KissMeData/025440/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	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	237	-3	5	-1.25	68646763	288173	37.60	240	242	235	312	168	240	238.21	25.64	0	616	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	365	47.40	0.52	12	0.19	5.00	452.00	556	20230830	-57.37	235	20240830	0.85	502	-52.79	20240408	235	0.85	20240830	2780	-91.47	20230830	235	0.85	20240830	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
3	20240830	150352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	239	-1	5	-0.42	63975644	268562	35.04	240	242	235	312	168	240	238.22	25.64	0	2533	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	368	47.80	0.53	12	0.17	5.00	452.00	556	20230830	-57.01	235	20240830	1.70	502	-52.39	20240408	235	1.70	20240830	2780	-91.40	20230830	235	1.70	20240830	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
4	20240830	140353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	239	-1	5	-0.42	56167547	235635	30.74	240	242	235	312	168	240	238.37	25.64	0	2386	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	368	47.80	0.53	12	0.15	5.00	452.00	556	20230830	-57.01	235	20240830	1.70	502	-52.39	20240408	235	1.70	20240830	2780	-91.40	20230830	235	1.70	20240830	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
5	20240830	130350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	241	1	2	0.42	39543571	165686	21.62	240	242	236	312	168	240	238.67	25.64	0	2506	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	371	48.20	0.53	12	0.11	5.00	452.00	556	20230830	-56.65	236	20240830	2.12	502	-51.99	20240408	236	2.12	20240830	2780	-91.33	20230830	236	2.12	20240830	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
6	20240830	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	240	0	3	0.00	18836492	78617	10.26	240	242	238	312	168	240	239.60	25.64	0	-324	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	369	48.00	0.53	12	0.05	5.00	452.00	556	20230830	-56.83	236	20240829	1.69	502	-52.19	20240408	236	1.69	20240829	2780	-91.37	20230830	236	1.69	20240829	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
7	20240830	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	241	1	2	0.42	12453060	51947	6.78	240	242	238	312	168	240	239.73	25.64	0	-324	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	371	48.20	0.53	12	0.03	5.00	452.00	556	20230830	-56.65	236	20240829	2.12	502	-51.99	20240408	236	2.12	20240829	2780	-91.33	20230830	236	2.12	20240829	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
8	20240830	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	239	-1	5	-0.42	5654663	23647	3.09	240	242	238	312	168	240	239.13	25.64	0	-34	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	368	47.80	0.53	12	0.02	5.00	452.00	556	20230830	-57.01	236	20240829	1.27	502	-52.39	20240408	236	1.27	20240829	2780	-91.40	20230830	236	1.27	20240829	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
9	20240830	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	240	0	3	0.00	244800	1020	0.13	240	240	240	312	168	240	240.00	25.64	0	0	253	246	241	234	229	244	232	770	72	500	150	1	1	153906120	369	48.00	0.53	12	0.00	5.00	452.00	556	20230830	-56.83	236	20240829	1.69	502	-52.19	20240408	236	1.69	20240829	2780	-91.37	20230830	236	1.69	20240829	0.00	N	025440	500	769 억		39468226	N	N	0	N	00	N
10	20240829	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	240	-5	5	-2.04	182769662	763097	182.37	245	248	236	318	172	245	239.50	25.81	0	-5505	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	369	48.00	0.53	12	0.50	5.00	452.00	556	20230830	-56.83	236	20240829	1.69	502	-52.19	20240408	236	1.69	20240829	2780	-91.37	20230830	236	1.69	20240829	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
11	20240829	150357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	240	-5	5	-2.04	180856284	755125	180.47	245	248	236	318	172	245	239.50	25.81	0	-5055	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	369	48.00	0.53	12	0.49	5.00	452.00	556	20230830	-56.83	236	20240829	1.69	502	-52.19	20240408	236	1.69	20240829	2780	-91.37	20230830	236	1.69	20240829	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
12	20240829	140358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	237	-8	5	-3.27	157684138	658098	157.28	245	248	236	318	172	245	239.60	25.81	0	-8351	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	365	47.40	0.52	12	0.43	5.00	452.00	556	20230830	-57.37	236	20240829	0.42	502	-52.79	20240408	236	0.42	20240829	2780	-91.47	20230830	236	0.42	20240829	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
13	20240829	130358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	238	-7	5	-2.86	140379533	584950	139.80	245	248	236	318	172	245	239.98	25.81	0	-8351	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	366	47.60	0.53	12	0.38	5.00	452.00	556	20230830	-57.19	236	20240829	0.85	502	-52.59	20240408	236	0.85	20240829	2780	-91.44	20230830	236	0.85	20240829	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
14	20240829	120355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	238	-7	5	-2.86	133405314	555569	132.78	245	248	236	318	172	245	240.12	25.81	0	-8351	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	366	47.60	0.53	12	0.36	5.00	452.00	556	20230830	-57.19	236	20240829	0.85	502	-52.59	20240408	236	0.85	20240829	2780	-91.44	20230830	236	0.85	20240829	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
15	20240829	110359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	237	-8	5	-3.27	110337227	458281	109.53	245	248	237	318	172	245	240.75	25.81	0	-7666	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	365	47.40	0.52	12	0.30	5.00	452.00	556	20230830	-57.37	237	20240829	0.00	502	-52.79	20240408	237	0.00	20240829	2780	-91.47	20230830	237	0.00	20240829	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
16	20240829	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	242	-3	5	-1.22	30086364	123741	29.57	245	248	241	318	172	245	243.12	25.81	0	-5615	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	372	48.40	0.54	12	0.08	5.00	452.00	556	20230830	-56.47	237	20240823	2.11	502	-51.79	20240408	237	2.11	20240823	2780	-91.29	20230830	237	2.11	20240823	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
17	20240829	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	246	1	2	0.41	1339930	5455	1.30	245	248	245	318	172	245	245.77	25.81	0	-602	253	248	245	240	237	247	239	770	73	500	150	1	1	153906120	379	49.20	0.54	12	0.00	5.00	452.00	556	20230830	-55.76	237	20240823	3.80	502	-51.00	20240408	237	3.80	20240823	2780	-91.15	20230830	237	3.80	20240823	0.00	N	025440	500	769 억		39724731	N	N	0	N	00	N
18	20240828	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	245	-3	5	-1.21	100335427	408630	85.22	247	250	242	322	174	248	245.55	25.81	0	-5779	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	377	49.00	0.54	12	0.27	5.00	452.00	556	20230830	-55.94	237	20240823	3.38	502	-51.20	20240408	237	3.38	20240823	2780	-91.19	20230830	237	3.38	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
19	20240828	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	244	-4	5	-1.61	94439455	384575	80.20	247	250	242	322	174	248	245.57	25.81	0	-4750	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	376	48.80	0.54	12	0.25	5.00	452.00	556	20230830	-56.12	237	20240823	2.95	502	-51.39	20240408	237	2.95	20240823	2780	-91.22	20230830	237	2.95	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
20	20240828	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	246	-2	5	-0.81	81647957	332323	69.31	247	250	242	322	174	248	245.69	25.81	0	-4908	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	379	49.20	0.54	12	0.22	5.00	452.00	556	20230830	-55.76	237	20240823	3.80	502	-51.00	20240408	237	3.80	20240823	2780	-91.15	20230830	237	3.80	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
21	20240828	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	248	0	3	0.00	56716995	230895	48.15	247	250	242	322	174	248	245.64	25.81	0	-4912	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	382	49.60	0.55	12	0.15	5.00	452.00	556	20230830	-55.40	237	20240823	4.64	502	-50.60	20240408	237	4.64	20240823	2780	-91.08	20230830	237	4.64	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
22	20240828	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	245	-3	5	-1.21	45430231	185317	38.65	247	250	242	322	174	248	245.15	25.81	0	-4932	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	377	49.00	0.54	12	0.12	5.00	452.00	556	20230830	-55.94	237	20240823	3.38	502	-51.20	20240408	237	3.38	20240823	2780	-91.19	20230830	237	3.38	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
23	20240828	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	246	-2	5	-0.81	41489006	169266	35.30	247	250	242	322	174	248	245.11	25.81	0	-4950	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	379	49.20	0.54	12	0.11	5.00	452.00	556	20230830	-55.76	237	20240823	3.80	502	-51.00	20240408	237	3.80	20240823	2780	-91.15	20230830	237	3.80	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
24	20240828	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	246	-2	5	-0.81	29666584	121154	25.27	247	250	242	322	174	248	244.87	25.81	0	-4936	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	379	49.20	0.54	12	0.08	5.00	452.00	556	20230830	-55.76	237	20240823	3.80	502	-51.00	20240408	237	3.80	20240823	2780	-91.15	20230830	237	3.80	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
25	20240828	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	249	1	2	0.40	5895785	23869	4.98	247	250	247	322	174	248	247.01	25.81	0	-3283	252	249	245	242	238	251	244	770	74	500	150	1	1	153906120	383	49.80	0.55	12	0.02	5.00	452.00	556	20230830	-55.22	237	20240823	5.06	502	-50.40	20240408	237	5.06	20240823	2780	-91.04	20230830	237	5.06	20240823	0.00	N	025440	500	769 억		39730510	N	N	0	N	00	N
26	20240827	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	248	3	2	1.22	115233391	471614	41.94	245	248	241	318	172	245	244.33	25.82	0	-13781	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	382	49.60	0.55	12	0.31	5.00	452.00	556	20230830	-55.40	237	20240823	4.64	502	-50.60	20240408	237	4.64	20240823	2780	-91.08	20230830	237	4.64	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
27	20240827	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	245	0	3	0.00	105437255	431923	38.41	245	248	241	318	172	245	244.11	25.82	0	-18857	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	377	49.00	0.54	12	0.28	5.00	452.00	556	20230830	-55.94	237	20240823	3.38	502	-51.20	20240408	237	3.38	20240823	2780	-91.19	20230830	237	3.38	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
28	20240827	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	245	0	3	0.00	83810195	343866	30.58	245	248	241	318	172	245	243.73	25.82	0	-18857	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	377	49.00	0.54	12	0.22	5.00	452.00	556	20230830	-55.94	237	20240823	3.38	502	-51.20	20240408	237	3.38	20240823	2780	-91.19	20230830	237	3.38	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
29	20240827	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	244	-1	5	-0.41	77976561	320012	28.46	245	248	241	318	172	245	243.67	25.82	0	-18857	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	376	48.80	0.54	12	0.21	5.00	452.00	556	20230830	-56.12	237	20240823	2.95	502	-51.39	20240408	237	2.95	20240823	2780	-91.22	20230830	237	2.95	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
30	20240827	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	243	-2	5	-0.82	56375863	231558	20.59	245	248	241	318	172	245	243.46	25.82	0	-19630	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	374	48.60	0.54	12	0.15	5.00	452.00	556	20230830	-56.29	237	20240823	2.53	502	-51.59	20240408	237	2.53	20240823	2780	-91.26	20230830	237	2.53	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
31	20240827	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	242	-3	5	-1.22	49525724	203318	18.08	245	248	241	318	172	245	243.59	25.82	0	-19630	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	372	48.40	0.54	12	0.13	5.00	452.00	556	20230830	-56.47	237	20240823	2.11	502	-51.79	20240408	237	2.11	20240823	2780	-91.29	20230830	237	2.11	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
32	20240827	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	244	-1	5	-0.41	21464340	87504	7.78	245	248	243	318	172	245	245.30	25.82	0	-17986	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	376	48.80	0.54	12	0.06	5.00	452.00	556	20230830	-56.12	237	20240823	2.95	502	-51.39	20240408	237	2.95	20240823	2780	-91.22	20230830	237	2.95	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
33	20240827	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	247	2	2	0.82	4348865	17753	1.58	245	248	244	318	172	245	244.97	25.82	0	-1139	253	248	245	240	237	249	241	770	73	500	150	1	1	153906120	380	49.40	0.55	12	0.01	5.00	452.00	556	20230830	-55.58	237	20240823	4.22	502	-50.80	20240408	237	4.22	20240823	2780	-91.12	20230830	237	4.22	20240823	0.00	N	025440	500	769 억		39744290	N	N	0	N	00	N
34	20240826	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	245	2	2	0.82	276054415	1122724	30.27	245	250	242	315	171	243	245.88	26.02	0	29739	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	377	49.00	0.54	12	0.73	5.00	452.00	556	20230830	-55.94	237	20240823	3.38	502	-51.20	20240408	237	3.38	20240823	2780	-91.19	20230830	237	3.38	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
35	20240826	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	244	1	2	0.41	260491196	1058955	28.55	245	250	242	315	171	243	245.99	26.02	0	29745	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	376	48.80	0.54	12	0.69	5.00	452.00	556	20230830	-56.12	237	20240823	2.95	502	-51.39	20240408	237	2.95	20240823	2780	-91.22	20230830	237	2.95	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
36	20240826	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	243	0	3	0.00	227450136	923289	24.89	245	250	242	315	171	243	246.35	26.02	0	29745	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	374	48.60	0.54	12	0.60	5.00	452.00	556	20230830	-56.29	237	20240823	2.53	502	-51.59	20240408	237	2.53	20240823	2780	-91.26	20230830	237	2.53	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
37	20240826	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	244	1	2	0.41	219604232	891058	24.02	245	250	242	315	171	243	246.45	26.02	0	29567	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	376	48.80	0.54	12	0.58	5.00	452.00	556	20230830	-56.12	237	20240823	2.95	502	-51.39	20240408	237	2.95	20240823	2780	-91.22	20230830	237	2.95	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
38	20240826	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	245	2	2	0.82	200577518	812910	21.92	245	250	244	315	171	243	246.74	26.02	0	28225	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	377	49.00	0.54	12	0.53	5.00	452.00	556	20230830	-55.94	237	20240823	3.38	502	-51.20	20240408	237	3.38	20240823	2780	-91.19	20230830	237	3.38	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
39	20240826	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	244	1	2	0.41	146939029	594581	16.03	245	250	244	315	171	243	247.13	26.02	0	32418	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	376	48.80	0.54	12	0.39	5.00	452.00	556	20230830	-56.12	237	20240823	2.95	502	-51.39	20240408	237	2.95	20240823	2780	-91.22	20230830	237	2.95	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
40	20240826	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	249	6	2	2.47	103904091	419776	11.32	245	250	245	315	171	243	247.52	26.02	0	29003	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	383	49.80	0.55	12	0.27	5.00	452.00	556	20230830	-55.22	237	20240823	5.06	502	-50.40	20240408	237	5.06	20240823	2780	-91.04	20230830	237	5.06	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
41	20240826	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	246	3	2	1.23	17545207	71134	1.92	245	249	245	315	171	243	246.65	26.02	0	-540	259	251	244	236	229	250	235	770	72	500	150	1	1	153906120	379	49.20	0.54	12	0.05	5.00	452.00	556	20230830	-55.76	237	20240823	3.80	502	-51.00	20240408	237	3.80	20240823	2780	-91.15	20230830	237	3.80	20240823	0.00	N	025440	500	769 억		40039545	N	N	0	N	00	N
42	20240823	160346	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	243	5	2	2.10	901269985	3691551	22.07	243	252	237	309	167	238	244.15	26.01	0	6613	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	374	48.60	0.54	12	2.40	5.00	452.00	556	20230830	-56.29	237	20240823	2.53	502	-51.59	20240408	237	2.53	20240823	2780	-91.26	20230830	237	2.53	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
43	20240823	150347	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	242	4	2	1.68	861390673	3528024	21.10	243	252	237	309	167	238	244.16	26.01	0	66	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	372	48.40	0.54	12	2.29	5.00	452.00	556	20230830	-56.47	237	20240823	2.11	502	-51.79	20240408	237	2.11	20240823	2780	-91.29	20230830	237	2.11	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
44	20240823	140348	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	242	4	2	1.68	805468996	3297136	19.72	243	252	237	309	167	238	244.30	26.01	0	-1994	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	372	48.40	0.54	12	2.14	5.00	452.00	556	20230830	-56.47	237	20240823	2.11	502	-51.79	20240408	237	2.11	20240823	2780	-91.29	20230830	237	2.11	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
45	20240823	130346	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	241	3	2	1.26	774491591	3168388	18.95	243	252	237	309	167	238	244.45	26.01	0	7847	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	371	48.20	0.53	12	2.06	5.00	452.00	556	20230830	-56.65	237	20240823	1.69	502	-51.99	20240408	237	1.69	20240823	2780	-91.33	20230830	237	1.69	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
46	20240823	120346	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	239	1	2	0.42	728691381	2977454	17.80	243	252	237	309	167	238	244.74	26.01	0	25379	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	368	47.80	0.53	12	1.93	5.00	452.00	556	20230830	-57.01	237	20240823	0.84	502	-52.39	20240408	237	0.84	20240823	2780	-91.40	20230830	237	0.84	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
47	20240823	110345	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	244	6	2	2.52	630734569	2571542	15.38	243	252	238	309	167	238	245.28	26.01	0	2479	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	376	48.80	0.54	12	1.67	5.00	452.00	556	20230830	-56.12	238	20240823	2.52	502	-51.39	20240408	238	2.52	20240823	2780	-91.22	20230830	238	2.52	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
48	20240823	100345	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	248	10	2	4.20	512332589	2086896	12.48	243	252	238	309	167	238	245.50	26.01	0	3361	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	382	49.60	0.55	12	1.36	5.00	452.00	556	20230830	-55.40	238	20240823	4.20	502	-50.60	20240408	238	4.20	20240823	2780	-91.08	20230830	238	4.20	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
49	20240823	090347	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	240	2	2	0.84	79476746	328539	1.96	243	251	238	309	167	238	241.92	26.01	0	63462	354	296	267	209	180	281	194	770	71	500	150	1	1	153906120	369	48.00	0.53	12	0.21	5.00	452.00	556	20230830	-56.83	238	20240823	0.84	502	-52.19	20240408	238	0.84	20240823	2780	-91.37	20230830	238	0.84	20240823	0.00	N	025440	500	769 억		40033171	N	N	0	N	01	N
50	20240822	160344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	238	-102	4	-30.00	4090222214	16645039	7146.71	319	325	238	442	238	340	245.73	28.97	0	-60182	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	366	47.60	0.53	12	10.82	5.00	452.00	556	20230830	-57.19	238	20240822	0.00	502	-52.59	20240408	238	0.00	20240822	2780	-91.44	20230830	238	0.00	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
51	20240822	150347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	239	-101	5	-29.71	4042779767	16446112	7061.30	319	325	238	442	238	340	245.82	28.97	0	-60341	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	368	47.80	0.53	12	10.69	5.00	452.00	556	20230830	-57.01	238	20240822	0.42	502	-52.39	20240408	238	0.42	20240822	2780	-91.40	20230830	238	0.42	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
52	20240822	140348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	245	-95	5	-27.94	3489054455	14127326	6065.70	319	325	238	442	238	340	246.97	28.97	0	-60288	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	377	49.00	0.54	12	9.18	5.00	452.00	556	20230830	-55.94	238	20240822	2.94	502	-51.20	20240408	238	2.94	20240822	2780	-91.19	20230830	238	2.94	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
53	20240822	130346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	249	-91	5	-26.76	3177492345	12867148	5524.63	319	325	238	442	238	340	246.95	28.97	0	-38165	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	383	49.80	0.55	12	8.36	5.00	452.00	556	20230830	-55.22	238	20240822	4.62	502	-50.40	20240408	238	4.62	20240822	2780	-91.04	20230830	238	4.62	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
54	20240822	120350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	253	-87	5	-25.59	2735135485	11065161	4750.93	319	325	238	442	238	340	247.18	28.97	0	115743	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	389	50.60	0.56	12	7.19	5.00	452.00	556	20230830	-54.50	238	20240822	6.30	502	-49.60	20240408	238	6.30	20240822	2780	-90.90	20230830	238	6.30	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
55	20240822	110345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	240	-100	5	-29.41	2330238777	9429923	4048.83	319	325	238	442	238	340	247.11	28.97	0	149581	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	369	48.00	0.53	12	6.13	5.00	452.00	556	20230830	-56.83	238	20240822	0.84	502	-52.19	20240408	238	0.84	20240822	2780	-91.37	20230830	238	0.84	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
56	20240822	100346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	250	-90	5	-26.47	561580214	2043149	877.25	319	325	246	442	238	340	274.86	28.97	0	77283	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	385	50.00	0.55	12	1.33	5.00	452.00	556	20230830	-55.04	246	20240822	1.63	502	-50.20	20240408	246	1.63	20240822	2780	-91.01	20230830	246	1.63	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
57	20240822	090345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	311	-29	5	-8.53	28876911	90761	38.97	319	325	308	442	238	340	318.16	28.97	0	9002	366	353	346	333	326	349	329	770	102	500	210	1	1	153906120	479	62.20	0.69	12	0.06	5.00	452.00	556	20230830	-44.06	308	20240822	0.97	502	-38.05	20240408	308	0.97	20240822	2780	-88.81	20230830	308	0.97	20240822	0.00	N	025440	500	769 억		44593591	N	N	0	N	00	N
58	20240821	160345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	340	-15	5	-4.23	80052727	231934	176.97	355	359	339	461	249	355	345.13	29.04	0	5162	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	523	68.00	0.75	12	0.15	5.00	452.00	556	20230830	-38.85	339	20240821	0.29	502	-32.27	20240408	339	0.29	20240821	2780	-87.77	20230830	339	0.29	20240821	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
59	20240821	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	-5	5	-1.41	41915373	120272	91.77	355	359	344	461	249	355	348.48	29.04	0	12026	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	539	70.00	0.77	12	0.08	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
60	20240821	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	-5	5	-1.41	26777521	76513	58.38	355	359	346	461	249	355	349.94	29.04	0	7726	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	539	70.00	0.77	12	0.05	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
61	20240821	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	-5	5	-1.41	17508650	49906	38.08	355	359	346	461	249	355	350.79	29.04	0	941	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	539	70.00	0.77	12	0.03	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
62	20240821	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	352	-3	5	-0.85	15958790	45476	34.70	355	359	346	461	249	355	350.88	29.04	0	700	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	542	70.40	0.78	12	0.03	5.00	452.00	556	20230830	-36.69	339	20240816	3.83	502	-29.88	20240408	339	3.83	20240816	2780	-87.34	20230830	339	3.83	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
63	20240821	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	352	-3	5	-0.85	12095769	34439	26.28	355	359	346	461	249	355	351.17	29.04	0	700	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	542	70.40	0.78	12	0.02	5.00	452.00	556	20230830	-36.69	339	20240816	3.83	502	-29.88	20240408	339	3.83	20240816	2780	-87.34	20230830	339	3.83	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
64	20240821	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	358	3	2	0.85	6126327	17381	13.26	355	359	346	461	249	355	352.40	29.04	0	240	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	551	71.60	0.79	12	0.01	5.00	452.00	556	20230830	-35.61	339	20240816	5.60	502	-28.69	20240408	339	5.60	20240816	2780	-87.12	20230830	339	5.60	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
65	20240821	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	355	0	3	0.00	482452	1359	1.04	355	358	355	461	249	355	355.01	29.04	0	-32	365	360	354	349	343	360	349	770	106	500	220	1	1	153906120	546	71.00	0.79	12	0.00	5.00	452.00	556	20230830	-36.15	339	20240816	4.72	502	-29.28	20240408	339	4.72	20240816	2780	-87.23	20230830	339	4.72	20240816	0.00	N	025440	500	769 억		44696102	N	N	0	N	00	N
66	20240820	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	355	0	3	0.00	46100852	130999	287.44	355	359	348	461	249	355	351.92	29.09	0	6478	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	546	71.00	0.79	12	0.09	5.00	452.00	556	20230830	-36.15	339	20240816	4.72	502	-29.28	20240408	339	4.72	20240816	2780	-87.23	20230830	339	4.72	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
67	20240820	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	354	-1	5	-0.28	41536522	118151	259.25	355	357	348	461	249	355	351.55	29.09	0	6992	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	545	70.80	0.78	12	0.08	5.00	452.00	556	20230830	-36.33	339	20240816	4.42	502	-29.48	20240408	339	4.42	20240816	2780	-87.27	20230830	339	4.42	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
68	20240820	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	-5	5	-1.41	39731602	112999	247.95	355	357	348	461	249	355	351.61	29.09	0	6594	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	539	70.00	0.77	12	0.07	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
69	20240820	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	354	-1	5	-0.28	33962486	96611	211.99	355	357	350	461	249	355	351.54	29.09	0	5488	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	545	70.80	0.78	12	0.06	5.00	452.00	556	20230830	-36.33	339	20240816	4.42	502	-29.48	20240408	339	4.42	20240816	2780	-87.27	20230830	339	4.42	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
70	20240820	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	355	0	3	0.00	33784967	96111	210.89	355	357	350	461	249	355	351.52	29.09	0	5559	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	546	71.00	0.79	12	0.06	5.00	452.00	556	20230830	-36.15	339	20240816	4.72	502	-29.28	20240408	339	4.72	20240816	2780	-87.23	20230830	339	4.72	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
71	20240820	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	356	1	2	0.28	31753001	90359	198.27	355	357	350	461	249	355	351.41	29.09	0	4918	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	548	71.20	0.79	12	0.06	5.00	452.00	556	20230830	-35.97	339	20240816	5.01	502	-29.08	20240408	339	5.01	20240816	2780	-87.19	20230830	339	5.01	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
72	20240820	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	354	-1	5	-0.28	29708519	84600	185.63	355	357	350	461	249	355	351.16	29.09	0	5233	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	545	70.80	0.78	12	0.05	5.00	452.00	556	20230830	-36.33	339	20240816	4.42	502	-29.48	20240408	339	4.42	20240816	2780	-87.27	20230830	339	4.42	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
73	20240820	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	356	1	2	0.28	2852866	8094	17.76	355	357	350	461	249	355	352.47	29.09	0	-245	369	362	351	344	333	365	347	770	106	500	220	1	1	153906120	548	71.20	0.79	12	0.01	5.00	452.00	556	20230830	-35.97	339	20240816	5.01	502	-29.08	20240408	339	5.01	20240816	2780	-87.19	20230830	339	5.01	20240816	0.00	N	025440	500	769 억		44765624	N	N	0	N	00	N
74	20240819	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	355	5	2	1.43	15734113	45028	21.48	348	358	340	455	245	350	349.43	29.09	0	-492	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	546	71.00	0.79	12	0.03	5.00	452.00	556	20230830	-36.15	339	20240816	4.72	502	-29.28	20240408	339	4.72	20240816	2780	-87.23	20230830	339	4.72	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
75	20240819	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	352	2	2	0.57	14800037	42390	20.22	348	358	340	455	245	350	349.14	29.09	0	-492	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	542	70.40	0.78	12	0.03	5.00	452.00	556	20230830	-36.69	339	20240816	3.83	502	-29.88	20240408	339	3.83	20240816	2780	-87.34	20230830	339	3.83	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
76	20240819	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	349	-1	5	-0.29	14370219	41160	19.63	348	358	340	455	245	350	349.13	29.09	0	-389	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	537	69.80	0.77	12	0.03	5.00	452.00	556	20230830	-37.23	339	20240816	2.95	502	-30.48	20240408	339	2.95	20240816	2780	-87.45	20230830	339	2.95	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
77	20240819	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	349	-1	5	-0.29	14162672	40566	19.35	348	358	340	455	245	350	349.13	29.09	0	-387	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	537	69.80	0.77	12	0.03	5.00	452.00	556	20230830	-37.23	339	20240816	2.95	502	-30.48	20240408	339	2.95	20240816	2780	-87.45	20230830	339	2.95	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
78	20240819	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	352	2	2	0.57	13685491	39222	18.71	348	358	340	455	245	350	348.92	29.09	0	-335	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	542	70.40	0.78	12	0.03	5.00	452.00	556	20230830	-36.69	339	20240816	3.83	502	-29.88	20240408	339	3.83	20240816	2780	-87.34	20230830	339	3.83	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
79	20240819	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	348	-2	5	-0.57	4465478	12891	6.15	348	348	340	455	245	350	346.40	29.09	0	-335	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	536	69.60	0.77	12	0.01	5.00	452.00	556	20230830	-37.41	339	20240816	2.65	502	-30.68	20240408	339	2.65	20240816	2780	-87.48	20230830	339	2.65	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
80	20240819	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	344	-6	5	-1.71	1925195	5548	2.65	348	348	340	455	245	350	347.01	29.09	0	-369	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	529	68.80	0.76	12	0.00	5.00	452.00	556	20230830	-38.13	339	20240816	1.47	502	-31.47	20240408	339	1.47	20240816	2780	-87.63	20230830	339	1.47	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
81	20240819	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	348	-2	5	-0.57	740544	2128	1.02	348	348	348	455	245	350	348.00	29.09	0	-303	368	359	349	340	330	359	340	770	105	500	220	1	1	153906120	536	69.60	0.77	12	0.00	5.00	452.00	556	20230830	-37.41	339	20240816	2.65	502	-30.68	20240408	339	2.65	20240816	2780	-87.48	20230830	339	2.65	20240816	0.00	N	025440	500	769 억		44766116	N	N	0	N	00	N
82	20240816	160338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	350	0	3	0.00	72336004	209625	143.94	350	358	339	455	245	350	345.07	29.09	0	4698	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	539	70.00	0.77	12	0.14	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
83	20240816	150341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	350	0	3	0.00	68038275	197308	135.48	350	358	339	455	245	350	344.83	29.09	0	5421	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	539	70.00	0.77	12	0.13	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
84	20240816	140341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	350	0	3	0.00	66151606	191880	131.75	350	358	339	455	245	350	344.76	29.09	0	4709	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	539	70.00	0.77	12	0.12	5.00	452.00	556	20230830	-37.05	339	20240816	3.24	502	-30.28	20240408	339	3.24	20240816	2780	-87.41	20230830	339	3.24	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
85	20240816	130343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	349	-1	5	-0.29	59872306	173928	119.43	350	358	339	455	245	350	344.24	29.09	0	7885	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	537	69.80	0.77	12	0.11	5.00	452.00	556	20230830	-37.23	339	20240816	2.95	502	-30.48	20240408	339	2.95	20240816	2780	-87.45	20230830	339	2.95	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
86	20240816	120342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	348	-2	5	-0.57	55723975	162018	111.25	350	358	339	455	245	350	343.94	29.09	0	15562	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	536	69.60	0.77	12	0.11	5.00	452.00	556	20230830	-37.41	339	20240816	2.65	502	-30.68	20240408	339	2.65	20240816	2780	-87.48	20230830	339	2.65	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
87	20240816	110342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	345	-5	5	-1.43	51261237	149130	102.40	350	358	339	455	245	350	343.74	29.09	0	15438	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	531	69.00	0.76	12	0.10	5.00	452.00	556	20230830	-37.95	339	20240816	1.77	502	-31.27	20240408	339	1.77	20240816	2780	-87.59	20230830	339	1.77	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
88	20240816	100340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	348	-2	5	-0.57	32556655	94350	64.78	350	358	339	455	245	350	345.06	29.09	0	11699	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	536	69.60	0.77	12	0.06	5.00	452.00	556	20230830	-37.41	339	20240816	2.65	502	-30.68	20240408	339	2.65	20240816	2780	-87.48	20230830	339	2.65	20240816	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
89	20240816	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	0	3	0.00	10786112	30997	21.28	350	350	345	455	245	350	347.97	29.09	0	1125	372	360	352	340	332	357	337	770	105	500	220	1	1	153906120	539	70.00	0.77	12	0.02	5.00	452.00	556	20230830	-37.05	340	20240805	2.94	502	-30.28	20240408	340	2.94	20240805	2780	-87.41	20230830	340	2.94	20240805	0.00	N	025440	500	769 억		44764523	N	N	0	N	00	N
90	20240814	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	1	2	0.29	50595354	145635	85.72	364	364	344	453	245	349	347.41	29.08	0	1676	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	539	70.00	0.77	12	0.09	5.00	452.00	556	20230830	-37.05	340	20240805	2.94	502	-30.28	20240408	340	2.94	20240805	2780	-87.41	20230830	340	2.94	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
91	20240814	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	1	2	0.29	50166876	144405	85.00	364	364	344	453	245	349	347.40	29.08	0	2286	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	539	70.00	0.77	12	0.09	5.00	452.00	556	20230830	-37.05	340	20240805	2.94	502	-30.28	20240408	340	2.94	20240805	2780	-87.41	20230830	340	2.94	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
92	20240814	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	349	0	3	0.00	38467493	110756	65.19	364	364	344	453	245	349	347.32	29.08	0	9290	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	537	69.80	0.77	12	0.07	5.00	452.00	556	20230830	-37.23	340	20240805	2.65	502	-30.48	20240408	340	2.65	20240805	2780	-87.45	20230830	340	2.65	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
93	20240814	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	349	0	3	0.00	37745697	108682	63.97	364	364	344	453	245	349	347.30	29.08	0	9290	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	537	69.80	0.77	12	0.07	5.00	452.00	556	20230830	-37.23	340	20240805	2.65	502	-30.48	20240408	340	2.65	20240805	2780	-87.45	20230830	340	2.65	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
94	20240814	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	1	2	0.29	33208610	95644	56.30	364	364	344	453	245	349	347.21	29.08	0	9404	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	539	70.00	0.77	12	0.06	5.00	452.00	556	20230830	-37.05	340	20240805	2.94	502	-30.28	20240408	340	2.94	20240805	2780	-87.41	20230830	340	2.94	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
95	20240814	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	350	1	2	0.29	32436810	93433	55.00	364	364	344	453	245	349	347.17	29.08	0	9414	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	539	70.00	0.77	12	0.06	5.00	452.00	556	20230830	-37.05	340	20240805	2.94	502	-30.28	20240408	340	2.94	20240805	2780	-87.41	20230830	340	2.94	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
96	20240814	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	347	-2	5	-0.57	13013664	37268	21.94	364	364	346	453	245	349	349.19	29.08	0	9414	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	534	69.40	0.77	12	0.02	5.00	452.00	556	20230830	-37.59	340	20240805	2.06	502	-30.88	20240408	340	2.06	20240805	2780	-87.52	20230830	340	2.06	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
97	20240814	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	355	6	2	1.72	3763057	10723	6.31	364	364	346	453	245	349	350.93	29.08	0	6966	376	362	354	340	332	358	336	770	104	500	220	1	1	153906120	546	71.00	0.79	12	0.01	5.00	452.00	556	20230830	-36.15	340	20240805	4.41	502	-29.28	20240408	340	4.41	20240805	2780	-87.23	20230830	340	4.41	20240805	0.00	N	025440	500	769 억		44762847	N	N	0	N	00	N
98	20240813	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	349	-13	5	-3.59	59616867	169889	100.41	358	368	346	470	254	362	350.93	29.13	0	1388	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	537	69.80	0.77	12	0.11	5.00	452.00	556	20230830	-37.23	340	20240805	2.65	502	-30.48	20240408	340	2.65	20240805	2780	-87.45	20230830	340	2.65	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
99	20240813	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	353	-9	5	-2.49	56528009	161043	95.18	358	368	346	470	254	362	351.01	29.13	0	1388	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	543	70.60	0.78	12	0.10	5.00	452.00	556	20230830	-36.51	340	20240805	3.82	502	-29.68	20240408	340	3.82	20240805	2780	-87.30	20230830	340	3.82	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
100	20240813	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	353	-9	5	-2.49	25593687	72298	42.73	358	368	352	470	254	362	354.00	29.13	0	2294	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	543	70.60	0.78	12	0.05	5.00	452.00	556	20230830	-36.51	340	20240805	3.82	502	-29.68	20240408	340	3.82	20240805	2780	-87.30	20230830	340	3.82	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
101	20240813	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	357	-5	5	-1.38	10295098	29036	17.16	358	368	353	470	254	362	354.56	29.13	0	1419	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	549	71.40	0.79	12	0.02	5.00	452.00	556	20230830	-35.79	340	20240805	5.00	502	-28.88	20240408	340	5.00	20240805	2780	-87.16	20230830	340	5.00	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
102	20240813	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	357	-5	5	-1.38	9880269	27874	16.47	358	368	353	470	254	362	354.46	29.13	0	1419	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	549	71.40	0.79	12	0.02	5.00	452.00	556	20230830	-35.79	340	20240805	5.00	502	-28.88	20240408	340	5.00	20240805	2780	-87.16	20230830	340	5.00	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
103	20240813	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	357	-5	5	-1.38	9483285	26762	15.82	358	368	353	470	254	362	354.36	29.13	0	1419	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	549	71.40	0.79	12	0.02	5.00	452.00	556	20230830	-35.79	340	20240805	5.00	502	-28.88	20240408	340	5.00	20240805	2780	-87.16	20230830	340	5.00	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
104	20240813	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	358	-4	5	-1.10	5485010	15460	9.14	358	368	353	470	254	362	354.79	29.13	0	287	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	551	71.60	0.79	12	0.01	5.00	452.00	556	20230830	-35.61	340	20240805	5.29	502	-28.69	20240408	340	5.29	20240805	2780	-87.12	20230830	340	5.29	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
105	20240813	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	362	0	3	0.00	23990	67	0.04	358	362	358	470	254	362	358.06	29.13	0	-9	384	372	363	351	342	368	347	770	108	500	230	1	1	153906120	557	72.40	0.80	12	0.00	5.00	452.00	556	20230830	-34.89	340	20240805	6.47	502	-27.89	20240408	340	6.47	20240805	2780	-86.98	20230830	340	6.47	20240805	0.00	N	025440	500	769 억		44835545	N	N	0	N	00	N
106	20240812	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	362	-5	5	-1.36	61096713	169196	344.06	367	375	354	477	257	367	361.10	29.17	0	2898	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	557	72.40	0.80	12	0.11	5.00	452.00	556	20230830	-34.89	340	20240805	6.47	502	-27.89	20240408	340	6.47	20240805	2780	-86.98	20230830	340	6.47	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
107	20240812	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	359	-8	5	-2.18	51724591	143001	290.79	367	375	355	477	257	367	361.71	29.17	0	19248	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	553	71.80	0.79	12	0.09	5.00	452.00	556	20230830	-35.43	340	20240805	5.59	502	-28.49	20240408	340	5.59	20240805	2780	-87.09	20230830	340	5.59	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
108	20240812	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	357	-10	5	-2.72	46400342	128051	260.39	367	375	357	477	257	367	362.36	29.17	0	19623	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	549	71.40	0.79	12	0.08	5.00	452.00	556	20230830	-35.79	340	20240805	5.00	502	-28.88	20240408	340	5.00	20240805	2780	-87.16	20230830	340	5.00	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
109	20240812	130332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	-7	5	-1.91	42766226	117927	239.81	367	375	357	477	257	367	362.65	29.17	0	21137	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	554	72.00	0.80	12	0.08	5.00	452.00	556	20230830	-35.25	340	20240805	5.88	502	-28.29	20240408	340	5.88	20240805	2780	-87.05	20230830	340	5.88	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
110	20240812	120332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	368	1	2	0.27	20331577	55654	113.17	367	375	359	477	257	367	365.32	29.17	0	5230	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	566	73.60	0.81	12	0.04	5.00	452.00	556	20230830	-33.81	340	20240805	8.24	502	-26.69	20240408	340	8.24	20240805	2780	-86.76	20230830	340	8.24	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
111	20240812	110333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	368	1	2	0.27	19963809	54653	111.14	367	375	359	477	257	367	365.28	29.17	0	5230	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	566	73.60	0.81	12	0.04	5.00	452.00	556	20230830	-33.81	340	20240805	8.24	502	-26.69	20240408	340	8.24	20240805	2780	-86.76	20230830	340	8.24	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
112	20240812	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	369	2	2	0.54	14348030	39137	79.59	367	375	363	477	257	367	366.61	29.17	0	5343	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	568	73.80	0.82	12	0.03	5.00	452.00	556	20230830	-33.63	340	20240805	8.53	502	-26.49	20240408	340	8.53	20240805	2780	-86.73	20230830	340	8.53	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
113	20240812	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	8	2	2.18	870276	2353	4.78	367	375	367	477	257	367	369.86	29.17	0	-17	379	373	364	358	349	376	361	770	110	500	230	1	1	153906120	577	75.00	0.83	12	0.00	5.00	452.00	556	20230830	-32.55	340	20240805	10.29	502	-25.30	20240408	340	10.29	20240805	2780	-86.51	20230830	340	10.29	20240805	0.00	N	025440	500	769 억		44887408	N	N	0	N	00	N
114	20240809	160330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	367	1	2	0.27	17864664	49176	80.91	364	370	355	475	257	366	363.28	29.17	0	-252	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	565	73.40	0.81	12	0.03	5.00	452.00	556	20230830	-33.99	340	20240805	7.94	502	-26.89	20240408	340	7.94	20240805	2780	-86.80	20230830	340	7.94	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
115	20240809	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	357	-9	5	-2.46	15122335	41688	68.59	364	370	355	475	257	366	362.75	29.17	0	-159	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	549	71.40	0.79	12	0.03	5.00	452.00	556	20230830	-35.79	340	20240805	5.00	502	-28.88	20240408	340	5.00	20240805	2780	-87.16	20230830	340	5.00	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
116	20240809	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	365	-1	5	-0.27	6767902	18606	30.61	364	370	355	475	257	366	363.75	29.17	0	-159	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	562	73.00	0.81	12	0.01	5.00	452.00	556	20230830	-34.35	340	20240805	7.35	502	-27.29	20240408	340	7.35	20240805	2780	-86.87	20230830	340	7.35	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
117	20240809	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	365	-1	5	-0.27	6379477	17541	28.86	364	370	355	475	257	366	363.69	29.17	0	-159	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	562	73.00	0.81	12	0.01	5.00	452.00	556	20230830	-34.35	340	20240805	7.35	502	-27.29	20240408	340	7.35	20240805	2780	-86.87	20230830	340	7.35	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
118	20240809	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	366	0	3	0.00	6316716	17369	28.58	364	370	355	475	257	366	363.68	29.17	0	-159	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	563	73.20	0.81	12	0.01	5.00	452.00	556	20230830	-34.17	340	20240805	7.65	502	-27.09	20240408	340	7.65	20240805	2780	-86.83	20230830	340	7.65	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
119	20240809	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	366	0	3	0.00	2941320	8084	13.30	364	370	355	475	257	366	363.84	29.17	0	359	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	563	73.20	0.81	12	0.01	5.00	452.00	556	20230830	-34.17	340	20240805	7.65	502	-27.09	20240408	340	7.65	20240805	2780	-86.83	20230830	340	7.65	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
120	20240809	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	366	0	3	0.00	2780292	7644	12.58	364	370	355	475	257	366	363.72	29.17	0	359	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	563	73.20	0.81	12	0.00	5.00	452.00	556	20230830	-34.17	340	20240805	7.65	502	-27.09	20240408	340	7.65	20240805	2780	-86.83	20230830	340	7.65	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
121	20240809	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	370	4	2	1.09	315336	864	1.42	364	370	364	475	257	366	364.97	29.17	0	0	377	371	364	358	351	374	361	770	109	500	230	1	1	153906120	569	74.00	0.82	12	0.00	5.00	452.00	556	20230830	-33.45	340	20240805	8.82	502	-26.29	20240408	340	8.82	20240805	2780	-86.69	20230830	340	8.82	20240805	0.00	N	025440	500	769 억		44887660	N	N	0	N	00	N
122	20240808	160327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	366	1	2	0.27	21973995	60774	117.64	363	370	357	474	256	365	361.57	29.16	0	2038	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	563	73.20	0.81	12	0.04	5.00	452.00	556	20230830	-34.17	340	20240805	7.65	502	-27.09	20240408	340	7.65	20240805	2780	-86.83	20230830	340	7.65	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
123	20240808	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	365	0	3	0.00	20556776	56881	110.10	363	370	357	474	256	365	361.40	29.16	0	3154	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	562	73.00	0.81	12	0.04	5.00	452.00	556	20230830	-34.35	340	20240805	7.35	502	-27.29	20240408	340	7.35	20240805	2780	-86.87	20230830	340	7.35	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
124	20240808	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	366	1	2	0.27	19318010	53476	103.51	363	370	357	474	256	365	361.25	29.16	0	3154	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	563	73.20	0.81	12	0.03	5.00	452.00	556	20230830	-34.17	340	20240805	7.65	502	-27.09	20240408	340	7.65	20240805	2780	-86.83	20230830	340	7.65	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
125	20240808	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	362	-3	5	-0.82	13784323	38293	74.12	363	370	357	474	256	365	359.97	29.16	0	3705	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	557	72.40	0.80	12	0.02	5.00	452.00	556	20230830	-34.89	340	20240805	6.47	502	-27.89	20240408	340	6.47	20240805	2780	-86.98	20230830	340	6.47	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
126	20240808	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	-5	5	-1.37	13694615	38043	73.64	363	370	357	474	256	365	359.98	29.16	0	3705	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	554	72.00	0.80	12	0.02	5.00	452.00	556	20230830	-35.25	340	20240805	5.88	502	-28.29	20240408	340	5.88	20240805	2780	-87.05	20230830	340	5.88	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
127	20240808	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	364	-1	5	-0.27	8364186	23212	44.93	363	370	357	474	256	365	360.34	29.16	0	3310	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	560	72.80	0.81	12	0.02	5.00	452.00	556	20230830	-34.53	340	20240805	7.06	502	-27.49	20240408	340	7.06	20240805	2780	-86.91	20230830	340	7.06	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
128	20240808	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	358	-7	5	-1.92	6639681	18395	35.61	363	370	358	474	256	365	360.95	29.16	0	2927	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	551	71.60	0.79	12	0.01	5.00	452.00	556	20230830	-35.61	340	20240805	5.29	502	-28.69	20240408	340	5.29	20240805	2780	-87.12	20230830	340	5.29	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
129	20240808	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	370	5	2	1.37	2521286	6975	13.50	363	370	359	474	256	365	361.47	29.16	0	1830	376	370	359	353	342	373	356	770	109	500	230	1	1	153906120	569	74.00	0.82	12	0.00	5.00	452.00	556	20230830	-33.45	340	20240805	8.82	502	-26.29	20240408	340	8.82	20240805	2780	-86.69	20230830	340	8.82	20240805	0.00	N	025440	500	769 억		44885622	N	N	0	N	00	N
130	20240807	160324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	365	5	2	1.39	18423942	51513	44.84	361	365	348	468	252	360	357.66	29.16	0	-33	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	562	73.00	0.81	12	0.03	5.00	452.00	556	20230830	-34.35	340	20240805	7.35	502	-27.29	20240408	340	7.35	20240805	2780	-86.87	20230830	340	7.35	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
131	20240807	150327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	362	2	2	0.56	17645459	49372	42.98	361	362	348	468	252	360	357.40	29.16	0	56	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	557	72.40	0.80	12	0.03	5.00	452.00	556	20230830	-34.89	340	20240805	6.47	502	-27.89	20240408	340	6.47	20240805	2780	-86.98	20230830	340	6.47	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
132	20240807	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	359	-1	5	-0.28	13881695	38941	33.90	361	361	348	468	252	360	356.48	29.16	0	56	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	553	71.80	0.79	12	0.03	5.00	452.00	556	20230830	-35.43	340	20240805	5.59	502	-28.49	20240408	340	5.59	20240805	2780	-87.09	20230830	340	5.59	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
133	20240807	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	0	3	0.00	12446825	34951	30.43	361	361	348	468	252	360	356.12	29.16	0	56	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	554	72.00	0.80	12	0.02	5.00	452.00	556	20230830	-35.25	340	20240805	5.88	502	-28.29	20240408	340	5.88	20240805	2780	-87.05	20230830	340	5.88	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
134	20240807	120332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	359	-1	5	-0.28	11834252	33243	28.94	361	361	348	468	252	360	355.99	29.16	0	66	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	553	71.80	0.79	12	0.02	5.00	452.00	556	20230830	-35.43	340	20240805	5.59	502	-28.49	20240408	340	5.59	20240805	2780	-87.09	20230830	340	5.59	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
135	20240807	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	358	-2	5	-0.56	9118715	25634	22.31	361	361	348	468	252	360	355.73	29.16	0	187	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	551	71.60	0.79	12	0.02	5.00	452.00	556	20230830	-35.61	340	20240805	5.29	502	-28.69	20240408	340	5.29	20240805	2780	-87.12	20230830	340	5.29	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
136	20240807	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	356	-4	5	-1.11	4800377	13528	11.78	361	361	348	468	252	360	354.85	29.16	0	8381	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	548	71.20	0.79	12	0.01	5.00	452.00	556	20230830	-35.97	340	20240805	4.71	502	-29.08	20240408	340	4.71	20240805	2780	-87.19	20230830	340	4.71	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
137	20240807	090326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	361	1	2	0.28	46208	128	0.11	361	361	361	468	252	360	361.00	29.16	0	0	383	371	357	345	331	377	351	770	108	500	230	1	1	153906120	556	72.20	0.80	12	0.00	5.00	452.00	556	20230830	-35.07	340	20240805	6.18	502	-28.09	20240408	340	6.18	20240805	2780	-87.01	20230830	340	6.18	20240805	0.00	N	025440	500	769 억		44885655	N	N	0	N	00	N
138	20240806	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	2	2	0.56	40975707	114874	51.19	343	369	343	465	251	358	356.61	29.16	0	-917	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	554	72.00	0.80	12	0.07	5.00	452.00	556	20230830	-35.25	340	20240805	5.88	502	-28.29	20240408	340	5.88	20240805	2780	-87.05	20230830	340	5.88	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
139	20240806	150329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	358	0	3	0.00	39855578	111747	49.80	343	369	343	465	251	358	356.56	29.16	0	921	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	551	71.60	0.79	12	0.07	5.00	452.00	556	20230830	-35.61	340	20240805	5.29	502	-28.69	20240408	340	5.29	20240805	2780	-87.12	20230830	340	5.29	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
140	20240806	140326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	2	2	0.56	37687233	105676	47.09	343	369	343	465	251	358	356.52	29.16	0	3249	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	554	72.00	0.80	12	0.07	5.00	452.00	556	20230830	-35.25	340	20240805	5.88	502	-28.29	20240408	340	5.88	20240805	2780	-87.05	20230830	340	5.88	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
141	20240806	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	2	2	0.56	34785373	97595	43.49	343	369	343	465	251	358	356.29	29.16	0	3433	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	554	72.00	0.80	12	0.06	5.00	452.00	556	20230830	-35.25	340	20240805	5.88	502	-28.29	20240408	340	5.88	20240805	2780	-87.05	20230830	340	5.88	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
142	20240806	120328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	357	-1	5	-0.28	28855707	80971	36.08	343	369	343	465	251	358	356.20	29.16	0	2727	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	549	71.40	0.79	12	0.05	5.00	452.00	556	20230830	-35.79	340	20240805	5.00	502	-28.88	20240408	340	5.00	20240805	2780	-87.16	20230830	340	5.00	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
143	20240806	110326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	359	1	2	0.28	25013730	70196	31.28	343	369	343	465	251	358	356.14	29.16	0	3020	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	553	71.80	0.79	12	0.05	5.00	452.00	556	20230830	-35.43	340	20240805	5.59	502	-28.49	20240408	340	5.59	20240805	2780	-87.09	20230830	340	5.59	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
144	20240806	100324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	354	-4	5	-1.12	22465016	63049	28.10	343	369	343	465	251	358	356.08	29.16	0	2197	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	545	70.80	0.78	12	0.04	5.00	452.00	556	20230830	-36.33	340	20240805	4.12	502	-29.48	20240408	340	4.12	20240805	2780	-87.27	20230830	340	4.12	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
145	20240806	090324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	358	0	3	0.00	4377627	12313	5.49	343	359	343	465	251	358	351.40	29.16	0	-1486	404	380	360	336	316	371	327	770	107	500	220	1	1	153906120	551	71.60	0.79	12	0.01	5.00	452.00	556	20230830	-35.61	340	20240805	5.29	502	-28.69	20240408	340	5.29	20240805	2780	-87.12	20230830	340	5.29	20240805	0.00	N	025440	500	769 억		44886562	N	N	0	N	00	N
146	20240805	160321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	358	-16	5	-4.28	80435440	224383	365.98	370	384	340	486	262	374	358.47	29.17	0	-16443	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	551	71.60	0.79	12	0.15	5.00	452.00	556	20230830	-35.61	340	20240805	5.29	502	-28.69	20240408	340	5.29	20240805	2780	-87.12	20230830	340	5.29	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
147	20240805	150324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	361	-13	5	-3.48	77663414	216488	353.10	370	384	340	486	262	374	358.74	29.17	0	-16437	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	556	72.20	0.80	12	0.14	5.00	452.00	556	20230830	-35.07	340	20240805	6.18	502	-28.09	20240408	340	6.18	20240805	2780	-87.01	20230830	340	6.18	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
148	20240805	140326	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	361	-13	5	-3.48	52690976	145233	236.88	370	384	346	486	262	374	362.80	29.17	0	-14440	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	556	72.20	0.80	12	0.09	5.00	452.00	556	20230830	-35.07	346	20240805	4.34	502	-28.09	20240408	346	4.34	20240805	2780	-87.01	20230830	346	4.34	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
149	20240805	130323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	367	-7	5	-1.87	50791709	139954	228.27	370	384	346	486	262	374	362.92	29.17	0	-13832	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	565	73.40	0.81	12	0.09	5.00	452.00	556	20230830	-33.99	346	20240805	6.07	502	-26.89	20240408	346	6.07	20240805	2780	-86.80	20230830	346	6.07	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
150	20240805	120323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	361	-13	5	-3.48	45512435	125138	204.11	370	384	346	486	262	374	363.70	29.17	0	-13280	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	556	72.20	0.80	12	0.08	5.00	452.00	556	20230830	-35.07	346	20240805	4.34	502	-28.09	20240408	346	4.34	20240805	2780	-87.01	20230830	346	4.34	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
151	20240805	110328	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	365	-9	5	-2.41	44026574	121044	197.43	370	384	346	486	262	374	363.72	29.17	0	-13154	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	562	73.00	0.81	12	0.08	5.00	452.00	556	20230830	-34.35	346	20240805	5.49	502	-27.29	20240408	346	5.49	20240805	2780	-86.87	20230830	346	5.49	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
152	20240805	100323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	365	-9	5	-2.41	12794192	34895	56.92	370	374	365	486	262	374	366.65	29.17	0	-4695	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	562	73.00	0.81	12	0.02	5.00	452.00	556	20230830	-34.35	365	20240805	0.00	502	-27.29	20240408	365	0.00	20240805	2780	-86.87	20230830	365	0.00	20240805	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
153	20240805	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	370	-4	5	-1.07	94350	255	0.42	370	370	370	486	262	374	370.00	29.17	0	51	384	378	374	368	364	377	367	770	112	500	230	1	1	153906120	569	74.00	0.82	12	0.00	5.00	452.00	556	20230830	-33.45	369	20240719	0.27	502	-26.29	20240408	369	0.27	20240719	2780	-86.69	20230830	369	0.27	20240719	0.00	N	025440	500	769 억		44900835	N	N	0	N	00	N
154	20240802	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	374	-7	5	-1.84	22638143	60615	76.41	375	380	370	495	267	381	373.47	29.17	0	-910	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	576	74.80	0.83	12	0.04	5.00	452.00	556	20230830	-32.73	369	20240719	1.36	502	-25.50	20240408	369	1.36	20240719	2780	-86.55	20230830	369	1.36	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
155	20240802	150316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	-9	5	-2.36	21076585	56402	71.10	375	380	370	495	267	381	373.69	29.17	0	-722	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	573	74.40	0.82	12	0.04	5.00	452.00	556	20230830	-33.09	369	20240719	0.81	502	-25.90	20240408	369	0.81	20240719	2780	-86.62	20230830	369	0.81	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
156	20240802	140320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	371	-10	5	-2.62	18796794	50265	63.36	375	380	370	495	267	381	373.95	29.17	0	2659	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	571	74.20	0.82	12	0.03	5.00	452.00	556	20230830	-33.27	369	20240719	0.54	502	-26.10	20240408	369	0.54	20240719	2780	-86.65	20230830	369	0.54	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
157	20240802	130320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	373	-8	5	-2.10	15508500	41401	52.19	375	380	370	495	267	381	374.59	29.17	0	1721	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	574	74.60	0.83	12	0.03	5.00	452.00	556	20230830	-32.91	369	20240719	1.08	502	-25.70	20240408	369	1.08	20240719	2780	-86.58	20230830	369	1.08	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
158	20240802	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	-6	5	-1.57	11041807	29391	37.05	375	380	373	495	267	381	375.69	29.17	0	860	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	577	75.00	0.83	12	0.02	5.00	452.00	556	20230830	-32.55	369	20240719	1.63	502	-25.30	20240408	369	1.63	20240719	2780	-86.51	20230830	369	1.63	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
159	20240802	110320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	376	-5	5	-1.31	7578151	20128	25.37	375	380	374	495	267	381	376.50	29.17	0	660	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	579	75.20	0.83	12	0.01	5.00	452.00	556	20230830	-32.37	369	20240719	1.90	502	-25.10	20240408	369	1.90	20240719	2780	-86.47	20230830	369	1.90	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
160	20240802	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	-3	5	-0.79	4745659	12612	15.90	375	380	374	495	267	381	376.28	29.17	0	35	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	582	75.60	0.84	12	0.01	5.00	452.00	556	20230830	-32.01	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
161	20240802	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-2	5	-0.52	104679	277	0.35	375	379	375	495	267	381	377.90	29.17	0	-211	403	392	384	373	365	390	371	770	114	500	240	1	1	153906120	583	75.80	0.84	12	0.00	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44901690	N	N	0	N	00	N
162	20240801	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	30122759	79328	106.69	381	395	376	495	267	381	379.72	29.18	0	-831	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	586	76.20	0.84	12	0.05	5.00	452.00	556	20230830	-31.47	369	20240719	3.25	502	-24.10	20240408	369	3.25	20240719	2780	-86.29	20230830	369	3.25	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
163	20240801	150323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	-3	5	-0.79	25700387	67640	90.97	381	395	376	495	267	381	379.96	29.18	0	6632	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	582	75.60	0.84	12	0.04	5.00	452.00	556	20230830	-32.01	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
164	20240801	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	2	2	0.52	15854656	41543	55.87	381	395	380	495	267	381	381.64	29.18	0	5588	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	589	76.60	0.85	12	0.03	5.00	452.00	556	20230830	-31.12	369	20240719	3.79	502	-23.71	20240408	369	3.79	20240719	2780	-86.22	20230830	369	3.79	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
165	20240801	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	2	2	0.52	14790187	38747	52.11	381	395	380	495	267	381	381.71	29.18	0	5772	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	589	76.60	0.85	12	0.03	5.00	452.00	556	20230830	-31.12	369	20240719	3.79	502	-23.71	20240408	369	3.79	20240719	2780	-86.22	20230830	369	3.79	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
166	20240801	120319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	3	2	0.79	14099470	36940	49.68	381	395	380	495	267	381	381.69	29.18	0	5772	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	591	76.80	0.85	12	0.02	5.00	452.00	556	20230830	-30.94	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
167	20240801	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	3	2	0.79	11530783	30196	40.61	381	395	380	495	267	381	381.86	29.18	0	5412	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	591	76.80	0.85	12	0.02	5.00	452.00	556	20230830	-30.94	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
168	20240801	100319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	388	7	2	1.84	5900773	15413	20.73	381	395	381	495	267	381	382.84	29.18	0	-53	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	597	77.60	0.86	12	0.01	5.00	452.00	556	20230830	-30.22	369	20240719	5.15	502	-22.71	20240408	369	5.15	20240719	2780	-86.04	20230830	369	5.15	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N
169	20240801	090314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	9	2	2.36	79357	207	0.28	381	395	381	495	267	381	383.37	29.18	0	-14	386	383	379	376	372	385	378	770	114	500	240	1	1	153906120	600	78.00	0.86	12	0.00	5.00	452.00	556	20230830	-29.86	369	20240719	5.69	502	-22.31	20240408	369	5.69	20240719	2780	-85.97	20230830	369	5.69	20240719	0.00	N	025440	500	769 억		44902521	N	N	0	N	00	N