KissMeData/115530/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	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	39	2	7.07	286124458	496764	83.25	552	607	548	717	387	552	575.98	1.14	0	-22720	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	402	98.50	3.56	12	0.73	6.00	166.00	650	20240826	-9.08	236	20240307	150.42	650	-9.08	20240826	236	150.42	20240307	650	-9.08	20240826	236	150.42	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
3	20240830	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	37	2	6.70	267617744	465407	77.99	552	607	548	717	387	552	575.02	1.14	0	-17363	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	400	98.17	3.55	12	0.68	6.00	166.00	650	20240826	-9.38	236	20240307	149.58	650	-9.38	20240826	236	149.58	20240307	650	-9.38	20240826	236	149.58	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
4	20240830	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	39	2	7.07	251270537	437747	73.36	552	607	548	717	387	552	574.01	1.14	0	-12850	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	402	98.50	3.56	12	0.64	6.00	166.00	650	20240826	-9.08	236	20240307	150.42	650	-9.08	20240826	236	150.42	20240307	650	-9.08	20240826	236	150.42	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
5	20240830	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	42	2	7.61	237011669	413570	69.31	552	607	548	717	387	552	573.09	1.14	0	-7782	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	404	99.00	3.58	12	0.61	6.00	166.00	650	20240826	-8.62	236	20240307	151.69	650	-8.62	20240826	236	151.69	20240307	650	-8.62	20240826	236	151.69	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
6	20240830	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	25	2	4.53	186388757	327429	54.87	552	607	548	717	387	552	569.25	1.14	0	-16225	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	392	96.17	3.48	12	0.48	6.00	166.00	650	20240826	-11.23	236	20240307	144.49	650	-11.23	20240826	236	144.49	20240307	650	-11.23	20240826	236	144.49	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
7	20240830	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	23	2	4.17	170927841	300511	50.36	552	607	548	717	387	552	568.79	1.14	0	-13609	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	391	95.83	3.46	12	0.44	6.00	166.00	650	20240826	-11.54	236	20240307	143.64	650	-11.54	20240826	236	143.64	20240307	650	-11.54	20240826	236	143.64	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
8	20240830	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	19	2	3.44	139440653	245505	41.14	552	607	548	717	387	552	567.97	1.14	0	-17851	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	388	95.17	3.44	12	0.36	6.00	166.00	650	20240826	-12.15	236	20240307	141.95	650	-12.15	20240826	236	141.95	20240307	650	-12.15	20240826	236	141.95	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
9	20240830	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-2	5	-0.36	6298837	11443	1.92	552	556	550	717	387	552	550.45	1.14	0	-101	610	581	553	524	496	567	510	68	165	100	370	1	1	67963000	374	91.67	3.31	12	0.02	6.00	166.00	650	20240826	-15.38	236	20240307	133.05	650	-15.38	20240826	236	133.05	20240307	650	-15.38	20240826	236	133.05	20240307	0.00	N	115530	100	67 억		775418	N	N	0	N	00	N
10	20240829	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-32	5	-5.48	330739292	595226	132.55	566	582	525	759	409	584	555.65	1.09	0	32497	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	375	92.00	3.33	12	0.88	6.00	166.00	650	20240826	-15.08	236	20240307	133.90	650	-15.08	20240826	236	133.90	20240307	650	-15.08	20240826	236	133.90	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
11	20240829	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-37	5	-6.34	303366019	545256	121.42	566	582	525	759	409	584	556.37	1.09	0	33057	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	372	91.17	3.30	12	0.80	6.00	166.00	650	20240826	-15.85	236	20240307	131.78	650	-15.85	20240826	236	131.78	20240307	650	-15.85	20240826	236	131.78	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
12	20240829	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-34	5	-5.82	266738428	478299	106.51	566	582	525	759	409	584	557.68	1.09	0	40249	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	374	91.67	3.31	12	0.70	6.00	166.00	650	20240826	-15.38	236	20240307	133.05	650	-15.38	20240826	236	133.05	20240307	650	-15.38	20240826	236	133.05	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
13	20240829	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-41	5	-7.02	227331528	405909	90.39	566	582	525	759	409	584	560.06	1.09	0	34894	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	369	90.50	3.27	12	0.60	6.00	166.00	650	20240826	-16.46	236	20240307	130.08	650	-16.46	20240826	236	130.08	20240307	650	-16.46	20240826	236	130.08	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
14	20240829	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-36	5	-6.16	194860715	346530	77.17	566	582	525	759	409	584	562.32	1.09	0	36694	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	372	91.33	3.30	12	0.51	6.00	166.00	650	20240826	-15.69	236	20240307	132.20	650	-15.69	20240826	236	132.20	20240307	650	-15.69	20240826	236	132.20	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
15	20240829	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-21	5	-3.60	131511245	231053	51.45	566	582	555	759	409	584	569.18	1.09	0	19784	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	383	93.83	3.39	12	0.34	6.00	166.00	650	20240826	-13.38	236	20240307	138.56	650	-13.38	20240826	236	138.56	20240307	650	-13.38	20240826	236	138.56	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
16	20240829	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-16	5	-2.74	86917784	151663	33.77	566	582	566	759	409	584	573.10	1.09	0	44785	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	386	94.67	3.42	12	0.22	6.00	166.00	650	20240826	-12.62	236	20240307	140.68	650	-12.62	20240826	236	140.68	20240307	650	-12.62	20240826	236	140.68	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
17	20240829	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-10	5	-1.71	20764307	36542	8.14	566	582	566	759	409	584	568.23	1.09	0	5195	631	607	586	562	541	597	552	68	175	100	390	1	1	67963000	390	95.67	3.46	12	0.05	6.00	166.00	650	20240826	-11.69	236	20240307	143.22	650	-11.69	20240826	236	143.22	20240307	650	-11.69	20240826	236	143.22	20240307	0.00	N	115530	100	67 억		737937	N	N	0	N	00	N
18	20240828	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-24	5	-3.95	263809740	449054	72.38	607	610	565	790	426	608	587.48	1.13	0	-28918	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	397	97.33	3.52	12	0.66	6.00	166.00	650	20240826	-10.15	236	20240307	147.46	650	-10.15	20240826	236	147.46	20240307	650	-10.15	20240826	236	147.46	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
19	20240828	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-24	5	-3.95	253229503	430920	69.45	607	610	565	790	426	608	587.65	1.13	0	-19164	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	397	97.33	3.52	12	0.63	6.00	166.00	650	20240826	-10.15	236	20240307	147.46	650	-10.15	20240826	236	147.46	20240307	650	-10.15	20240826	236	147.46	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
20	20240828	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-28	5	-4.61	227248339	386022	62.22	607	610	565	790	426	608	588.69	1.13	0	-13601	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	394	96.67	3.49	12	0.57	6.00	166.00	650	20240826	-10.77	236	20240307	145.76	650	-10.77	20240826	236	145.76	20240307	650	-10.77	20240826	236	145.76	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
21	20240828	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-23	5	-3.78	179327967	303619	48.94	607	610	565	790	426	608	590.63	1.13	0	-338	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	398	97.50	3.52	12	0.45	6.00	166.00	650	20240826	-10.00	236	20240307	147.88	650	-10.00	20240826	236	147.88	20240307	650	-10.00	20240826	236	147.88	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
22	20240828	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	-20	5	-3.29	164492022	278349	44.86	607	610	565	790	426	608	590.95	1.13	0	7870	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	400	98.00	3.54	12	0.41	6.00	166.00	650	20240826	-9.54	236	20240307	149.15	650	-9.54	20240826	236	149.15	20240307	650	-9.54	20240826	236	149.15	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
23	20240828	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-25	5	-4.11	156863070	265388	42.77	607	610	565	790	426	608	591.07	1.13	0	13386	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	396	97.17	3.51	12	0.39	6.00	166.00	650	20240826	-10.31	236	20240307	147.03	650	-10.31	20240826	236	147.03	20240307	650	-10.31	20240826	236	147.03	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
24	20240828	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-19	5	-3.12	127727882	215786	34.78	607	610	565	790	426	608	591.92	1.13	0	21283	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	400	98.17	3.55	12	0.32	6.00	166.00	650	20240826	-9.38	236	20240307	149.58	650	-9.38	20240826	236	149.58	20240307	650	-9.38	20240826	236	149.58	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
25	20240828	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	0	3	0.00	21047291	35152	5.67	607	608	594	790	426	608	598.75	1.13	0	14211	668	637	619	588	570	629	580	68	182	100	410	1	1	67963000	413	101.33	3.66	12	0.05	6.00	166.00	650	20240826	-6.46	236	20240307	157.63	650	-6.46	20240826	236	157.63	20240307	650	-6.46	20240826	236	157.63	20240307	0.00	N	115530	100	67 억		766732	N	N	0	N	00	N
26	20240827	160800	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	608	-22	5	-3.49	383272758	620294	62.80	624	650	601	819	441	630	617.89	1.25	0	-84845	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	413	101.33	3.66	12	0.91	6.00	166.00	650	20240826	-6.46	236	20240307	157.63	650	0.00	20240826	236	157.63	20240307	650	-6.46	20240826	236	157.63	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
27	20240827	150803	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	611	-19	5	-3.02	373142521	603646	61.11	624	650	601	819	441	630	618.15	1.25	0	-83441	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	415	101.83	3.68	12	0.89	6.00	166.00	650	20240826	-6.00	236	20240307	158.90	650	0.00	20240826	236	158.90	20240307	650	-6.00	20240826	236	158.90	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
28	20240827	140806	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	620	-10	5	-1.59	327542583	529250	53.58	624	650	601	819	441	630	618.88	1.25	0	-50216	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	421	103.33	3.73	12	0.78	6.00	166.00	650	20240826	-4.62	236	20240307	162.71	650	0.00	20240826	236	162.71	20240307	650	-4.62	20240826	236	162.71	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
29	20240827	130809	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	618	-12	5	-1.90	257319420	414402	41.95	624	650	601	819	441	630	620.94	1.25	0	-26383	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	420	103.00	3.72	12	0.61	6.00	166.00	650	20240826	-4.92	236	20240307	161.86	650	0.00	20240826	236	161.86	20240307	650	-4.92	20240826	236	161.86	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
30	20240827	120810	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	620	-10	5	-1.59	241617561	389035	39.39	624	650	601	819	441	630	621.07	1.25	0	-27915	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	421	103.33	3.73	12	0.57	6.00	166.00	650	20240826	-4.62	236	20240307	162.71	650	0.00	20240826	236	162.71	20240307	650	-4.62	20240826	236	162.71	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
31	20240827	110807	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	615	-15	5	-2.38	237502740	382384	38.71	624	650	601	819	441	630	621.11	1.25	0	-26633	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	418	102.50	3.70	12	0.56	6.00	166.00	650	20240826	-5.38	236	20240307	160.59	650	0.00	20240826	236	160.59	20240307	650	-5.38	20240826	236	160.59	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
32	20240827	100805	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	618	-12	5	-1.90	134379145	214056	21.67	624	650	615	819	441	630	627.78	1.25	0	-24074	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	420	103.00	3.72	12	0.31	6.00	166.00	650	20240826	-4.92	236	20240307	161.86	650	0.00	20240826	236	161.86	20240307	650	-4.92	20240826	236	161.86	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
33	20240827	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-12	5	-1.90	19416889	31384	3.18	624	624	615	819	441	630	618.69	1.25	0	9998	676	653	627	604	578	640	591	68	189	100	420	1	1	67963000	420	103.00	3.72	12	0.05	6.00	166.00	650	20240826	-4.92	236	20240307	161.86	650	-4.92	20240826	236	161.86	20240307	650	-4.92	20240826	236	161.86	20240307	0.00	N	115530	100	67 억		851003	N	N	0	N	00	N
34	20240826	160753	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	630	11	2	1.78	617383625	986222	64.23	631	650	601	804	434	619	626.01	1.28	0	-21949	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	428	105.00	3.80	12	1.45	6.00	166.00	650	20240826	-3.08	236	20240307	166.95	650	-3.08	20240826	236	166.95	20240307	650	-3.08	20240826	236	166.95	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
35	20240826	150758	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	625	6	2	0.97	587483650	938653	61.13	631	650	601	804	434	619	625.88	1.28	0	-15344	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	425	104.17	3.77	12	1.38	6.00	166.00	650	20240826	-3.85	236	20240307	164.83	650	-3.85	20240826	236	164.83	20240307	650	-3.85	20240826	236	164.83	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
36	20240826	140803	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	611	-8	5	-1.29	482897546	769558	50.12	631	650	601	804	434	619	627.50	1.28	0	-23794	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	415	101.83	3.68	12	1.13	6.00	166.00	650	20240826	-6.00	236	20240307	158.90	650	-6.00	20240826	236	158.90	20240307	650	-6.00	20240826	236	158.90	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
37	20240826	130805	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	616	-3	5	-0.48	437811492	696075	45.33	631	650	601	804	434	619	628.97	1.28	0	-15834	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	419	102.67	3.71	12	1.02	6.00	166.00	650	20240826	-5.23	236	20240307	161.02	650	-5.23	20240826	236	161.02	20240307	650	-5.23	20240826	236	161.02	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
38	20240826	120758	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	614	-5	5	-0.81	422351106	670894	43.69	631	650	601	804	434	619	629.54	1.28	0	-16666	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	417	102.33	3.70	12	0.99	6.00	166.00	650	20240826	-5.54	236	20240307	160.17	650	-5.54	20240826	236	160.17	20240307	650	-5.54	20240826	236	160.17	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
39	20240826	110801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	619	0	3	0.00	406297210	644811	41.99	631	650	601	804	434	619	630.11	1.28	0	-10951	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	421	103.17	3.73	12	0.95	6.00	166.00	650	20240826	-4.77	236	20240307	162.29	650	-4.77	20240826	236	162.29	20240307	650	-4.77	20240826	236	162.29	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
40	20240826	100803	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	623	4	2	0.65	307522986	483574	31.49	631	650	623	804	434	619	635.94	1.28	0	4791	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	423	103.83	3.75	12	0.71	6.00	166.00	650	20240826	-4.15	236	20240307	163.98	650	-4.15	20240826	236	163.98	20240307	650	-4.15	20240826	236	163.98	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
41	20240826	090759	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	643	24	2	3.88	74315706	117285	7.64	631	648	624	804	434	619	633.65	1.28	0	19136	656	637	605	586	554	647	596	68	185	100	420	1	1	67963000	437	107.17	3.87	12	0.17	6.00	166.00	648	20240826	-0.77	236	20240307	172.46	648	-0.77	20240826	236	172.46	20240307	648	-0.77	20240826	236	172.46	20240307	0.00	N	115530	100	67 억		872806	N	N	0	N	00	N
42	20240823	160755	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	619	37	2	6.36	934594684	1529459	74.77	580	624	573	756	408	582	611.06	0.94	0	234361	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	421	103.17	3.73	12	2.25	6.00	166.00	624	20240823	-0.80	236	20240307	162.29	624	-0.80	20240823	236	162.29	20240307	624	-0.80	20240823	236	162.29	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
43	20240823	150802	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	618	36	2	6.19	908451901	1487198	72.70	580	624	573	756	408	582	610.85	0.94	0	248197	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	420	103.00	3.72	12	2.19	6.00	166.00	624	20240823	-0.96	236	20240307	161.86	624	-0.96	20240823	236	161.86	20240307	624	-0.96	20240823	236	161.86	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
44	20240823	140801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	614	32	2	5.50	738328872	1211890	59.24	580	624	573	756	408	582	609.24	0.94	0	118496	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	417	102.33	3.70	12	1.78	6.00	166.00	624	20240823	-1.60	236	20240307	160.17	624	-1.60	20240823	236	160.17	20240307	624	-1.60	20240823	236	160.17	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
45	20240823	130800	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	614	32	2	5.50	662987691	1089134	53.24	580	624	573	756	408	582	608.73	0.94	0	114042	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	417	102.33	3.70	12	1.60	6.00	166.00	624	20240823	-1.60	236	20240307	160.17	624	-1.60	20240823	236	160.17	20240307	624	-1.60	20240823	236	160.17	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
46	20240823	120759	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	609	27	2	4.64	641934481	1054754	51.56	580	624	573	756	408	582	608.61	0.94	0	108712	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	414	101.50	3.67	12	1.55	6.00	166.00	624	20240823	-2.40	236	20240307	158.05	624	-2.40	20240823	236	158.05	20240307	624	-2.40	20240823	236	158.05	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
47	20240823	110758	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	617	35	2	6.01	569588932	936176	45.77	580	624	573	756	408	582	608.42	0.94	0	97575	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	419	102.83	3.72	12	1.38	6.00	166.00	624	20240823	-1.12	236	20240307	161.44	624	-1.12	20240823	236	161.44	20240307	624	-1.12	20240823	236	161.44	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
48	20240823	100759	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	603	21	2	3.61	473676507	776135	37.94	580	624	573	756	408	582	610.30	0.94	0	75703	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	410	100.50	3.63	12	1.14	6.00	166.00	624	20240823	-3.37	236	20240307	155.51	624	-3.37	20240823	236	155.51	20240307	624	-3.37	20240823	236	155.51	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
49	20240823	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	9	2	1.55	39656322	67935	3.32	580	598	573	756	408	582	583.74	0.94	0	29505	646	614	587	555	528	630	571	68	174	100	390	1	1	67963000	402	98.50	3.56	12	0.10	6.00	166.00	619	20240822	-4.52	236	20240307	150.42	619	-4.52	20240822	236	150.42	20240307	619	-4.52	20240822	236	150.42	20240307	0.00	N	115530	100	67 억		638916	N	N	0	N	00	N
50	20240822	160754	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	582	14	2	2.46	1208628007	2044600	363.32	568	619	560	738	398	568	591.13	0.86	0	44329	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	396	97.00	3.51	12	3.01	6.00	166.00	619	20240822	-5.98	236	20240307	146.61	619	-5.98	20240822	236	146.61	20240307	619	-5.98	20240822	236	146.61	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
51	20240822	150801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	584	16	2	2.82	1169214194	1977230	351.35	568	619	560	738	398	568	591.34	0.86	0	44656	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	397	97.33	3.52	12	2.91	6.00	166.00	619	20240822	-5.65	236	20240307	147.46	619	-5.65	20240822	236	147.46	20240307	619	-5.65	20240822	236	147.46	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
52	20240822	140801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	582	14	2	2.46	1149741095	1943767	345.40	568	619	560	738	398	568	591.50	0.86	0	43690	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	396	97.00	3.51	12	2.86	6.00	166.00	619	20240822	-5.98	236	20240307	146.61	619	-5.98	20240822	236	146.61	20240307	619	-5.98	20240822	236	146.61	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
53	20240822	130801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	580	12	2	2.11	1109703949	1874876	333.16	568	619	560	738	398	568	591.88	0.86	0	26924	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	394	96.67	3.49	12	2.76	6.00	166.00	619	20240822	-6.30	236	20240307	145.76	619	-6.30	20240822	236	145.76	20240307	619	-6.30	20240822	236	145.76	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
54	20240822	120805	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	587	19	2	3.35	1004617575	1693092	300.86	568	619	560	738	398	568	593.36	0.86	0	17291	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	399	97.83	3.54	12	2.49	6.00	166.00	619	20240822	-5.17	236	20240307	148.73	619	-5.17	20240822	236	148.73	20240307	619	-5.17	20240822	236	148.73	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
55	20240822	110757	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	586	18	2	3.17	876244143	1474062	261.94	568	619	560	738	398	568	594.44	0.86	0	-19017	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	398	97.67	3.53	12	2.17	6.00	166.00	619	20240822	-5.33	236	20240307	148.31	619	-5.33	20240822	236	148.31	20240307	619	-5.33	20240822	236	148.31	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
56	20240822	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	18	2	3.17	143410428	248891	44.23	568	595	560	738	398	568	576.20	0.86	0	21025	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	398	97.67	3.53	12	0.37	6.00	166.00	599	20240821	-2.17	236	20240307	148.31	599	-2.17	20240821	236	148.31	20240307	599	-2.17	20240821	236	148.31	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
57	20240822	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	2	2	0.35	29197184	51525	9.16	568	571	560	738	398	568	566.66	0.86	0	4968	618	593	574	549	530	583	539	68	170	100	380	1	1	67963000	387	95.00	3.43	12	0.08	6.00	166.00	599	20240821	-4.84	236	20240307	141.53	599	-4.84	20240821	236	141.53	20240307	599	-4.84	20240821	236	141.53	20240307	0.00	N	115530	100	67 억		584909	N	N	0	N	00	N
58	20240821	160751	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	568	1	2	0.18	318842005	562754	32.48	599	599	555	737	397	567	566.57	1.08	0	-149925	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	386	94.67	3.42	12	0.83	6.00	166.00	599	20240821	-5.18	236	20240307	140.68	599	-5.18	20240821	236	140.68	20240307	599	-5.18	20240821	236	140.68	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
59	20240821	150803	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	564	-3	5	-0.53	296054800	522427	30.15	599	599	555	737	397	567	566.69	1.08	0	-147841	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	383	94.00	3.40	12	0.77	6.00	166.00	599	20240821	-5.84	236	20240307	138.98	599	-5.84	20240821	236	138.98	20240307	599	-5.84	20240821	236	138.98	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
60	20240821	140755	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	564	-3	5	-0.53	260910317	460335	26.57	599	599	555	737	397	567	566.78	1.08	0	-158937	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	383	94.00	3.40	12	0.68	6.00	166.00	599	20240821	-5.84	236	20240307	138.98	599	-5.84	20240821	236	138.98	20240307	599	-5.84	20240821	236	138.98	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
61	20240821	130806	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	559	-8	5	-1.41	248720658	438671	25.32	599	599	555	737	397	567	566.99	1.08	0	-152211	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	380	93.17	3.37	12	0.65	6.00	166.00	599	20240821	-6.68	236	20240307	136.86	599	-6.68	20240821	236	136.86	20240307	599	-6.68	20240821	236	136.86	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
62	20240821	120804	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	565	-2	5	-0.35	227380907	400496	23.12	599	599	555	737	397	567	567.75	1.08	0	-152680	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	384	94.17	3.40	12	0.59	6.00	166.00	599	20240821	-5.68	236	20240307	139.41	599	-5.68	20240821	236	139.41	20240307	599	-5.68	20240821	236	139.41	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
63	20240821	110759	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	564	-3	5	-0.53	197736651	347712	20.07	599	599	555	737	397	567	568.68	1.08	0	-139663	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	383	94.00	3.40	12	0.51	6.00	166.00	599	20240821	-5.84	236	20240307	138.98	599	-5.84	20240821	236	138.98	20240307	599	-5.84	20240821	236	138.98	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
64	20240821	100804	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	570	3	2	0.53	137551549	241914	13.96	599	599	555	737	397	567	568.60	1.08	0	-91726	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	387	95.00	3.43	12	0.36	6.00	166.00	599	20240821	-4.84	236	20240307	141.53	599	-4.84	20240821	236	141.53	20240307	599	-4.84	20240821	236	141.53	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
65	20240821	090756	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	563	-4	5	-0.71	64871255	113314	6.54	599	599	555	737	397	567	572.49	1.08	0	-22725	625	596	561	532	497	610	546	68	170	100	380	1	1	67963000	383	93.83	3.39	12	0.17	6.00	166.00	599	20240821	-6.01	236	20240307	138.56	599	-6.01	20240821	236	138.56	20240307	599	-6.01	20240821	236	138.56	20240307	0.00	N	115530	100	67 억		734833	N	N	0	N	00	N
66	20240820	160746	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	567	34	2	6.38	986659271	1731418	215.12	536	590	526	692	374	533	569.86	0.79	0	204529	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	385	94.50	3.42	12	2.55	6.00	166.00	590	20240820	-3.90	236	20240307	140.25	590	-3.90	20240820	236	140.25	20240307	590	-3.90	20240820	236	140.25	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
67	20240820	150757	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	566	33	2	6.19	941313686	1650310	205.05	536	590	526	692	374	533	570.39	0.79	0	204725	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	385	94.33	3.41	12	2.43	6.00	166.00	590	20240820	-4.07	236	20240307	139.83	590	-4.07	20240820	236	139.83	20240307	590	-4.07	20240820	236	139.83	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
68	20240820	140755	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	572	39	2	7.32	820317426	1437745	178.64	536	590	526	692	374	533	570.56	0.79	0	106052	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	389	95.33	3.45	12	2.12	6.00	166.00	590	20240820	-3.05	236	20240307	142.37	590	-3.05	20240820	236	142.37	20240307	590	-3.05	20240820	236	142.37	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
69	20240820	130757	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	570	37	2	6.94	699997827	1224694	152.16	536	590	526	692	374	533	571.57	0.79	0	25540	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	387	95.00	3.43	12	1.80	6.00	166.00	590	20240820	-3.39	236	20240307	141.53	590	-3.39	20240820	236	141.53	20240307	590	-3.39	20240820	236	141.53	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
70	20240820	120754	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	572	39	2	7.32	353116561	627881	78.01	536	590	526	692	374	533	562.39	0.79	0	63668	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	389	95.33	3.45	12	0.92	6.00	166.00	590	20240820	-3.05	236	20240307	142.37	590	-3.05	20240820	236	142.37	20240307	590	-3.05	20240820	236	142.37	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
71	20240820	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	20	2	3.75	131927077	242047	30.07	536	555	526	692	374	533	545.05	0.79	0	24612	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	376	92.17	3.33	12	0.36	6.00	166.00	588	20240801	-5.95	236	20240307	134.32	588	-5.95	20240801	236	134.32	20240307	588	-5.95	20240801	236	134.32	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
72	20240820	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	15	2	2.81	95955577	176676	21.95	536	555	526	692	374	533	543.12	0.79	0	1715	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	372	91.33	3.30	12	0.26	6.00	166.00	588	20240801	-6.80	236	20240307	132.20	588	-6.80	20240801	236	132.20	20240307	588	-6.80	20240801	236	132.20	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
73	20240820	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	5	2	0.94	8435375	15755	1.96	536	539	533	692	374	533	535.41	0.79	0	-5317	571	551	523	503	475	562	514	68	159	100	360	1	1	67963000	366	89.67	3.24	12	0.02	6.00	166.00	588	20240801	-8.50	236	20240307	127.97	588	-8.50	20240801	236	127.97	20240307	588	-8.50	20240801	236	127.97	20240307	0.00	N	115530	100	67 억		533735	N	N	0	N	00	N
74	20240819	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	28	2	5.54	421559824	804498	268.24	500	543	495	656	354	505	524.00	0.73	0	32839	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	362	88.83	3.21	12	1.18	6.00	166.00	588	20240801	-9.35	236	20240307	125.85	588	-9.35	20240801	236	125.85	20240307	588	-9.35	20240801	236	125.85	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
75	20240819	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	27	2	5.35	415665547	793410	264.54	500	543	495	656	354	505	523.90	0.73	0	35447	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	362	88.67	3.20	12	1.17	6.00	166.00	588	20240801	-9.52	236	20240307	125.42	588	-9.52	20240801	236	125.42	20240307	588	-9.52	20240801	236	125.42	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
76	20240819	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	27	2	5.35	371956183	710787	237.00	500	543	495	656	354	505	523.30	0.73	0	19105	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	362	88.67	3.20	12	1.05	6.00	166.00	588	20240801	-9.52	236	20240307	125.42	588	-9.52	20240801	236	125.42	20240307	588	-9.52	20240801	236	125.42	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
77	20240819	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	34	2	6.73	331746704	635602	211.93	500	543	495	656	354	505	521.94	0.73	0	-6058	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	366	89.83	3.25	12	0.94	6.00	166.00	588	20240801	-8.33	236	20240307	128.39	588	-8.33	20240801	236	128.39	20240307	588	-8.33	20240801	236	128.39	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
78	20240819	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	17	2	3.37	232616061	449969	150.03	500	543	495	656	354	505	516.96	0.73	0	35751	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	355	87.00	3.14	12	0.66	6.00	166.00	588	20240801	-11.22	236	20240307	121.19	588	-11.22	20240801	236	121.19	20240307	588	-11.22	20240801	236	121.19	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
79	20240819	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	30	2	5.94	213371441	413070	137.73	500	543	495	656	354	505	516.55	0.73	0	26813	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	364	89.17	3.22	12	0.61	6.00	166.00	588	20240801	-9.01	236	20240307	126.69	588	-9.01	20240801	236	126.69	20240307	588	-9.01	20240801	236	126.69	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
80	20240819	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	11	2	2.18	85065092	168090	56.05	500	520	495	656	354	505	506.07	0.73	0	9752	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	351	86.00	3.11	12	0.25	6.00	166.00	588	20240801	-12.24	236	20240307	118.64	588	-12.24	20240801	236	118.64	20240307	588	-12.24	20240801	236	118.64	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
81	20240819	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-1	5	-0.20	27727821	55668	18.56	500	505	495	656	354	505	498.09	0.73	0	-1137	538	521	496	479	454	509	467	68	151	100	340	1	1	67963000	343	84.00	3.04	12	0.08	6.00	166.00	588	20240801	-14.29	236	20240307	113.56	588	-14.29	20240801	236	113.56	20240307	588	-14.29	20240801	236	113.56	20240307	0.00	N	115530	100	67 억		494843	N	N	0	N	00	N
82	20240816	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	0	3	0.00	142249769	287555	129.68	508	513	471	656	354	505	494.69	0.72	0	2723	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	343	84.17	3.04	12	0.42	6.00	166.00	588	20240801	-14.12	236	20240307	113.98	588	-14.12	20240801	236	113.98	20240307	588	-14.12	20240801	236	113.98	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
83	20240816	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	139679221	282414	127.36	508	513	471	656	354	505	494.59	0.72	0	3198	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	340	83.33	3.01	12	0.42	6.00	166.00	588	20240801	-14.97	236	20240307	111.86	588	-14.97	20240801	236	111.86	20240307	588	-14.97	20240801	236	111.86	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
84	20240816	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	105579062	214293	96.64	508	513	471	656	354	505	492.69	0.72	0	4037	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	340	83.33	3.01	12	0.32	6.00	166.00	588	20240801	-14.97	236	20240307	111.86	588	-14.97	20240801	236	111.86	20240307	588	-14.97	20240801	236	111.86	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
85	20240816	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-6	5	-1.19	102644319	208430	93.99	508	513	471	656	354	505	492.46	0.72	0	3886	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	339	83.17	3.01	12	0.31	6.00	166.00	588	20240801	-15.14	236	20240307	111.44	588	-15.14	20240801	236	111.44	20240307	588	-15.14	20240801	236	111.44	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
86	20240816	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-2	5	-0.40	101221881	205574	92.71	508	513	471	656	354	505	492.39	0.72	0	4169	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	342	83.83	3.03	12	0.30	6.00	166.00	588	20240801	-14.46	236	20240307	113.14	588	-14.46	20240801	236	113.14	20240307	588	-14.46	20240801	236	113.14	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
87	20240816	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	33481345	66646	30.05	508	513	498	656	354	505	502.38	0.72	0	-10806	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	340	83.33	3.01	12	0.10	6.00	166.00	588	20240801	-14.97	236	20240307	111.86	588	-14.97	20240801	236	111.86	20240307	588	-14.97	20240801	236	111.86	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
88	20240816	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-3	5	-0.59	21419742	42524	19.18	508	513	498	656	354	505	503.71	0.72	0	-11026	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	341	83.67	3.02	12	0.06	6.00	166.00	588	20240801	-14.63	236	20240307	112.71	588	-14.63	20240801	236	112.71	20240307	588	-14.63	20240801	236	112.71	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
89	20240816	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-4	5	-0.79	10521718	20739	9.35	508	513	501	656	354	505	507.34	0.72	0	-3676	529	517	503	491	477	523	497	68	151	100	340	1	1	67963000	340	83.50	3.02	12	0.03	6.00	166.00	588	20240801	-14.80	236	20240307	112.29	588	-14.80	20240801	236	112.29	20240307	588	-14.80	20240801	236	112.29	20240307	0.00	N	115530	100	67 억		491291	N	N	0	N	00	N
90	20240814	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	17	2	3.48	110274299	219776	101.18	498	515	489	634	342	488	501.76	0.73	0	-7156	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	343	84.17	3.04	12	0.32	6.00	166.00	588	20240801	-14.12	236	20240307	113.98	588	-14.12	20240801	236	113.98	20240307	588	-14.12	20240801	236	113.98	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
91	20240814	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	14	2	2.87	95004126	189568	87.27	498	515	489	634	342	488	501.16	0.73	0	-3047	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	341	83.67	3.02	12	0.28	6.00	166.00	588	20240801	-14.63	236	20240307	112.71	588	-14.63	20240801	236	112.71	20240307	588	-14.63	20240801	236	112.71	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
92	20240814	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	6	2	1.23	77043903	153426	70.63	498	515	489	634	342	488	502.16	0.73	0	2336	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	336	82.33	2.98	12	0.23	6.00	166.00	588	20240801	-15.99	236	20240307	109.32	588	-15.99	20240801	236	109.32	20240307	588	-15.99	20240801	236	109.32	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
93	20240814	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	6	2	1.23	69752340	138589	63.80	498	515	489	634	342	488	503.30	0.73	0	-818	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	336	82.33	2.98	12	0.20	6.00	166.00	588	20240801	-15.99	236	20240307	109.32	588	-15.99	20240801	236	109.32	20240307	588	-15.99	20240801	236	109.32	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
94	20240814	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	19	2	3.89	56375101	111701	51.43	498	515	489	634	342	488	504.70	0.73	0	2247	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	345	84.50	3.05	12	0.16	6.00	166.00	588	20240801	-13.78	236	20240307	114.83	588	-13.78	20240801	236	114.83	20240307	588	-13.78	20240801	236	114.83	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
95	20240814	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	24	2	4.92	30751783	61403	28.27	498	512	489	634	342	488	500.82	0.73	0	14136	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	348	85.33	3.08	12	0.09	6.00	166.00	588	20240801	-12.93	236	20240307	116.95	588	-12.93	20240801	236	116.95	20240307	588	-12.93	20240801	236	116.95	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
96	20240814	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	16	2	3.28	22008131	44123	20.31	498	504	489	634	342	488	498.79	0.73	0	5890	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	343	84.00	3.04	12	0.06	6.00	166.00	588	20240801	-14.29	236	20240307	113.56	588	-14.29	20240801	236	113.56	20240307	588	-14.29	20240801	236	113.56	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
97	20240814	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	9	2	1.84	844370	1705	0.78	498	498	489	634	342	488	495.23	0.73	0	-217	510	498	492	480	474	496	478	68	146	100	330	1	1	67963000	338	82.83	2.99	12	0.00	6.00	166.00	588	20240801	-15.48	236	20240307	110.59	588	-15.48	20240801	236	110.59	20240307	588	-15.48	20240801	236	110.59	20240307	0.00	N	115530	100	67 억		498344	N	N	0	N	00	N
98	20240813	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-9	5	-1.81	105480599	215302	63.27	494	504	486	646	348	497	489.92	0.78	0	-32597	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	332	81.33	2.94	12	0.32	6.00	166.00	588	20240801	-17.01	236	20240307	106.78	588	-17.01	20240801	236	106.78	20240307	588	-17.01	20240801	236	106.78	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
99	20240813	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-8	5	-1.61	100673234	205449	60.38	494	504	486	646	348	497	490.02	0.78	0	-25932	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	332	81.50	2.95	12	0.30	6.00	166.00	588	20240801	-16.84	236	20240307	107.20	588	-16.84	20240801	236	107.20	20240307	588	-16.84	20240801	236	107.20	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
100	20240813	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-10	5	-2.01	90650237	184892	54.34	494	504	486	646	348	497	490.29	0.78	0	-30783	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	331	81.17	2.93	12	0.27	6.00	166.00	588	20240801	-17.18	236	20240307	106.36	588	-17.18	20240801	236	106.36	20240307	588	-17.18	20240801	236	106.36	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
101	20240813	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-9	5	-1.81	71196165	144961	42.60	494	504	486	646	348	497	491.14	0.78	0	-35662	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	332	81.33	2.94	12	0.21	6.00	166.00	588	20240801	-17.01	236	20240307	106.78	588	-17.01	20240801	236	106.78	20240307	588	-17.01	20240801	236	106.78	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
102	20240813	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-9	5	-1.81	56437205	114663	33.70	494	504	486	646	348	497	492.20	0.78	0	-35076	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	332	81.33	2.94	12	0.17	6.00	166.00	588	20240801	-17.01	236	20240307	106.78	588	-17.01	20240801	236	106.78	20240307	588	-17.01	20240801	236	106.78	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
103	20240813	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-6	5	-1.21	38479912	77957	22.91	494	504	486	646	348	497	493.60	0.78	0	-30712	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	334	81.83	2.96	12	0.11	6.00	166.00	588	20240801	-16.50	236	20240307	108.05	588	-16.50	20240801	236	108.05	20240307	588	-16.50	20240801	236	108.05	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
104	20240813	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-1	5	-0.20	19082689	38399	11.28	494	504	492	646	348	497	496.96	0.78	0	-19533	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	337	82.67	2.99	12	0.06	6.00	166.00	588	20240801	-15.65	236	20240307	110.17	588	-15.65	20240801	236	110.17	20240307	588	-15.65	20240801	236	110.17	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
105	20240813	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	7	2	1.41	8907894	17831	5.24	494	504	494	646	348	497	499.57	0.78	0	-11294	535	515	499	479	463	526	490	68	149	100	330	1	1	67963000	343	84.00	3.04	12	0.03	6.00	166.00	588	20240801	-14.29	236	20240307	113.56	588	-14.29	20240801	236	113.56	20240307	588	-14.29	20240801	236	113.56	20240307	0.00	N	115530	100	67 억		529222	N	N	0	N	00	N
106	20240812	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	7	2	1.43	170187292	340228	133.63	486	519	483	637	343	490	500.22	0.70	0	52468	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	338	82.83	2.99	12	0.50	6.00	166.00	588	20240801	-15.48	236	20240307	110.59	588	-15.48	20240801	236	110.59	20240307	588	-15.48	20240801	236	110.59	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
107	20240812	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	7	2	1.43	161493373	322749	126.77	486	519	483	637	343	490	500.37	0.70	0	54638	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	338	82.83	2.99	12	0.47	6.00	166.00	588	20240801	-15.48	236	20240307	110.59	588	-15.48	20240801	236	110.59	20240307	588	-15.48	20240801	236	110.59	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
108	20240812	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	1	2	0.20	156510550	312659	122.80	486	519	483	637	343	490	500.58	0.70	0	50777	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	334	81.83	2.96	12	0.46	6.00	166.00	588	20240801	-16.50	236	20240307	108.05	588	-16.50	20240801	236	108.05	20240307	588	-16.50	20240801	236	108.05	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
109	20240812	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	8	2	1.63	126838083	252396	99.14	486	519	483	637	343	490	502.54	0.70	0	36012	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	338	83.00	3.00	12	0.37	6.00	166.00	588	20240801	-15.31	236	20240307	111.02	588	-15.31	20240801	236	111.02	20240307	588	-15.31	20240801	236	111.02	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
110	20240812	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	10	2	2.04	125353340	249415	97.96	486	519	483	637	343	490	502.59	0.70	0	36003	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	340	83.33	3.01	12	0.37	6.00	166.00	588	20240801	-14.97	236	20240307	111.86	588	-14.97	20240801	236	111.86	20240307	588	-14.97	20240801	236	111.86	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
111	20240812	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	10	2	2.04	98777640	195933	76.96	486	519	483	637	343	490	504.14	0.70	0	27566	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	340	83.33	3.01	12	0.29	6.00	166.00	588	20240801	-14.97	236	20240307	111.86	588	-14.97	20240801	236	111.86	20240307	588	-14.97	20240801	236	111.86	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
112	20240812	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	17	2	3.47	50341386	99549	39.10	486	519	483	637	343	490	505.69	0.70	0	7790	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	345	84.50	3.05	12	0.15	6.00	166.00	588	20240801	-13.78	236	20240307	114.83	588	-13.78	20240801	236	114.83	20240307	588	-13.78	20240801	236	114.83	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
113	20240812	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	0	3	0.00	4243967	8723	3.43	486	490	483	637	343	490	486.53	0.70	0	5686	503	496	487	480	471	500	484	68	147	100	330	1	1	67963000	333	81.67	2.95	12	0.01	6.00	166.00	588	20240801	-16.67	236	20240307	107.63	588	-16.67	20240801	236	107.63	20240307	588	-16.67	20240801	236	107.63	20240307	0.00	N	115530	100	67 억		475911	N	N	0	N	00	N
114	20240809	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	12	2	2.51	123735080	254577	45.97	478	494	478	621	335	478	486.04	0.67	0	19347	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	333	81.67	2.95	12	0.37	6.00	166.00	588	20240801	-16.67	236	20240307	107.63	588	-16.67	20240801	236	107.63	20240307	588	-16.67	20240801	236	107.63	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
115	20240809	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	7	2	1.46	102068654	209754	37.88	478	494	478	621	335	478	486.61	0.67	0	21712	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	330	80.83	2.92	12	0.31	6.00	166.00	588	20240801	-17.52	236	20240307	105.51	588	-17.52	20240801	236	105.51	20240307	588	-17.52	20240801	236	105.51	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
116	20240809	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	6	2	1.26	73632105	150969	27.26	478	494	478	621	335	478	487.73	0.67	0	3950	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	329	80.67	2.92	12	0.22	6.00	166.00	588	20240801	-17.69	236	20240307	105.08	588	-17.69	20240801	236	105.08	20240307	588	-17.69	20240801	236	105.08	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
117	20240809	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	10	2	2.09	50868450	104138	18.80	478	494	478	621	335	478	488.47	0.67	0	2550	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	332	81.33	2.94	12	0.15	6.00	166.00	588	20240801	-17.01	236	20240307	106.78	588	-17.01	20240801	236	106.78	20240307	588	-17.01	20240801	236	106.78	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
118	20240809	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	13	2	2.72	44462559	91064	16.44	478	494	478	621	335	478	488.26	0.67	0	802	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	334	81.83	2.96	12	0.13	6.00	166.00	588	20240801	-16.50	236	20240307	108.05	588	-16.50	20240801	236	108.05	20240307	588	-16.50	20240801	236	108.05	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
119	20240809	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	13	2	2.72	43254838	88597	16.00	478	494	478	621	335	478	488.22	0.67	0	818	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	334	81.83	2.96	12	0.13	6.00	166.00	588	20240801	-16.50	236	20240307	108.05	588	-16.50	20240801	236	108.05	20240307	588	-16.50	20240801	236	108.05	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
120	20240809	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	10	2	2.09	22106441	45368	8.19	478	494	478	621	335	478	487.27	0.67	0	-2217	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	332	81.33	2.94	12	0.07	6.00	166.00	588	20240801	-17.01	236	20240307	106.78	588	-17.01	20240801	236	106.78	20240307	588	-17.01	20240801	236	106.78	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
121	20240809	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	14	2	2.93	1469778	3045	0.55	478	492	478	621	335	478	482.69	0.67	0	-485	534	506	473	445	412	489	428	68	143	100	320	1	1	67963000	334	82.00	2.96	12	0.00	6.00	166.00	588	20240801	-16.33	236	20240307	108.47	588	-16.33	20240801	236	108.47	20240307	588	-16.33	20240801	236	108.47	20240307	0.00	N	115530	100	67 억		456736	N	N	0	N	00	N
122	20240808	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-11	5	-2.25	261462430	553784	235.15	485	501	440	635	343	489	472.14	0.83	0	-109944	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	325	79.67	2.88	12	0.81	6.00	166.00	588	20240801	-18.71	236	20240307	102.54	588	-18.71	20240801	236	102.54	20240307	588	-18.71	20240801	236	102.54	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
123	20240808	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-11	5	-2.25	249073815	527904	224.16	485	501	440	635	343	489	471.82	0.83	0	-106724	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	325	79.67	2.88	12	0.78	6.00	166.00	588	20240801	-18.71	236	20240307	102.54	588	-18.71	20240801	236	102.54	20240307	588	-18.71	20240801	236	102.54	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
124	20240808	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-12	5	-2.45	242955465	515174	218.76	485	501	440	635	343	489	471.60	0.83	0	-101136	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	324	79.50	2.87	12	0.76	6.00	166.00	588	20240801	-18.88	236	20240307	102.12	588	-18.88	20240801	236	102.12	20240307	588	-18.88	20240801	236	102.12	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
125	20240808	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-6	5	-1.23	216547834	460188	195.41	485	501	440	635	343	489	470.56	0.83	0	-99858	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	328	80.50	2.91	12	0.68	6.00	166.00	588	20240801	-17.86	236	20240307	104.66	588	-17.86	20240801	236	104.66	20240307	588	-17.86	20240801	236	104.66	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
126	20240808	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-5	5	-1.02	202054439	429974	182.58	485	501	440	635	343	489	469.92	0.83	0	-95910	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	329	80.67	2.92	12	0.63	6.00	166.00	588	20240801	-17.69	236	20240307	105.08	588	-17.69	20240801	236	105.08	20240307	588	-17.69	20240801	236	105.08	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
127	20240808	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-19	5	-3.89	155202014	333983	141.82	485	485	440	635	343	489	464.70	0.83	0	-54666	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	319	78.33	2.83	12	0.49	6.00	166.00	588	20240801	-20.07	236	20240307	99.15	588	-20.07	20240801	236	99.15	20240307	588	-20.07	20240801	236	99.15	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
128	20240808	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-21	5	-4.29	63283848	133858	56.84	485	485	461	635	343	489	472.77	0.83	0	-32280	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	318	78.00	2.82	12	0.20	6.00	166.00	588	20240801	-20.41	236	20240307	98.31	588	-20.41	20240801	236	98.31	20240307	588	-20.41	20240801	236	98.31	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
129	20240808	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-13	5	-2.66	5983458	12572	5.34	485	485	461	635	343	489	475.94	0.83	0	-2200	512	500	490	478	468	506	484	68	146	100	330	1	1	67963000	324	79.33	2.87	12	0.02	6.00	166.00	588	20240801	-19.05	236	20240307	101.69	588	-19.05	20240801	236	101.69	20240307	588	-19.05	20240801	236	101.69	20240307	0.00	N	115530	100	67 억		566411	N	N	0	N	00	N
130	20240807	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-3	5	-0.61	114771400	235498	53.17	487	502	480	639	345	492	487.36	0.94	0	-75912	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	332	81.50	2.95	12	0.35	6.00	166.00	588	20240801	-16.84	236	20240307	107.20	588	-16.84	20240801	236	107.20	20240307	588	-16.84	20240801	236	107.20	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
131	20240807	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-6	5	-1.22	100259938	205522	46.41	487	502	481	639	345	492	487.83	0.94	0	-59059	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	330	81.00	2.93	12	0.30	6.00	166.00	588	20240801	-17.35	236	20240307	105.93	588	-17.35	20240801	236	105.93	20240307	588	-17.35	20240801	236	105.93	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
132	20240807	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-7	5	-1.42	77967488	159585	36.03	487	502	481	639	345	492	488.56	0.94	0	-41585	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	330	80.83	2.92	12	0.23	6.00	166.00	588	20240801	-17.52	236	20240307	105.51	588	-17.52	20240801	236	105.51	20240307	588	-17.52	20240801	236	105.51	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
133	20240807	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-4	5	-0.81	49837369	101439	22.90	487	502	481	639	345	492	491.30	0.94	0	-35030	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	332	81.33	2.94	12	0.15	6.00	166.00	588	20240801	-17.01	236	20240307	106.78	588	-17.01	20240801	236	106.78	20240307	588	-17.01	20240801	236	106.78	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
134	20240807	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-3	5	-0.61	46776993	95155	21.49	487	502	481	639	345	492	491.59	0.94	0	-30798	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	332	81.50	2.95	12	0.14	6.00	166.00	588	20240801	-16.84	236	20240307	107.20	588	-16.84	20240801	236	107.20	20240307	588	-16.84	20240801	236	107.20	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
135	20240807	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-3	5	-0.61	40450730	82230	18.57	487	502	481	639	345	492	491.92	0.94	0	-21167	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	332	81.50	2.95	12	0.12	6.00	166.00	588	20240801	-16.84	236	20240307	107.20	588	-16.84	20240801	236	107.20	20240307	588	-16.84	20240801	236	107.20	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
136	20240807	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-6	5	-1.22	13751526	28371	6.41	487	491	481	639	345	492	484.70	0.94	0	-4569	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	330	81.00	2.93	12	0.04	6.00	166.00	588	20240801	-17.35	236	20240307	105.93	588	-17.35	20240801	236	105.93	20240307	588	-17.35	20240801	236	105.93	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
137	20240807	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-5	5	-1.02	1743495	3584	0.81	487	487	482	639	345	492	486.47	0.94	0	940	537	514	482	459	427	526	471	68	147	100	330	1	1	67963000	331	81.17	2.93	12	0.01	6.00	166.00	588	20240801	-17.18	236	20240307	106.36	588	-17.18	20240801	236	106.36	20240307	588	-17.18	20240801	236	106.36	20240307	0.00	N	115530	100	67 억		639736	N	N	0	N	00	N
138	20240806	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	26	2	5.58	212011439	442787	46.37	466	505	450	605	327	466	478.81	0.92	0	14797	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	334	82.00	2.96	12	0.65	6.00	166.00	588	20240801	-16.33	236	20240307	108.47	588	-16.33	20240801	236	108.47	20240307	588	-16.33	20240801	236	108.47	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
139	20240806	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	11	2	2.36	205923446	430151	45.05	466	505	450	605	327	466	478.72	0.92	0	15414	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	324	79.50	2.87	12	0.63	6.00	166.00	588	20240801	-18.88	236	20240307	102.12	588	-18.88	20240801	236	102.12	20240307	588	-18.88	20240801	236	102.12	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
140	20240806	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	14	2	3.00	155734233	324425	33.97	466	505	450	605	327	466	480.03	0.92	0	2291	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	326	80.00	2.89	12	0.48	6.00	166.00	588	20240801	-18.37	236	20240307	103.39	588	-18.37	20240801	236	103.39	20240307	588	-18.37	20240801	236	103.39	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
141	20240806	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	17	2	3.65	145855841	303910	31.83	466	505	450	605	327	466	479.93	0.92	0	9520	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	328	80.50	2.91	12	0.45	6.00	166.00	588	20240801	-17.86	236	20240307	104.66	588	-17.86	20240801	236	104.66	20240307	588	-17.86	20240801	236	104.66	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
142	20240806	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	13	2	2.79	139056391	289785	30.35	466	505	450	605	327	466	479.86	0.92	0	11681	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	326	79.83	2.89	12	0.43	6.00	166.00	588	20240801	-18.54	236	20240307	102.97	588	-18.54	20240801	236	102.97	20240307	588	-18.54	20240801	236	102.97	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
143	20240806	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	12	2	2.58	129344980	269508	28.22	466	505	450	605	327	466	479.93	0.92	0	23405	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	325	79.67	2.88	12	0.40	6.00	166.00	588	20240801	-18.71	236	20240307	102.54	588	-18.71	20240801	236	102.54	20240307	588	-18.71	20240801	236	102.54	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
144	20240806	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	25	2	5.36	82904220	172093	18.02	466	505	450	605	327	466	481.74	0.92	0	6933	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	334	81.83	2.96	12	0.25	6.00	166.00	588	20240801	-16.50	236	20240307	108.05	588	-16.50	20240801	236	108.05	20240307	588	-16.50	20240801	236	108.05	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
145	20240806	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	6	2	1.29	19617287	42682	4.47	466	478	450	605	327	466	459.61	0.92	0	3976	580	522	487	429	394	505	412	68	139	100	310	1	1	67963000	321	78.67	2.84	12	0.06	6.00	166.00	588	20240801	-19.73	236	20240307	100.00	588	-19.73	20240801	236	100.00	20240307	588	-19.73	20240801	236	100.00	20240307	0.00	N	115530	100	67 억		623671	N	N	0	N	00	N
146	20240805	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-87	5	-15.73	466055459	954685	218.97	545	545	452	718	388	553	488.18	0.90	0	5862	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	317	77.67	2.81	12	1.40	6.00	166.00	588	20240801	-20.75	236	20240307	97.46	588	-20.75	20240801	236	97.46	20240307	588	-20.75	20240801	236	97.46	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
147	20240805	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-85	5	-15.37	447472371	914613	209.78	545	545	452	718	388	553	489.25	0.90	0	22	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	318	78.00	2.82	12	1.35	6.00	166.00	588	20240801	-20.41	236	20240307	98.31	588	-20.41	20240801	236	98.31	20240307	588	-20.41	20240801	236	98.31	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
148	20240805	140708	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-94	5	-17.00	377290755	763596	175.14	545	545	452	718	388	553	494.10	0.90	0	17343	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	312	76.50	2.77	12	1.12	6.00	166.00	588	20240801	-21.94	236	20240307	94.49	588	-21.94	20240801	236	94.49	20240307	588	-21.94	20240801	236	94.49	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
149	20240805	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-47	5	-8.50	264986892	529067	121.35	545	545	485	718	388	553	500.86	0.90	0	-20482	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	344	84.33	3.05	12	0.78	6.00	166.00	588	20240801	-13.95	236	20240307	114.41	588	-13.95	20240801	236	114.41	20240307	588	-13.95	20240801	236	114.41	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
150	20240805	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-53	5	-9.58	247908073	495063	113.55	545	545	485	718	388	553	500.76	0.90	0	-11002	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	340	83.33	3.01	12	0.73	6.00	166.00	588	20240801	-14.97	236	20240307	111.86	588	-14.97	20240801	236	111.86	20240307	588	-14.97	20240801	236	111.86	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
151	20240805	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-66	5	-11.93	204519851	407129	93.38	545	545	487	718	388	553	502.35	0.90	0	-23316	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	331	81.17	2.93	12	0.60	6.00	166.00	588	20240801	-17.18	236	20240307	106.36	588	-17.18	20240801	236	106.36	20240307	588	-17.18	20240801	236	106.36	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
152	20240805	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-48	5	-8.68	145016656	287119	65.85	545	545	491	718	388	553	505.08	0.90	0	-2058	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	343	84.17	3.04	12	0.42	6.00	166.00	588	20240801	-14.12	236	20240307	113.98	588	-14.12	20240801	236	113.98	20240307	588	-14.12	20240801	236	113.98	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
153	20240805	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-62	5	-11.21	38470346	74809	17.16	545	545	491	718	388	553	514.25	0.90	0	8989	573	562	550	539	527	557	534	68	165	100	370	1	1	67963000	334	81.83	2.96	12	0.11	6.00	166.00	588	20240801	-16.50	236	20240307	108.05	588	-16.50	20240801	236	108.05	20240307	588	-16.50	20240801	236	108.05	20240307	0.00	N	115530	100	67 억		614124	N	N	0	N	00	N
154	20240802	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-13	5	-2.30	236682230	435605	99.97	561	561	538	735	397	566	543.34	0.95	0	-31318	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	376	92.17	3.33	12	0.64	6.00	166.00	588	20240801	-5.95	236	20240307	134.32	588	-5.95	20240801	236	134.32	20240307	588	-5.95	20240801	236	134.32	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
155	20240802	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-16	5	-2.83	228239419	420361	96.47	561	561	538	735	397	566	542.96	0.95	0	-26448	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	374	91.67	3.31	12	0.62	6.00	166.00	588	20240801	-6.46	236	20240307	133.05	588	-6.46	20240801	236	133.05	20240307	588	-6.46	20240801	236	133.05	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
156	20240802	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-22	5	-3.89	209642592	386286	88.65	561	561	538	735	397	566	542.71	0.95	0	-23650	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	370	90.67	3.28	12	0.57	6.00	166.00	588	20240801	-7.48	236	20240307	130.51	588	-7.48	20240801	236	130.51	20240307	588	-7.48	20240801	236	130.51	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
157	20240802	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-27	5	-4.77	172759288	317908	72.96	561	561	538	735	397	566	543.43	0.95	0	-26674	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	366	89.83	3.25	12	0.47	6.00	166.00	588	20240801	-8.33	236	20240307	128.39	588	-8.33	20240801	236	128.39	20240307	588	-8.33	20240801	236	128.39	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
158	20240802	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-19	5	-3.36	122682092	225622	51.78	561	561	538	735	397	566	543.75	0.95	0	-30365	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	372	91.17	3.30	12	0.33	6.00	166.00	588	20240801	-6.97	236	20240307	131.78	588	-6.97	20240801	236	131.78	20240307	588	-6.97	20240801	236	131.78	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
159	20240802	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-27	5	-4.77	112471537	206777	47.45	561	561	538	735	397	566	543.93	0.95	0	-31547	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	366	89.83	3.25	12	0.30	6.00	166.00	588	20240801	-8.33	236	20240307	128.39	588	-8.33	20240801	236	128.39	20240307	588	-8.33	20240801	236	128.39	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
160	20240802	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-22	5	-3.89	54956209	100373	23.03	561	561	541	735	397	566	547.52	0.95	0	-11013	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	370	90.67	3.28	12	0.15	6.00	166.00	588	20240801	-7.48	236	20240307	130.51	588	-7.48	20240801	236	130.51	20240307	588	-7.48	20240801	236	130.51	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
161	20240802	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-15	5	-2.65	20913753	38048	8.73	561	561	544	735	397	566	549.67	0.95	0	-7045	602	583	569	550	536	577	544	68	169	100	380	1	1	67963000	374	91.83	3.32	12	0.06	6.00	166.00	588	20240801	-6.29	236	20240307	133.47	588	-6.29	20240801	236	133.47	20240307	588	-6.29	20240801	236	133.47	20240307	0.00	N	115530	100	67 억		643886	N	N	0	N	00	N
162	20240801	160646	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	566	-11	5	-1.91	246504112	435654	43.38	576	588	555	750	404	577	565.82	1.08	0	-103138	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	385	94.33	3.41	12	0.64	6.00	166.00	588	20240801	-3.74	236	20240307	139.83	588	-3.74	20240801	236	139.83	20240307	588	-3.74	20240801	236	139.83	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
163	20240801	150706	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	558	-19	5	-3.29	226237896	399567	39.78	576	588	555	750	404	577	566.20	1.08	0	-92097	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	379	93.00	3.36	12	0.59	6.00	166.00	588	20240801	-5.10	236	20240307	136.44	588	-5.10	20240801	236	136.44	20240307	588	-5.10	20240801	236	136.44	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
164	20240801	140658	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	563	-14	5	-2.43	190030388	335040	33.36	576	588	555	750	404	577	567.18	1.08	0	-74953	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	383	93.83	3.39	12	0.49	6.00	166.00	588	20240801	-4.25	236	20240307	138.56	588	-4.25	20240801	236	138.56	20240307	588	-4.25	20240801	236	138.56	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
165	20240801	130648	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	566	-11	5	-1.91	180469623	318085	31.67	576	588	555	750	404	577	567.35	1.08	0	-64274	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	385	94.33	3.41	12	0.47	6.00	166.00	588	20240801	-3.74	236	20240307	139.83	588	-3.74	20240801	236	139.83	20240307	588	-3.74	20240801	236	139.83	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
166	20240801	120654	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	563	-14	5	-2.43	138459183	243237	24.22	576	588	559	750	404	577	569.22	1.08	0	-47832	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	383	93.83	3.39	12	0.36	6.00	166.00	588	20240801	-4.25	236	20240307	138.56	588	-4.25	20240801	236	138.56	20240307	588	-4.25	20240801	236	138.56	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
167	20240801	110654	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	562	-15	5	-2.60	132943446	233436	23.24	576	588	559	750	404	577	569.50	1.08	0	-43908	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	382	93.67	3.39	12	0.34	6.00	166.00	588	20240801	-4.42	236	20240307	138.14	588	-4.42	20240801	236	138.14	20240307	588	-4.42	20240801	236	138.14	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
168	20240801	100649	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	566	-11	5	-1.91	89477847	156171	15.55	576	588	561	750	404	577	572.94	1.08	0	-429	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	385	94.33	3.41	12	0.23	6.00	166.00	588	20240801	-3.74	236	20240307	139.83	588	-3.74	20240801	236	139.83	20240307	588	-3.74	20240801	236	139.83	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N
169	20240801	090642	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	586	9	2	1.56	13399428	23177	2.31	576	586	575	750	404	577	578.15	1.08	0	8701	613	594	566	547	519	604	557	68	173	100	390	1	1	67963000	398	97.67	3.53	12	0.03	6.00	166.00	586	20240801	0.00	236	20240307	148.31	586	0.00	20240801	236	148.31	20240307	586	0.00	20240801	236	148.31	20240307	0.00	N	115530	100	67 억		737238	N	N	0	N	00	N