.63	0.74	12	0.13	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
31	20240827	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	12	2	2.62	27245216	59216	37.87	458	471	457	595	321	458	460.10	0.54	0	1883	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	292	24.74	0.74	12	0.10	19.00	631.00	720	20231011	-34.72	400	20240805	17.50	668	-29.64	20240206	400	17.50	20240805	720	-34.72	20231011	400	17.50	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
32	20240827	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	-1	5	-0.22	14897053	32531	20.80	458	466	457	595	321	458	457.93	0.54	0	-1636	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	284	24.05	0.72	12	0.05	19.00	631.00	720	20231011	-36.53	400	20240805	14.25	668	-31.59	20240206	400	14.25	20240805	720	-36.53	20231011	400	14.25	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
33	20240827	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	0	3	0.00	3387779	7392	4.73	458	466	458	595	321	458	458.30	0.54	0	457	471	464	461	454	451	463	453	311	137	500	320	1	1	62162413	285	24.11	0.73	12	0.01	19.00	631.00	720	20231011	-36.39	400	20240805	14.50	668	-31.44	20240206	400	14.50	20240805	720	-36.39	20231011	400	14.50	20240805	0.30	N	101400	500	310 억		337710	N	N	0	N	00	N
34	20240826	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-6	5	-1.29	72408509	156382	240.67	464	468	458	603	325	464	463.02	0.55	0	-2372	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	285	24.11	0.73	12	0.25	19.00	631.00	720	20231011	-36.39	400	20240805	14.50	668	-31.44	20240206	400	14.50	20240805	720	-36.39	20231011	400	14.50	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
35	20240826	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-2	5	-0.43	68602699	148074	227.88	464	468	458	603	325	464	463.30	0.55	0	-1787	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	287	24.32	0.73	12	0.24	19.00	631.00	720	20231011	-35.83	400	20240805	15.50	668	-30.84	20240206	400	15.50	20240805	720	-35.83	20231011	400	15.50	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
36	20240826	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-1	5	-0.22	60691384	130862	201.39	464	468	458	603	325	464	463.78	0.55	0	-3030	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	288	24.37	0.73	12	0.21	19.00	631.00	720	20231011	-35.69	400	20240805	15.75	668	-30.69	20240206	400	15.75	20240805	720	-35.69	20231011	400	15.75	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
37	20240826	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-1	5	-0.22	57002403	122875	189.10	464	468	458	603	325	464	463.91	0.55	0	-3030	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	288	24.37	0.73	12	0.20	19.00	631.00	720	20231011	-35.69	400	20240805	15.75	668	-30.69	20240206	400	15.75	20240805	720	-35.69	20231011	400	15.75	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
38	20240826	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-4	5	-0.86	53324480	114924	176.86	464	468	458	603	325	464	464.00	0.55	0	-2907	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	286	24.21	0.73	12	0.18	19.00	631.00	720	20231011	-36.11	400	20240805	15.00	668	-31.14	20240206	400	15.00	20240805	720	-36.11	20231011	400	15.00	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
39	20240826	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-3	5	-0.65	43854633	94361	145.22	464	468	458	603	325	464	464.75	0.55	0	-3166	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	287	24.26	0.73	12	0.15	19.00	631.00	720	20231011	-35.97	400	20240805	15.25	668	-30.99	20240206	400	15.25	20240805	720	-35.97	20231011	400	15.25	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
40	20240826	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	3	2	0.65	34346553	73953	113.81	464	468	458	603	325	464	464.44	0.55	0	-3166	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	290	24.58	0.74	12	0.12	19.00	631.00	720	20231011	-35.14	400	20240805	16.75	668	-30.09	20240206	400	16.75	20240805	720	-35.14	20231011	400	16.75	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
41	20240826	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	4	2	0.86	8342752	17913	27.57	464	468	464	603	325	464	465.74	0.55	0	-2698	480	472	466	458	452	471	457	311	139	500	320	1	1	62162413	291	24.63	0.74	12	0.03	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.30	N	101400	500	310 억		340080	N	N	0	N	00	N
42	20240823	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	0	3	0.00	29986741	64736	134.62	464	474	460	603	325	464	463.22	0.55	0	-4241	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	288	24.42	0.74	12	0.10	19.00	631.00	720	20231011	-35.56	400	20240805	16.00	668	-30.54	20240206	400	16.00	20240805	720	-35.56	20231011	400	16.00	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
43	20240823	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-4	5	-0.86	26609699	57412	119.39	464	474	460	603	325	464	463.49	0.55	0	-3983	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	286	24.21	0.73	12	0.09	19.00	631.00	720	20231011	-36.11	400	20240805	15.00	668	-31.14	20240206	400	15.00	20240805	720	-36.11	20231011	400	15.00	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
44	20240823	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-2	5	-0.43	22931745	49433	102.80	464	474	460	603	325	464	463.90	0.55	0	-2932	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	287	24.32	0.73	12	0.08	19.00	631.00	720	20231011	-35.83	400	20240805	15.50	668	-30.84	20240206	400	15.50	20240805	720	-35.83	20231011	400	15.50	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
45	20240823	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	1	2	0.22	19454769	41897	87.13	464	474	460	603	325	464	464.35	0.55	0	-2301	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	289	24.47	0.74	12	0.07	19.00	631.00	720	20231011	-35.42	400	20240805	16.25	668	-30.39	20240206	400	16.25	20240805	720	-35.42	20231011	400	16.25	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
46	20240823	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	4	2	0.86	9511184	20401	42.43	464	474	464	603	325	464	466.21	0.55	0	-2175	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	291	24.63	0.74	12	0.03	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
47	20240823	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	5	2	1.08	9276275	19899	41.38	464	474	464	603	325	464	466.17	0.55	0	-2120	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	292	24.68	0.74	12	0.03	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
48	20240823	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	7	2	1.51	8325002	17855	37.13	464	474	464	603	325	464	466.26	0.55	0	-2120	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	293	24.79	0.75	12	0.03	19.00	631.00	720	20231011	-34.58	400	20240805	17.75	668	-29.49	20240206	400	17.75	20240805	720	-34.58	20231011	400	17.75	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
49	20240823	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	10	2	2.16	5856122	12569	26.14	464	474	464	603	325	464	465.92	0.55	0	-2112	482	472	468	458	454	471	457	311	139	500	320	1	1	62162413	295	24.95	0.75	12	0.02	19.00	631.00	720	20231011	-34.17	400	20240805	18.50	668	-29.04	20240206	400	18.50	20240805	720	-34.17	20231011	400	18.50	20240805	0.30	N	101400	500	310 억		344320	N	N	0	N	00	N
50	20240822	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-7	5	-1.49	22564151	48087	28.73	474	478	464	612	330	471	469.24	0.57	0	-8443	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	288	24.42	0.74	12	0.08	19.00	631.00	720	20231011	-35.56	400	20240805	16.00	668	-30.54	20240206	400	16.00	20240805	720	-35.56	20231011	400	16.00	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
51	20240822	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-2	5	-0.42	21525833	45850	27.40	474	478	465	612	330	471	469.48	0.57	0	-8279	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	292	24.68	0.74	12	0.07	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
52	20240822	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-2	5	-0.42	21292364	45349	27.10	474	478	465	612	330	471	469.52	0.57	0	-8646	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	292	24.68	0.74	12	0.07	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
53	20240822	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-1	5	-0.21	16703358	35516	21.22	474	478	466	612	330	471	470.31	0.57	0	-8694	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	292	24.74	0.74	12	0.06	19.00	631.00	720	20231011	-34.72	400	20240805	17.50	668	-29.64	20240206	400	17.50	20240805	720	-34.72	20231011	400	17.50	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
54	20240822	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	0	3	0.00	14481891	30760	18.38	474	478	466	612	330	471	470.80	0.57	0	-6253	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	293	24.79	0.75	12	0.05	19.00	631.00	720	20231011	-34.58	400	20240805	17.75	668	-29.49	20240206	400	17.75	20240805	720	-34.58	20231011	400	17.75	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
55	20240822	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-3	5	-0.64	14246391	30260	18.08	474	478	466	612	330	471	470.80	0.57	0	-6201	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	291	24.63	0.74	12	0.05	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
56	20240822	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-1	5	-0.21	10706512	22749	13.59	474	478	466	612	330	471	470.64	0.57	0	-3943	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	292	24.74	0.74	12	0.04	19.00	631.00	720	20231011	-34.72	400	20240805	17.50	668	-29.64	20240206	400	17.50	20240805	720	-34.72	20231011	400	17.50	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
57	20240822	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	3	2	0.64	530438	1119	0.67	474	478	474	612	330	471	474.03	0.57	0	-619	498	484	476	462	454	480	458	311	141	500	320	1	1	62162413	295	24.95	0.75	12	0.00	19.00	631.00	720	20231011	-34.17	400	20240805	18.50	668	-29.04	20240206	400	18.50	20240805	720	-34.17	20231011	400	18.50	20240805	0.30	N	101400	500	310 억		352763	N	N	0	N	00	N
58	20240821	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-11	5	-2.28	79499226	166360	118.59	482	490	468	626	338	482	477.87	0.57	0	-66	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	293	24.79	0.75	12	0.27	19.00	631.00	720	20231011	-34.58	400	20240805	17.75	668	-29.49	20240206	400	17.75	20240805	720	-34.58	20231011	400	17.75	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
59	20240821	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-13	5	-2.70	76388246	159743	113.87	482	490	468	626	338	482	478.19	0.57	0	67	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	292	24.68	0.74	12	0.26	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
60	20240821	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-7	5	-1.45	66482758	138678	98.85	482	490	470	626	338	482	479.40	0.57	0	11	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	295	25.00	0.75	12	0.22	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
61	20240821	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-7	5	-1.45	66189950	138057	98.41	482	490	470	626	338	482	479.44	0.57	0	11	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	295	25.00	0.75	12	0.22	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
62	20240821	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-6	5	-1.24	64510182	134491	95.87	482	490	471	626	338	482	479.66	0.57	0	11	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	296	25.05	0.75	12	0.22	19.00	631.00	720	20231011	-33.89	400	20240805	19.00	668	-28.74	20240206	400	19.00	20240805	720	-33.89	20231011	400	19.00	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
63	20240821	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-3	5	-0.62	51832217	107735	76.80	482	490	472	626	338	482	481.11	0.57	0	-793	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	298	25.21	0.76	12	0.17	19.00	631.00	720	20231011	-33.47	400	20240805	19.75	668	-28.29	20240206	400	19.75	20240805	720	-33.47	20231011	400	19.75	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
64	20240821	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-5	5	-1.04	42737401	88564	63.13	482	490	473	626	338	482	482.56	0.57	0	3321	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	297	25.11	0.76	12	0.14	19.00	631.00	720	20231011	-33.75	400	20240805	19.25	668	-28.59	20240206	400	19.25	20240805	720	-33.75	20231011	400	19.25	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
65	20240821	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	8	2	1.66	9529349	19640	14.00	482	490	482	626	338	482	485.20	0.57	0	478	494	488	480	474	466	491	477	311	144	500	330	1	1	62162413	305	25.79	0.78	12	0.03	19.00	631.00	720	20231011	-31.94	400	20240805	22.50	668	-26.65	20240206	400	22.50	20240805	720	-31.94	20231011	400	22.50	20240805	0.29	N	101400	500	310 억		352851	N	N	0	N	00	N
66	20240820	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	12	2	2.55	67238914	140229	65.50	473	486	472	611	329	470	479.48	0.57	0	-3366	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	300	25.37	0.76	12	0.23	19.00	631.00	720	20231011	-33.06	400	20240805	20.50	668	-27.84	20240206	400	20.50	20240805	720	-33.06	20231011	400	20.50	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
67	20240820	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	13	2	2.77	65717570	137068	64.03	473	486	472	611	329	470	479.45	0.57	0	-2788	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	300	25.42	0.77	12	0.22	19.00	631.00	720	20231011	-32.92	400	20240805	20.75	668	-27.69	20240206	400	20.75	20240805	720	-32.92	20231011	400	20.75	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
68	20240820	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	9	2	1.91	52689245	110118	51.44	473	483	472	611	329	470	478.48	0.57	0	-1221	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	298	25.21	0.76	12	0.18	19.00	631.00	720	20231011	-33.47	400	20240805	19.75	668	-28.29	20240206	400	19.75	20240805	720	-33.47	20231011	400	19.75	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
69	20240820	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	12	2	2.55	44693516	93438	43.65	473	482	472	611	329	470	478.32	0.57	0	-1354	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	300	25.37	0.76	12	0.15	19.00	631.00	720	20231011	-33.06	400	20240805	20.50	668	-27.84	20240206	400	20.50	20240805	720	-33.06	20231011	400	20.50	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
70	20240820	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	10	2	2.13	41451069	86698	40.50	473	482	472	611	329	470	478.11	0.57	0	-1382	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	298	25.26	0.76	12	0.14	19.00	631.00	720	20231011	-33.33	400	20240805	20.00	668	-28.14	20240206	400	20.00	20240805	720	-33.33	20231011	400	20.00	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
71	20240820	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	9	2	1.91	30756880	64337	30.05	473	482	473	611	329	470	478.06	0.57	0	-1308	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	298	25.21	0.76	12	0.10	19.00	631.00	720	20231011	-33.47	400	20240805	19.75	668	-28.29	20240206	400	19.75	20240805	720	-33.47	20231011	400	19.75	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
72	20240820	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	10	2	2.13	20640407	43191	20.17	473	482	473	611	329	470	477.89	0.57	0	-6687	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	298	25.26	0.76	12	0.07	19.00	631.00	720	20231011	-33.33	400	20240805	20.00	668	-28.14	20240206	400	20.00	20240805	720	-33.33	20231011	400	20.00	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
73	20240820	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	9	2	1.91	1781602	3730	1.74	473	481	473	611	329	470	477.64	0.57	0	-2034	489	479	472	462	455	476	459	311	141	500	320	1	1	62162413	298	25.21	0.76	12	0.01	19.00	631.00	720	20231011	-33.47	400	20240805	19.75	668	-28.29	20240206	400	19.75	20240805	720	-33.47	20231011	400	19.75	20240805	0.29	N	101400	500	310 억		356217	N	N	0	N	00	N
74	20240819	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-5	5	-1.05	100190150	212214	86.16	482	482	465	617	333	475	472.12	0.61	0	-21256	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	292	24.74	0.74	12	0.34	19.00	631.00	720	20231011	-34.72	400	20240805	17.50	668	-29.64	20240206	400	17.50	20240805	720	-34.72	20231011	400	17.50	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
75	20240819	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-9	5	-1.89	92661874	196102	79.62	482	482	465	617	333	475	472.52	0.61	0	-19091	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	290	24.53	0.74	12	0.32	19.00	631.00	720	20231011	-35.28	400	20240805	16.50	668	-30.24	20240206	400	16.50	20240805	720	-35.28	20231011	400	16.50	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
76	20240819	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-6	5	-1.26	84563378	178771	72.59	482	482	465	617	333	475	473.03	0.61	0	-18831	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	292	24.68	0.74	12	0.29	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
77	20240819	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-7	5	-1.47	70900901	149894	60.86	482	482	465	617	333	475	473.01	0.61	0	-15381	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	291	24.63	0.74	12	0.24	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
78	20240819	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-3	5	-0.63	54092955	114340	46.43	482	482	465	617	333	475	473.09	0.61	0	-5657	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	293	24.84	0.75	12	0.18	19.00	631.00	720	20231011	-34.44	400	20240805	18.00	668	-29.34	20240206	400	18.00	20240805	720	-34.44	20231011	400	18.00	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
79	20240819	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	3	2	0.63	45473397	96091	39.02	482	482	465	617	333	475	473.23	0.61	0	670	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	297	25.16	0.76	12	0.15	19.00	631.00	720	20231011	-33.61	400	20240805	19.50	668	-28.44	20240206	400	19.50	20240805	720	-33.61	20231011	400	19.50	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
80	20240819	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-3	5	-0.63	30854305	65193	26.47	482	482	465	617	333	475	473.28	0.61	0	7431	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	293	24.84	0.75	12	0.10	19.00	631.00	720	20231011	-34.44	400	20240805	18.00	668	-29.34	20240206	400	18.00	20240805	720	-34.44	20231011	400	18.00	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
81	20240819	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	1	2	0.21	4090635	8600	3.49	482	482	475	617	333	475	475.66	0.61	0	-175	507	491	474	458	441	499	466	311	142	500	330	1	1	62162413	296	25.05	0.75	12	0.01	19.00	631.00	720	20231011	-33.89	400	20240805	19.00	668	-28.74	20240206	400	19.00	20240805	720	-33.89	20231011	400	19.00	20240805	0.30	N	101400	500	310 억		377456	N	N	0	N	00	N
82	20240816	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	11	2	2.37	114120694	243194	31.08	464	490	457	603	325	464	469.26	0.61	0	437	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	295	25.00	0.75	12	0.39	19.00	631.00	720	20231011	-34.03	400	20240805	18.75	668	-28.89	20240206	400	18.75	20240805	720	-34.03	20231011	400	18.75	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
83	20240816	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	17	2	3.66	111059705	236755	30.26	464	490	457	603	325	464	469.09	0.61	0	-123	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	299	25.32	0.76	12	0.38	19.00	631.00	720	20231011	-33.19	400	20240805	20.25	668	-27.99	20240206	400	20.25	20240805	720	-33.19	20231011	400	20.25	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
84	20240816	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	15	2	3.23	103713357	221447	28.30	464	490	457	603	325	464	468.34	0.61	0	2516	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	298	25.21	0.76	12	0.36	19.00	631.00	720	20231011	-33.47	400	20240805	19.75	668	-28.29	20240206	400	19.75	20240805	720	-33.47	20231011	400	19.75	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
85	20240816	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	8	2	1.72	81560901	175290	22.40	464	475	457	603	325	464	465.29	0.61	0	2649	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	293	24.84	0.75	12	0.28	19.00	631.00	720	20231011	-34.44	400	20240805	18.00	668	-29.34	20240206	400	18.00	20240805	720	-34.44	20231011	400	18.00	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
86	20240816	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	5	2	1.08	69156780	149053	19.05	464	469	457	603	325	464	463.97	0.61	0	-3216	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	292	24.68	0.74	12	0.24	19.00	631.00	720	20231011	-34.86	400	20240805	17.25	668	-29.79	20240206	400	17.25	20240805	720	-34.86	20231011	400	17.25	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
87	20240816	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	3	2	0.65	59679506	128770	16.46	464	468	457	603	325	464	463.46	0.61	0	-1870	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	290	24.58	0.74	12	0.21	19.00	631.00	720	20231011	-35.14	400	20240805	16.75	668	-30.09	20240206	400	16.75	20240805	720	-35.14	20231011	400	16.75	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
88	20240816	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	3	2	0.65	43964066	94973	12.14	464	468	457	603	325	464	462.91	0.61	0	5148	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	290	24.58	0.74	12	0.15	19.00	631.00	720	20231011	-35.14	400	20240805	16.75	668	-30.09	20240206	400	16.75	20240805	720	-35.14	20231011	400	16.75	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
89	20240816	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-3	5	-0.65	30041384	64765	8.28	464	466	461	603	325	464	463.85	0.61	0	-434	494	478	461	445	428	487	454	311	139	500	320	1	1	62162413	287	24.26	0.73	12	0.10	19.00	631.00	720	20231011	-35.97	400	20240805	15.25	668	-30.99	20240206	400	15.25	20240805	720	-35.97	20231011	400	15.25	20240805	0.30	N	101400	500	310 억		380500	N	N	0	N	00	N
90	20240814	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	10	2	2.20	349782642	772193	83.39	454	477	444	590	318	454	452.97	0.63	0	-13394	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	288	24.42	0.74	12	1.24	19.00	631.00	720	20231011	-35.56	400	20240805	16.00	668	-30.54	20240206	400	16.00	20240805	720	-35.56	20231011	400	16.00	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
91	20240814	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	8	2	1.76	347427106	767103	82.84	454	477	444	590	318	454	452.91	0.63	0	-13025	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	287	24.32	0.73	12	1.23	19.00	631.00	720	20231011	-35.83	400	20240805	15.50	668	-30.84	20240206	400	15.50	20240805	720	-35.83	20231011	400	15.50	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
92	20240814	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	2	2	0.44	333434134	736634	79.55	454	477	444	590	318	454	452.65	0.63	0	-23658	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	283	24.00	0.72	12	1.19	19.00	631.00	720	20231011	-36.67	400	20240805	14.00	668	-31.74	20240206	400	14.00	20240805	720	-36.67	20231011	400	14.00	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
93	20240814	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	8	2	1.76	326428784	721387	77.91	454	477	444	590	318	454	452.50	0.63	0	-23080	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	287	24.32	0.73	12	1.16	19.00	631.00	720	20231011	-35.83	400	20240805	15.50	668	-30.84	20240206	400	15.50	20240805	720	-35.83	20231011	400	15.50	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
94	20240814	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-6	5	-1.32	95175513	211033	22.79	454	477	444	590	318	454	451.00	0.63	0	-18365	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	278	23.58	0.71	12	0.34	19.00	631.00	720	20231011	-37.78	400	20240805	12.00	668	-32.93	20240206	400	12.00	20240805	720	-37.78	20231011	400	12.00	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
95	20240814	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-3	5	-0.66	87858517	194637	21.02	454	477	444	590	318	454	451.40	0.63	0	-18020	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	280	23.74	0.71	12	0.31	19.00	631.00	720	20231011	-37.36	400	20240805	12.75	668	-32.49	20240206	400	12.75	20240805	720	-37.36	20231011	400	12.75	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
96	20240814	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-5	5	-1.10	68297806	151193	16.33	454	477	444	590	318	454	451.73	0.63	0	-7949	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	279	23.63	0.71	12	0.24	19.00	631.00	720	20231011	-37.64	400	20240805	12.25	668	-32.78	20240206	400	12.25	20240805	720	-37.64	20231011	400	12.25	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
97	20240814	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	6	2	1.32	9086530	19577	2.11	454	477	454	590	318	454	464.17	0.63	0	-1748	512	483	461	432	410	497	446	311	136	500	310	1	1	62162413	286	24.21	0.73	12	0.03	19.00	631.00	720	20231011	-36.11	400	20240805	15.00	668	-31.14	20240206	400	15.00	20240805	720	-36.11	20231011	400	15.00	20240805	0.32	N	101400	500	310 억		388762	N	N	0	N	00	N
98	20240813	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	15	2	3.42	427886323	914354	897.55	441	490	439	570	308	439	468.05	0.67	0	-26254	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	282	23.89	0.72	12	1.47	19.00	631.00	720	20231011	-36.94	400	20240805	13.50	668	-32.04	20240206	400	13.50	20240805	720	-36.94	20231011	400	13.50	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
99	20240813	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	9	2	2.05	419401067	895601	879.14	441	490	439	570	308	439	468.29	0.67	0	-25375	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	278	23.58	0.71	12	1.44	19.00	631.00	720	20231011	-37.78	400	20240805	12.00	668	-32.93	20240206	400	12.00	20240805	720	-37.78	20231011	400	12.00	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
100	20240813	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	16	2	3.64	405218226	864075	848.20	441	490	439	570	308	439	468.96	0.67	0	-34164	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	283	23.95	0.72	12	1.39	19.00	631.00	720	20231011	-36.81	400	20240805	13.75	668	-31.89	20240206	400	13.75	20240805	720	-36.81	20231011	400	13.75	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
101	20240813	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	16	2	3.64	389318200	829105	813.87	441	490	439	570	308	439	469.56	0.67	0	-57308	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	283	23.95	0.72	12	1.33	19.00	631.00	720	20231011	-36.81	400	20240805	13.75	668	-31.89	20240206	400	13.75	20240805	720	-36.81	20231011	400	13.75	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
102	20240813	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	12	2	2.73	359886511	764198	750.16	441	490	439	570	308	439	470.93	0.67	0	-54508	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	280	23.74	0.71	12	1.23	19.00	631.00	720	20231011	-37.36	400	20240805	12.75	668	-32.49	20240206	400	12.75	20240805	720	-37.36	20231011	400	12.75	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
103	20240813	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	29	2	6.61	309192182	652853	640.86	441	490	439	570	308	439	473.60	0.67	0	-64333	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	291	24.63	0.74	12	1.05	19.00	631.00	720	20231011	-35.00	400	20240805	17.00	668	-29.94	20240206	400	17.00	20240805	720	-35.00	20231011	400	17.00	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
104	20240813	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	27	2	6.15	75922110	164866	161.84	441	472	439	570	308	439	460.51	0.67	0	-16976	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	290	24.53	0.74	12	0.27	19.00	631.00	720	20231011	-35.28	400	20240805	16.50	668	-30.24	20240206	400	16.50	20240805	720	-35.28	20231011	400	16.50	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
105	20240813	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	11	2	2.51	5656719	12785	12.55	441	458	439	570	308	439	442.45	0.67	0	3154	449	444	441	436	433	442	434	311	131	500	300	1	1	62162413	280	23.68	0.71	12	0.02	19.00	631.00	720	20231011	-37.50	400	20240805	12.50	668	-32.63	20240206	400	12.50	20240805	720	-37.50	20231011	400	12.50	20240805	0.30	N	101400	500	310 억		418357	N	N	0	N	00	N
106	20240812	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-8	5	-1.79	44897271	101872	74.64	446	446	438	581	313	447	440.73	0.68	0	-2431	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	273	23.11	0.70	12	0.16	19.00	631.00	720	20231011	-39.03	400	20240805	9.75	668	-34.28	20240206	400	9.75	20240805	720	-39.03	20231011	400	9.75	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
107	20240812	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-2	5	-0.45	28359264	64205	47.04	446	446	438	581	313	447	441.70	0.68	0	1672	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	277	23.42	0.71	12	0.10	19.00	631.00	720	20231011	-38.19	400	20240805	11.25	668	-33.38	20240206	400	11.25	20240805	720	-38.19	20231011	400	11.25	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
108	20240812	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	-1	5	-0.22	24353104	55132	40.40	446	446	438	581	313	447	441.72	0.68	0	2220	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	277	23.47	0.71	12	0.09	19.00	631.00	720	20231011	-38.06	400	20240805	11.50	668	-33.23	20240206	400	11.50	20240805	720	-38.06	20231011	400	11.50	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
109	20240812	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-2	5	-0.45	22035240	49921	36.58	446	446	438	581	313	447	441.40	0.68	0	1029	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	277	23.42	0.71	12	0.08	19.00	631.00	720	20231011	-38.19	400	20240805	11.25	668	-33.38	20240206	400	11.25	20240805	720	-38.19	20231011	400	11.25	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
110	20240812	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	-3	5	-0.67	19374006	43926	32.18	446	446	438	581	313	447	441.06	0.68	0	1962	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	276	23.37	0.70	12	0.07	19.00	631.00	720	20231011	-38.33	400	20240805	11.00	668	-33.53	20240206	400	11.00	20240805	720	-38.33	20231011	400	11.00	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
111	20240812	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-5	5	-1.12	16360552	37091	27.18	446	446	438	581	313	447	441.09	0.68	0	2270	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	275	23.26	0.70	12	0.06	19.00	631.00	720	20231011	-38.61	400	20240805	10.50	668	-33.83	20240206	400	10.50	20240805	720	-38.61	20231011	400	10.50	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
112	20240812	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-2	5	-0.45	14051164	31867	23.35	446	446	438	581	313	447	440.93	0.68	0	3089	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	277	23.42	0.71	12	0.05	19.00	631.00	720	20231011	-38.19	400	20240805	11.25	668	-33.38	20240206	400	11.25	20240805	720	-38.19	20231011	400	11.25	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
113	20240812	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	-7	5	-1.57	7800429	17738	13.00	446	446	438	581	313	447	439.76	0.68	0	949	469	457	447	435	425	464	442	311	134	500	310	1	1	62162413	274	23.16	0.70	12	0.03	19.00	631.00	720	20231011	-38.89	400	20240805	10.00	668	-34.13	20240206	400	10.00	20240805	720	-38.89	20231011	400	10.00	20240805	0.30	N	101400	500	310 억		420788	N	N	0	N	00	N
114	20240809	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	4	2	0.90	59931377	135562	214.82	443	459	437	575	311	443	442.09	0.70	0	-14929	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	278	23.53	0.71	12	0.22	19.00	631.00	720	20231011	-37.92	400	20240805	11.75	668	-33.08	20240206	400	11.75	20240805	720	-37.92	20231011	400	11.75	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
115	20240809	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	4	2	0.90	56794315	128528	203.67	443	459	437	575	311	443	441.88	0.70	0	-13483	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	278	23.53	0.71	12	0.21	19.00	631.00	720	20231011	-37.92	400	20240805	11.75	668	-33.08	20240206	400	11.75	20240805	720	-37.92	20231011	400	11.75	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
116	20240809	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-4	5	-0.90	46539043	105287	166.84	443	459	437	575	311	443	442.02	0.70	0	-7606	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	273	23.11	0.70	12	0.17	19.00	631.00	720	20231011	-39.03	400	20240805	9.75	668	-34.28	20240206	400	9.75	20240805	720	-39.03	20231011	400	9.75	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
117	20240809	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	3	2	0.68	34398265	77697	123.12	443	459	439	575	311	443	442.72	0.70	0	-5030	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	277	23.47	0.71	12	0.12	19.00	631.00	720	20231011	-38.06	400	20240805	11.50	668	-33.23	20240206	400	11.50	20240805	720	-38.06	20231011	400	11.50	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
118	20240809	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	4	2	0.90	28647594	64824	102.72	443	459	439	575	311	443	441.93	0.70	0	7840	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	278	23.53	0.71	12	0.10	19.00	631.00	720	20231011	-37.92	400	20240805	11.75	668	-33.08	20240206	400	11.75	20240805	720	-37.92	20231011	400	11.75	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
119	20240809	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	2	2	0.45	25123738	56914	90.19	443	459	439	575	311	443	441.43	0.70	0	9638	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	277	23.42	0.71	12	0.09	19.00	631.00	720	20231011	-38.19	400	20240805	11.25	668	-33.38	20240206	400	11.25	20240805	720	-38.19	20231011	400	11.25	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
120	20240809	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	-1	5	-0.23	20972338	47507	75.28	443	459	439	575	311	443	441.46	0.70	0	10134	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	275	23.26	0.70	12	0.08	19.00	631.00	720	20231011	-38.61	400	20240805	10.50	668	-33.83	20240206	400	10.50	20240805	720	-38.61	20231011	400	10.50	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
121	20240809	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	16	2	3.61	134549	303	0.48	443	459	443	575	311	443	444.06	0.70	0	0	470	456	439	425	408	448	417	311	132	500	310	1	1	62162413	285	24.16	0.73	12	0.00	19.00	631.00	720	20231011	-36.25	400	20240805	14.75	668	-31.29	20240206	400	14.75	20240805	720	-36.25	20231011	400	14.75	20240805	0.24	N	101400	500	310 억		435717	N	N	0	N	00	N
122	20240808	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-7	5	-1.56	27878422	63104	35.79	450	453	422	585	315	450	441.79	0.73	0	-16237	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	275	23.32	0.70	12	0.10	19.00	631.00	720	20231011	-38.47	400	20240805	10.75	668	-33.68	20240206	400	10.75	20240805	720	-38.47	20231011	400	10.75	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
123	20240808	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-3	5	-0.67	25661870	58137	32.97	450	453	422	585	315	450	441.40	0.73	0	-11453	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	278	23.53	0.71	12	0.09	19.00	631.00	720	20231011	-37.92	400	20240805	11.75	668	-33.08	20240206	400	11.75	20240805	720	-37.92	20231011	400	11.75	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
124	20240808	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-2	5	-0.44	24206053	54878	31.12	450	453	422	585	315	450	441.09	0.73	0	-8943	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	278	23.58	0.71	12	0.09	19.00	631.00	720	20231011	-37.78	400	20240805	12.00	668	-32.93	20240206	400	12.00	20240805	720	-37.78	20231011	400	12.00	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
125	20240808	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	-6	5	-1.33	22412478	50851	28.84	450	453	422	585	315	450	440.75	0.73	0	-6681	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	276	23.37	0.70	12	0.08	19.00	631.00	720	20231011	-38.33	400	20240805	11.00	668	-33.53	20240206	400	11.00	20240805	720	-38.33	20231011	400	11.00	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
126	20240808	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	-9	5	-2.00	19708045	44767	25.39	450	453	422	585	315	450	440.24	0.73	0	-1773	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	274	23.21	0.70	12	0.07	19.00	631.00	720	20231011	-38.75	400	20240805	10.25	668	-33.98	20240206	400	10.25	20240805	720	-38.75	20231011	400	10.25	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
127	20240808	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	-12	5	-2.67	18888060	42904	24.33	450	453	422	585	315	450	440.24	0.73	0	-1623	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	272	23.05	0.69	12	0.07	19.00	631.00	720	20231011	-39.17	400	20240805	9.50	668	-34.43	20240206	400	9.50	20240805	720	-39.17	20231011	400	9.50	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
128	20240808	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	-17	5	-3.78	15221598	34485	19.56	450	453	422	585	315	450	441.40	0.73	0	-1762	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	269	22.79	0.69	12	0.06	19.00	631.00	720	20231011	-39.86	400	20240805	8.25	668	-35.18	20240206	400	8.25	20240805	720	-39.86	20231011	400	8.25	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
129	20240808	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-7	5	-1.56	7590895	16927	9.60	450	451	441	585	315	450	448.45	0.73	0	4165	466	457	443	434	420	462	439	311	135	500	310	1	1	62162413	275	23.32	0.70	12	0.03	19.00	631.00	720	20231011	-38.47	400	20240805	10.75	668	-33.68	20240206	400	10.75	20240805	720	-38.47	20231011	400	10.75	20240805	0.25	N	101400	500	310 억		451954	N	N	0	N	00	N
130	20240807	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	22	2	5.14	77803197	175832	69.94	441	452	429	556	300	428	442.44	0.70	0	19891	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	280	23.68	0.71	12	0.28	19.00	631.00	720	20231011	-37.50	400	20240805	12.50	668	-32.63	20240206	400	12.50	20240805	720	-37.50	20231011	400	12.50	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
131	20240807	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	22	2	5.14	76350126	172599	68.65	441	452	429	556	300	428	442.36	0.70	0	19651	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	280	23.68	0.71	12	0.28	19.00	631.00	720	20231011	-37.50	400	20240805	12.50	668	-32.63	20240206	400	12.50	20240805	720	-37.50	20231011	400	12.50	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
132	20240807	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	21	2	4.91	67024132	151847	60.40	441	450	429	556	300	428	441.39	0.70	0	14495	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	279	23.63	0.71	12	0.24	19.00	631.00	720	20231011	-37.64	400	20240805	12.25	668	-32.78	20240206	400	12.25	20240805	720	-37.64	20231011	400	12.25	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
133	20240807	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	16	2	3.74	48052309	109197	43.43	441	445	429	556	300	428	440.05	0.70	0	14526	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	276	23.37	0.70	12	0.18	19.00	631.00	720	20231011	-38.33	400	20240805	11.00	668	-33.53	20240206	400	11.00	20240805	720	-38.33	20231011	400	11.00	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
134	20240807	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	15	2	3.50	36060699	82085	32.65	441	445	429	556	300	428	439.31	0.70	0	10926	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	275	23.32	0.70	12	0.13	19.00	631.00	720	20231011	-38.47	400	20240805	10.75	668	-33.68	20240206	400	10.75	20240805	720	-38.47	20231011	400	10.75	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
135	20240807	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	12	2	2.80	15712920	35948	14.30	441	445	429	556	300	428	437.10	0.70	0	226	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	274	23.16	0.70	12	0.06	19.00	631.00	720	20231011	-38.89	400	20240805	10.00	668	-34.13	20240206	400	10.00	20240805	720	-38.89	20231011	400	10.00	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
136	20240807	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	10	2	2.34	8680717	19905	7.92	441	445	429	556	300	428	436.11	0.70	0	71	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	272	23.05	0.69	12	0.03	19.00	631.00	720	20231011	-39.17	400	20240805	9.50	668	-34.43	20240206	400	9.50	20240805	720	-39.17	20231011	400	9.50	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
137	20240807	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	6	2	1.40	5732357	13168	5.24	441	442	429	556	300	428	435.32	0.70	0	890	470	449	429	408	388	459	418	311	128	500	290	1	1	62162413	270	22.84	0.69	12	0.02	19.00	631.00	720	20231011	-39.72	400	20240805	8.50	668	-35.03	20240206	400	8.50	20240805	720	-39.72	20231011	400	8.50	20240805	0.26	N	101400	500	310 억		432063	N	N	0	N	00	N
138	20240806	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	428	6	2	1.42	107241752	251419	40.82	420	450	409	548	296	422	426.54	0.73	0	-19109	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	266	22.53	0.68	12	0.40	19.00	631.00	720	20231011	-40.56	400	20240805	7.00	668	-35.93	20240206	400	7.00	20240805	720	-40.56	20231011	400	7.00	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
139	20240806	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	22	2	5.21	101597769	238479	38.72	420	450	409	548	296	422	426.02	0.73	0	-16455	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	276	23.37	0.70	12	0.38	19.00	631.00	720	20231011	-38.33	400	20240805	11.00	668	-33.53	20240206	400	11.00	20240805	720	-38.33	20231011	400	11.00	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
140	20240806	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	12	2	2.84	89724862	211409	34.33	420	450	409	548	296	422	424.41	0.73	0	-25347	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	270	22.84	0.69	12	0.34	19.00	631.00	720	20231011	-39.72	400	20240805	8.50	668	-35.03	20240206	400	8.50	20240805	720	-39.72	20231011	400	8.50	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
141	20240806	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	10	2	2.37	87707575	206750	33.57	420	450	409	548	296	422	424.22	0.73	0	-26756	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	269	22.74	0.68	12	0.33	19.00	631.00	720	20231011	-40.00	400	20240805	8.00	668	-35.33	20240206	400	8.00	20240805	720	-40.00	20231011	400	8.00	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
142	20240806	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	429	7	2	1.66	85606339	201874	32.78	420	450	409	548	296	422	424.06	0.73	0	-26800	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	267	22.58	0.68	12	0.32	19.00	631.00	720	20231011	-40.42	400	20240805	7.25	668	-35.78	20240206	400	7.25	20240805	720	-40.42	20231011	400	7.25	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
143	20240806	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	10	2	2.37	78050358	184075	29.89	420	450	409	548	296	422	424.01	0.73	0	-26976	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	269	22.74	0.68	12	0.30	19.00	631.00	720	20231011	-40.00	400	20240805	8.00	668	-35.33	20240206	400	8.00	20240805	720	-40.00	20231011	400	8.00	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
144	20240806	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	11	2	2.61	59233711	140268	22.78	420	450	409	548	296	422	422.29	0.73	0	-20827	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	269	22.79	0.69	12	0.23	19.00	631.00	720	20231011	-39.86	400	20240805	8.25	668	-35.18	20240206	400	8.25	20240805	720	-39.86	20231011	400	8.25	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
145	20240806	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	-1	5	-0.24	18815909	44969	7.30	420	421	409	548	296	422	418.42	0.73	0	-17376	474	448	424	398	374	436	386	311	126	500	290	1	1	62162413	262	22.16	0.67	12	0.07	19.00	631.00	720	20231011	-41.53	400	20240805	5.25	668	-36.98	20240206	400	5.25	20240805	720	-41.53	20231011	400	5.25	20240805	0.25	N	101400	500	310 억		451093	N	N	0	N	00	N
146	20240805	160635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	422	-35	5	-7.66	256978207	614859	380.10	450	450	400	594	320	457	417.83	0.83	0	-65179	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	262	22.21	0.67	12	0.99	19.00	631.00	720	20231011	-41.39	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	720	-41.39	20231011	400	5.50	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
147	20240805	150646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	403	-54	5	-11.82	235340449	562724	347.87	450	450	400	594	320	457	418.11	0.83	0	-70514	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	251	21.21	0.64	12	0.91	19.00	631.00	720	20231011	-44.03	400	20240805	0.75	668	-39.67	20240206	400	0.75	20240805	720	-44.03	20231011	400	0.75	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
148	20240805	140647	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	415	-42	5	-9.19	143001108	336331	207.92	450	450	411	594	320	457	425.04	0.83	0	-63481	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	258	21.84	0.66	12	0.54	19.00	631.00	720	20231011	-42.36	411	20240805	0.97	668	-37.87	20240206	411	0.97	20240805	720	-42.36	20231011	411	0.97	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
149	20240805	130644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	422	-35	5	-7.66	134054926	314913	194.68	450	450	411	594	320	457	425.54	0.83	0	-48377	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	262	22.21	0.67	12	0.51	19.00	631.00	720	20231011	-41.39	411	20240805	2.68	668	-36.83	20240206	411	2.68	20240805	720	-41.39	20231011	411	2.68	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
150	20240805	120640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	422	-35	5	-7.66	113982986	267503	165.37	450	450	411	594	320	457	425.93	0.83	0	-45460	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	262	22.21	0.67	12	0.43	19.00	631.00	720	20231011	-41.39	411	20240805	2.68	668	-36.83	20240206	411	2.68	20240805	720	-41.39	20231011	411	2.68	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
151	20240805	110642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	424	-33	5	-7.22	84384524	197379	122.02	450	450	411	594	320	457	427.30	0.83	0	-40374	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	264	22.32	0.67	12	0.32	19.00	631.00	720	20231011	-41.11	411	20240805	3.16	668	-36.53	20240206	411	3.16	20240805	720	-41.11	20231011	411	3.16	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
152	20240805	100640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	424	-33	5	-7.22	57728632	134332	83.04	450	450	411	594	320	457	429.44	0.83	0	-33016	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	264	22.32	0.67	12	0.22	19.00	631.00	720	20231011	-41.11	411	20240805	3.16	668	-36.53	20240206	411	3.16	20240805	720	-41.11	20231011	411	3.16	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
153	20240805	090636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	439	-18	5	-3.94	15683208	35102	21.70	450	450	435	594	320	457	446.34	0.83	0	-1463	465	460	453	448	441	457	445	311	137	500	310	1	1	62162413	273	23.11	0.70	12	0.06	19.00	631.00	720	20231011	-39.03	435	20240805	0.92	668	-34.28	20240206	435	0.92	20240805	720	-39.03	20231011	435	0.92	20240805	0.25	N	101400	500	310 억		513911	N	N	0	N	00	N
154	20240802	160631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	-6	5	-1.30	72590117	161433	124.64	458	458	446	601	325	463	449.66	0.87	0	-27989	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	284	24.05	0.72	12	0.26	19.00	631.00	720	20231011	-36.53	446	20240802	2.47	668	-31.59	20240206	446	2.47	20240802	720	-36.53	20231011	446	2.47	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
155	20240802	150629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	449	-14	5	-3.02	68414964	152281	117.58	458	458	446	601	325	463	449.27	0.87	0	-27883	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	279	23.63	0.71	12	0.24	19.00	631.00	720	20231011	-37.64	446	20240802	0.67	668	-32.78	20240206	446	0.67	20240802	720	-37.64	20231011	446	0.67	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
156	20240802	140633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	-13	5	-2.81	66522834	148055	114.31	458	458	446	601	325	463	449.31	0.87	0	-27395	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	280	23.68	0.71	12	0.24	19.00	631.00	720	20231011	-37.50	446	20240802	0.90	668	-32.63	20240206	446	0.90	20240802	720	-37.50	20231011	446	0.90	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
157	20240802	130631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	-13	5	-2.81	65572921	145929	112.67	458	458	446	601	325	463	449.35	0.87	0	-27392	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	280	23.68	0.71	12	0.23	19.00	631.00	720	20231011	-37.50	446	20240802	0.90	668	-32.63	20240206	446	0.90	20240802	720	-37.50	20231011	446	0.90	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
158	20240802	120633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	-13	5	-2.81	61445954	136722	105.56	458	458	447	601	325	463	449.42	0.87	0	-25515	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	280	23.68	0.71	12	0.22	19.00	631.00	720	20231011	-37.50	447	20240802	0.67	668	-32.63	20240206	447	0.67	20240802	720	-37.50	20231011	447	0.67	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
159	20240802	110633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	-13	5	-2.81	49813193	110783	85.54	458	458	447	601	325	463	449.65	0.87	0	-12584	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	280	23.68	0.71	12	0.18	19.00	631.00	720	20231011	-37.50	447	20240802	0.67	668	-32.63	20240206	447	0.67	20240802	720	-37.50	20231011	447	0.67	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
160	20240802	100628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	451	-12	5	-2.59	37869728	84202	65.01	458	458	447	601	325	463	449.75	0.87	0	-6801	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	280	23.74	0.71	12	0.14	19.00	631.00	720	20231011	-37.36	447	20240802	0.89	668	-32.49	20240206	447	0.89	20240802	720	-37.36	20231011	447	0.89	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
161	20240802	090634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	454	-9	5	-1.94	9465010	20937	16.17	458	458	448	601	325	463	452.07	0.87	0	-2456	489	476	465	452	441	482	458	311	138	500	320	1	1	62162413	282	23.89	0.72	12	0.03	19.00	631.00	720	20231011	-36.94	448	20240802	1.34	668	-32.04	20240206	448	1.34	20240802	720	-36.94	20231011	448	1.34	20240802	0.24	N	101400	500	310 억		541705	N	N	0	N	00	N
162	20240801	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	4	2	0.87	59397618	129413	91.00	459	478	454	596	322	459	458.98	0.87	0	-1838	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	288	24.37	0.73	12	0.21	19.00	631.00	720	20231011	-35.69	453	20240731	2.21	668	-30.69	20240206	453	2.21	20240731	720	-35.69	20231011	453	2.21	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
163	20240801	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-1	5	-0.22	48708681	105993	74.53	459	478	455	596	322	459	459.55	0.87	0	-2270	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	285	24.11	0.73	12	0.17	19.00	631.00	720	20231011	-36.39	453	20240731	1.10	668	-31.44	20240206	453	1.10	20240731	720	-36.39	20231011	453	1.10	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
164	20240801	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-1	5	-0.22	41533134	90298	63.49	459	478	455	596	322	459	459.96	0.87	0	666	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	285	24.11	0.73	12	0.15	19.00	631.00	720	20231011	-36.39	453	20240731	1.10	668	-31.44	20240206	453	1.10	20240731	720	-36.39	20231011	453	1.10	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
165	20240801	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	1	2	0.22	27218391	58916	41.43	459	478	455	596	322	459	461.99	0.87	0	-3666	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	286	24.21	0.73	12	0.09	19.00	631.00	720	20231011	-36.11	453	20240731	1.55	668	-31.14	20240206	453	1.55	20240731	720	-36.11	20231011	453	1.55	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
166	20240801	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	2	2	0.44	26849812	58116	40.86	459	478	455	596	322	459	462.01	0.87	0	-3666	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	287	24.26	0.73	12	0.09	19.00	631.00	720	20231011	-35.97	453	20240731	1.77	668	-30.99	20240206	453	1.77	20240731	720	-35.97	20231011	453	1.77	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
167	20240801	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	2	2	0.44	25352020	54854	38.57	459	478	455	596	322	459	462.18	0.87	0	-4246	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	287	24.26	0.73	12	0.09	19.00	631.00	720	20231011	-35.97	453	20240731	1.77	668	-30.99	20240206	453	1.77	20240731	720	-35.97	20231011	453	1.77	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
168	20240801	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	5	2	1.09	9736754	20861	14.67	459	478	459	596	322	459	466.77	0.87	0	1191	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	288	24.42	0.74	12	0.03	19.00	631.00	720	20231011	-35.56	453	20240731	2.43	668	-30.54	20240206	453	2.43	20240731	720	-35.56	20231011	453	2.43	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N
169	20240801	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	12	2	2.61	844444	1802	1.27	459	477	459	596	322	459	469.03	0.87	0	-20	476	467	460	451	444	464	448	311	137	500	320	1	1	62162413	293	24.79	0.75	12	0.00	19.00	631.00	720	20231011	-34.58	453	20240731	3.97	668	-29.49	20240206	453	3.97	20240731	720	-34.58	20231011	453	3.97	20240731	0.25	N	101400	500	310 억		543543	N	N	0	N	00	N