KissMeData/043200/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	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	5	2	0.90	16662327	29481	35.57	557	575	557	724	390	557	565.19	0.29	0	316	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	235	-23.42	0.80	12	0.07	-24.00	705.00	890	20231108	-36.85	525	20240805	7.05	717	-21.62	20240801	525	7.05	20240805	890	-36.85	20231108	525	7.05	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
3	20240830	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	9	2	1.62	16287202	28816	34.77	557	575	557	724	390	557	565.21	0.29	0	505	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	237	-23.58	0.80	12	0.07	-24.00	705.00	890	20231108	-36.40	525	20240805	7.81	717	-21.06	20240801	525	7.81	20240805	890	-36.40	20231108	525	7.81	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
4	20240830	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	9	2	1.62	14715550	26038	31.41	557	575	557	724	390	557	565.16	0.29	0	501	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	237	-23.58	0.80	12	0.06	-24.00	705.00	890	20231108	-36.40	525	20240805	7.81	717	-21.06	20240801	525	7.81	20240805	890	-36.40	20231108	525	7.81	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
5	20240830	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	8	2	1.44	11232629	19855	23.96	557	575	557	724	390	557	565.73	0.29	0	800	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	236	-23.54	0.80	12	0.05	-24.00	705.00	890	20231108	-36.52	525	20240805	7.62	717	-21.20	20240801	525	7.62	20240805	890	-36.52	20231108	525	7.62	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
6	20240830	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	9	2	1.62	8484473	14999	18.10	557	575	557	724	390	557	565.67	0.29	0	692	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	237	-23.58	0.80	12	0.04	-24.00	705.00	890	20231108	-36.40	525	20240805	7.81	717	-21.06	20240801	525	7.81	20240805	890	-36.40	20231108	525	7.81	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
7	20240830	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	9	2	1.62	6921452	12236	14.76	557	575	557	724	390	557	565.66	0.29	0	782	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	237	-23.58	0.80	12	0.03	-24.00	705.00	890	20231108	-36.40	525	20240805	7.81	717	-21.06	20240801	525	7.81	20240805	890	-36.40	20231108	525	7.81	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
8	20240830	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	16	2	2.87	5369934	9511	11.48	557	575	557	724	390	557	564.60	0.29	0	832	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	240	-23.88	0.81	12	0.02	-24.00	705.00	890	20231108	-35.62	525	20240805	9.14	717	-20.08	20240801	525	9.14	20240805	890	-35.62	20231108	525	9.14	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
9	20240830	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	5	2	0.90	1546632	2767	3.34	557	562	557	724	390	557	558.96	0.29	0	1081	576	566	561	551	546	564	549	209	167	500	370	1	1	41804315	235	-23.42	0.80	12	0.01	-24.00	705.00	890	20231108	-36.85	525	20240805	7.05	717	-21.62	20240801	525	7.05	20240805	890	-36.85	20231108	525	7.05	20240805	0.00	N	043200	500	209 억		120228	N	N	0	N	00	N
10	20240829	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-14	5	-2.45	46539780	82872	186.28	571	571	556	742	400	571	561.59	0.29	0	-6254	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	233	-23.21	0.79	12	0.20	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
11	20240829	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	-10	5	-1.75	44030271	78368	176.15	571	571	556	742	400	571	561.84	0.29	0	-6046	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	235	-23.38	0.80	12	0.19	-24.00	705.00	890	20231108	-36.97	525	20240805	6.86	717	-21.76	20240801	525	6.86	20240805	890	-36.97	20231108	525	6.86	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
12	20240829	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-11	5	-1.93	39667610	70577	158.64	571	571	556	742	400	571	562.05	0.29	0	-4954	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	234	-23.33	0.79	12	0.17	-24.00	705.00	890	20231108	-37.08	525	20240805	6.67	717	-21.90	20240801	525	6.67	20240805	890	-37.08	20231108	525	6.67	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
13	20240829	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	-9	5	-1.58	37213088	66199	148.80	571	571	556	742	400	571	562.14	0.29	0	-4070	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	235	-23.42	0.80	12	0.16	-24.00	705.00	890	20231108	-36.85	525	20240805	7.05	717	-21.62	20240801	525	7.05	20240805	890	-36.85	20231108	525	7.05	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
14	20240829	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-14	5	-2.45	31633339	56259	126.46	571	571	556	742	400	571	562.28	0.29	0	-1705	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	233	-23.21	0.79	12	0.13	-24.00	705.00	890	20231108	-37.42	525	20240805	6.10	717	-22.32	20240801	525	6.10	20240805	890	-37.42	20231108	525	6.10	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
15	20240829	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-4	5	-0.70	16153046	28609	64.31	571	571	560	742	400	571	564.61	0.29	0	-668	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	237	-23.62	0.80	12	0.07	-24.00	705.00	890	20231108	-36.29	525	20240805	8.00	717	-20.92	20240801	525	8.00	20240805	890	-36.29	20231108	525	8.00	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
16	20240829	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-4	5	-0.70	4905046	8614	19.36	571	571	567	742	400	571	569.43	0.29	0	-312	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	237	-23.62	0.80	12	0.02	-24.00	705.00	890	20231108	-36.29	525	20240805	8.00	717	-20.92	20240801	525	8.00	20240805	890	-36.29	20231108	525	8.00	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
17	20240829	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-2	5	-0.35	427102	748	1.68	571	571	569	742	400	571	570.99	0.29	0	-19	584	577	572	565	560	575	563	209	171	500	380	1	1	41804315	238	-23.71	0.81	12	0.00	-24.00	705.00	890	20231108	-36.07	525	20240805	8.38	717	-20.64	20240801	525	8.38	20240805	890	-36.07	20231108	525	8.38	20240805	0.00	N	043200	500	209 억		122985	N	N	0	N	00	N
18	20240828	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-9	5	-1.55	25387951	44487	65.86	579	579	567	754	406	580	570.68	0.30	0	-492	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	239	-23.79	0.81	12	0.11	-24.00	705.00	890	20231108	-35.84	525	20240805	8.76	717	-20.36	20240801	525	8.76	20240805	890	-35.84	20231108	525	8.76	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
19	20240828	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-6	5	-1.03	25328511	44383	65.70	579	579	567	754	406	580	570.68	0.30	0	-489	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	240	-23.92	0.81	12	0.11	-24.00	705.00	890	20231108	-35.51	525	20240805	9.33	717	-19.94	20240801	525	9.33	20240805	890	-35.51	20231108	525	9.33	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
20	20240828	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-6	5	-1.03	22776009	39915	59.09	579	579	567	754	406	580	570.61	0.30	0	-489	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	240	-23.92	0.81	12	0.10	-24.00	705.00	890	20231108	-35.51	525	20240805	9.33	717	-19.94	20240801	525	9.33	20240805	890	-35.51	20231108	525	9.33	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
21	20240828	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-7	5	-1.21	22366176	39201	58.03	579	579	567	754	406	580	570.55	0.30	0	-489	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	240	-23.88	0.81	12	0.09	-24.00	705.00	890	20231108	-35.62	525	20240805	9.14	717	-20.08	20240801	525	9.14	20240805	890	-35.62	20231108	525	9.14	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
22	20240828	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-12	5	-2.07	18443752	32304	47.82	579	579	567	754	406	580	570.94	0.30	0	-480	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	237	-23.67	0.81	12	0.08	-24.00	705.00	890	20231108	-36.18	525	20240805	8.19	717	-20.78	20240801	525	8.19	20240805	890	-36.18	20231108	525	8.19	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
23	20240828	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-7	5	-1.21	12966617	22698	33.60	579	579	567	754	406	580	571.27	0.30	0	-111	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	240	-23.88	0.81	12	0.05	-24.00	705.00	890	20231108	-35.62	525	20240805	9.14	717	-20.08	20240801	525	9.14	20240805	890	-35.62	20231108	525	9.14	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
24	20240828	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-6	5	-1.03	9424973	16526	24.47	579	579	567	754	406	580	570.31	0.30	0	254	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	240	-23.92	0.81	12	0.04	-24.00	705.00	890	20231108	-35.51	525	20240805	9.33	717	-19.94	20240801	525	9.33	20240805	890	-35.51	20231108	525	9.33	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
25	20240828	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-2	5	-0.34	207280	358	0.53	579	579	578	754	406	580	578.99	0.30	0	-40	588	584	579	575	570	581	572	209	174	500	390	1	1	41804315	242	-24.08	0.82	12	0.00	-24.00	705.00	890	20231108	-35.06	525	20240805	10.10	717	-19.39	20240801	525	10.10	20240805	890	-35.06	20231108	525	10.10	20240805	0.00	N	043200	500	209 억		123477	N	N	0	N	00	N
26	20240827	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-1	5	-0.17	38967773	67548	124.30	581	583	574	755	407	581	576.89	0.30	0	-1968	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	242	-24.17	0.82	12	0.16	-24.00	705.00	890	20231108	-34.83	525	20240805	10.48	717	-19.11	20240801	525	10.48	20240805	890	-34.83	20231108	525	10.48	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
27	20240827	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-2	5	-0.34	38877447	67392	124.01	581	583	574	755	407	581	576.89	0.30	0	-1902	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	242	-24.12	0.82	12	0.16	-24.00	705.00	890	20231108	-34.94	525	20240805	10.29	717	-19.25	20240801	525	10.29	20240805	890	-34.94	20231108	525	10.29	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
28	20240827	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	0	3	0.00	26264190	45509	83.75	581	583	575	755	407	581	577.12	0.30	0	-1725	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	243	-24.21	0.82	12	0.11	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
29	20240827	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	1	2	0.17	23790443	41244	75.90	581	583	575	755	407	581	576.82	0.30	0	-1725	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	243	-24.25	0.83	12	0.10	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
30	20240827	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-4	5	-0.69	11788633	20408	37.55	581	583	576	755	407	581	577.65	0.30	0	-478	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	241	-24.04	0.82	12	0.05	-24.00	705.00	890	20231108	-35.17	525	20240805	9.90	717	-19.53	20240801	525	9.90	20240805	890	-35.17	20231108	525	9.90	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
31	20240827	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-5	5	-0.86	6170454	10686	19.66	581	583	576	755	407	581	577.43	0.30	0	-398	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	241	-24.00	0.82	12	0.03	-24.00	705.00	890	20231108	-35.28	525	20240805	9.71	717	-19.67	20240801	525	9.71	20240805	890	-35.28	20231108	525	9.71	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
32	20240827	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-1	5	-0.17	2551443	4411	8.12	581	583	576	755	407	581	578.43	0.30	0	-351	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	242	-24.17	0.82	12	0.01	-24.00	705.00	890	20231108	-34.83	525	20240805	10.48	717	-19.11	20240801	525	10.48	20240805	890	-34.83	20231108	525	10.48	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
33	20240827	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	1	2	0.17	169072	291	0.54	581	582	581	755	407	581	581.00	0.30	0	-22	587	584	581	578	575	585	579	209	174	500	390	1	1	41804315	243	-24.25	0.83	12	0.00	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		125444	N	N	0	N	00	N
34	20240826	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	1	2	0.17	31559496	54342	107.84	580	584	578	754	406	580	580.76	0.31	0	-3081	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	243	-24.21	0.82	12	0.13	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
35	20240826	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	1	2	0.17	31243138	53797	106.76	580	584	578	754	406	580	580.76	0.31	0	-2996	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	243	-24.21	0.82	12	0.13	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
36	20240826	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	2	2	0.34	26279103	45254	89.80	580	584	578	754	406	580	580.70	0.31	0	-2996	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	243	-24.25	0.83	12	0.11	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
37	20240826	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	1	2	0.17	19488304	33586	66.65	580	584	578	754	406	580	580.25	0.31	0	-3133	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	243	-24.21	0.82	12	0.08	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
38	20240826	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	2	2	0.34	13560303	23370	46.38	580	584	578	754	406	580	580.24	0.31	0	-3133	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	243	-24.25	0.83	12	0.06	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
39	20240826	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	2	2	0.34	8685922	14941	29.65	580	584	578	754	406	580	581.35	0.31	0	-2792	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	243	-24.25	0.83	12	0.04	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
40	20240826	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	3	2	0.52	5525598	9500	18.85	580	584	578	754	406	580	581.65	0.31	0	-2788	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	244	-24.29	0.83	12	0.02	-24.00	705.00	890	20231108	-34.49	525	20240805	11.05	717	-18.69	20240801	525	11.05	20240805	890	-34.49	20231108	525	11.05	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
41	20240826	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	4	2	0.69	2149868	3697	7.34	580	584	580	754	406	580	581.53	0.31	0	-45	604	592	584	572	564	588	568	209	174	500	390	1	1	41804315	244	-24.33	0.83	12	0.01	-24.00	705.00	890	20231108	-34.38	525	20240805	11.24	717	-18.55	20240801	525	11.24	20240805	890	-34.38	20231108	525	11.24	20240805	0.00	N	043200	500	209 억		128524	N	N	0	N	00	N
42	20240823	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-2	5	-0.34	29208305	50370	46.16	582	596	576	756	408	582	579.88	0.31	0	-2055	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	242	-24.17	0.82	12	0.12	-24.00	705.00	890	20231108	-34.83	525	20240805	10.48	717	-19.11	20240801	525	10.48	20240805	890	-34.83	20231108	525	10.48	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
43	20240823	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-4	5	-0.69	28909079	49854	45.69	582	596	576	756	408	582	579.87	0.31	0	-2054	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	242	-24.08	0.82	12	0.12	-24.00	705.00	890	20231108	-35.06	525	20240805	10.10	717	-19.39	20240801	525	10.10	20240805	890	-35.06	20231108	525	10.10	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
44	20240823	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	1	2	0.17	27942256	48183	44.16	582	596	576	756	408	582	579.92	0.31	0	-2047	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	244	-24.29	0.83	12	0.12	-24.00	705.00	890	20231108	-34.49	525	20240805	11.05	717	-18.69	20240801	525	11.05	20240805	890	-34.49	20231108	525	11.05	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
45	20240823	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-3	5	-0.52	15491234	26659	24.43	582	596	576	756	408	582	581.09	0.31	0	-385	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	242	-24.12	0.82	12	0.06	-24.00	705.00	890	20231108	-34.94	525	20240805	10.29	717	-19.25	20240801	525	10.29	20240805	890	-34.94	20231108	525	10.29	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
46	20240823	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-2	5	-0.34	14677515	25255	23.14	582	596	576	756	408	582	581.17	0.31	0	-195	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	242	-24.17	0.82	12	0.06	-24.00	705.00	890	20231108	-34.83	525	20240805	10.48	717	-19.11	20240801	525	10.48	20240805	890	-34.83	20231108	525	10.48	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
47	20240823	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	1	2	0.17	12599524	21673	19.86	582	596	576	756	408	582	581.35	0.31	0	-126	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	244	-24.29	0.83	12	0.05	-24.00	705.00	890	20231108	-34.49	525	20240805	11.05	717	-18.69	20240801	525	11.05	20240805	890	-34.49	20231108	525	11.05	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
48	20240823	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	1	2	0.17	8591475	14760	13.53	582	596	577	756	408	582	582.08	0.31	0	-194	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	244	-24.29	0.83	12	0.04	-24.00	705.00	890	20231108	-34.49	525	20240805	11.05	717	-18.69	20240801	525	11.05	20240805	890	-34.49	20231108	525	11.05	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
49	20240823	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-1	5	-0.17	250247	430	0.39	582	582	581	756	408	582	581.97	0.31	0	-67	642	611	596	565	550	604	558	209	174	500	390	1	1	41804315	243	-24.21	0.82	12	0.00	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		130461	N	N	0	N	00	N
50	20240822	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	-12	5	-2.02	64505129	109122	144.29	594	627	581	772	416	594	591.13	0.35	0	-23090	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	243	-24.25	0.83	12	0.26	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
51	20240822	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-10	5	-1.68	57212378	96610	127.75	594	627	581	772	416	594	592.20	0.35	0	-15220	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	244	-24.33	0.83	12	0.23	-24.00	705.00	890	20231108	-34.38	525	20240805	11.24	717	-18.55	20240801	525	11.24	20240805	890	-34.38	20231108	525	11.24	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
52	20240822	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-13	5	-2.19	54263062	91563	121.07	594	627	581	772	416	594	592.63	0.35	0	-11296	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	243	-24.21	0.82	12	0.22	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
53	20240822	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-13	5	-2.19	47173546	79392	104.98	594	627	581	772	416	594	594.19	0.35	0	-11291	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	243	-24.21	0.82	12	0.19	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
54	20240822	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-7	5	-1.18	43913693	73797	97.58	594	627	581	772	416	594	595.06	0.35	0	-11647	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	245	-24.46	0.83	12	0.18	-24.00	705.00	890	20231108	-34.04	525	20240805	11.81	717	-18.13	20240801	525	11.81	20240805	890	-34.04	20231108	525	11.81	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
55	20240822	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-2	5	-0.34	34035697	56863	75.19	594	627	586	772	416	594	598.56	0.35	0	-12012	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	247	-24.67	0.84	12	0.14	-24.00	705.00	890	20231108	-33.48	525	20240805	12.76	717	-17.43	20240801	525	12.76	20240805	890	-33.48	20231108	525	12.76	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
56	20240822	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	1	2	0.17	22849824	37878	50.09	594	627	593	772	416	594	603.25	0.35	0	-12149	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	249	-24.79	0.84	12	0.09	-24.00	705.00	890	20231108	-33.15	525	20240805	13.33	717	-17.02	20240801	525	13.33	20240805	890	-33.15	20231108	525	13.33	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
57	20240822	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	17	2	2.86	5787329	9433	12.47	594	627	593	772	416	594	613.52	0.35	0	-5446	626	610	602	586	578	606	582	209	178	500	400	1	1	41804315	255	-25.46	0.87	12	0.02	-24.00	705.00	890	20231108	-31.35	525	20240805	16.38	717	-14.78	20240801	525	16.38	20240805	890	-31.35	20231108	525	16.38	20240805	0.00	N	043200	500	209 억		145733	N	N	0	N	00	N
58	20240821	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-19	5	-3.10	45550745	75627	64.43	613	618	594	796	430	613	602.31	0.38	0	-13735	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	248	-24.75	0.84	12	0.18	-24.00	705.00	890	20231108	-33.26	525	20240805	13.14	717	-17.15	20240801	525	13.14	20240805	890	-33.26	20231108	525	13.14	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
59	20240821	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-10	5	-1.63	40790369	67623	57.61	613	618	594	796	430	613	603.20	0.38	0	-12395	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	252	-25.12	0.86	12	0.16	-24.00	705.00	890	20231108	-32.25	525	20240805	14.86	717	-15.90	20240801	525	14.86	20240805	890	-32.25	20231108	525	14.86	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
60	20240821	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-9	5	-1.47	33096887	54775	46.67	613	618	594	796	430	613	604.23	0.38	0	-8615	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	252	-25.17	0.86	12	0.13	-24.00	705.00	890	20231108	-32.13	525	20240805	15.05	717	-15.76	20240801	525	15.05	20240805	890	-32.13	20231108	525	15.05	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
61	20240821	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-9	5	-1.47	24409341	40387	34.41	613	618	594	796	430	613	604.39	0.38	0	-8413	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	252	-25.17	0.86	12	0.10	-24.00	705.00	890	20231108	-32.13	525	20240805	15.05	717	-15.76	20240801	525	15.05	20240805	890	-32.13	20231108	525	15.05	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
62	20240821	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-14	5	-2.28	24132579	39925	34.02	613	618	594	796	430	613	604.45	0.38	0	-8436	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	250	-24.96	0.85	12	0.10	-24.00	705.00	890	20231108	-32.70	525	20240805	14.10	717	-16.46	20240801	525	14.10	20240805	890	-32.70	20231108	525	14.10	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
63	20240821	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-12	5	-1.96	15872109	26136	22.27	613	618	601	796	430	613	607.29	0.38	0	-8536	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	251	-25.04	0.85	12	0.06	-24.00	705.00	890	20231108	-32.47	525	20240805	14.48	717	-16.18	20240801	525	14.48	20240805	890	-32.47	20231108	525	14.48	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
64	20240821	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-7	5	-1.14	9792753	16073	13.69	613	618	604	796	430	613	609.27	0.38	0	-6395	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	253	-25.25	0.86	12	0.04	-24.00	705.00	890	20231108	-31.91	525	20240805	15.43	717	-15.48	20240801	525	15.43	20240805	890	-31.91	20231108	525	15.43	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
65	20240821	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	4	2	0.65	2872264	4685	3.99	613	618	612	796	430	613	613.08	0.38	0	-1706	635	623	615	603	595	620	600	209	183	500	410	1	1	41804315	258	-25.71	0.88	12	0.01	-24.00	705.00	890	20231108	-30.67	525	20240805	17.52	717	-13.95	20240801	525	17.52	20240805	890	-30.67	20231108	525	17.52	20240805	0.00	N	043200	500	209 억		158677	N	N	0	N	00	N
66	20240820	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-6	5	-0.97	71983610	117192	37.84	619	627	607	804	434	619	614.24	0.39	0	-2799	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	256	-25.54	0.87	12	0.28	-24.00	705.00	890	20231108	-31.12	525	20240805	16.76	717	-14.50	20240801	525	16.76	20240805	890	-31.12	20231108	525	16.76	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
67	20240820	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-11	5	-1.78	68879251	112123	36.21	619	627	607	804	434	619	614.32	0.39	0	-1363	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	254	-25.33	0.86	12	0.27	-24.00	705.00	890	20231108	-31.69	525	20240805	15.81	717	-15.20	20240801	525	15.81	20240805	890	-31.69	20231108	525	15.81	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
68	20240820	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-12	5	-1.94	66603883	108385	35.00	619	627	607	804	434	619	614.51	0.39	0	-1347	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	254	-25.29	0.86	12	0.26	-24.00	705.00	890	20231108	-31.80	525	20240805	15.62	717	-15.34	20240801	525	15.62	20240805	890	-31.80	20231108	525	15.62	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
69	20240820	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	-4	5	-0.65	59505876	96770	31.25	619	627	607	804	434	619	614.92	0.39	0	-1739	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	257	-25.62	0.87	12	0.23	-24.00	705.00	890	20231108	-30.90	525	20240805	17.14	717	-14.23	20240801	525	17.14	20240805	890	-30.90	20231108	525	17.14	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
70	20240820	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-5	5	-0.81	54367564	88366	28.53	619	627	607	804	434	619	615.25	0.39	0	-1040	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	257	-25.58	0.87	12	0.21	-24.00	705.00	890	20231108	-31.01	525	20240805	16.95	717	-14.37	20240801	525	16.95	20240805	890	-31.01	20231108	525	16.95	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
71	20240820	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-10	5	-1.62	46886555	76127	24.58	619	627	607	804	434	619	615.90	0.39	0	-829	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	255	-25.38	0.86	12	0.18	-24.00	705.00	890	20231108	-31.57	525	20240805	16.00	717	-15.06	20240801	525	16.00	20240805	890	-31.57	20231108	525	16.00	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
72	20240820	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-1	5	-0.16	36893404	59719	19.28	619	627	607	804	434	619	617.78	0.39	0	-2240	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	258	-25.75	0.88	12	0.14	-24.00	705.00	890	20231108	-30.56	525	20240805	17.71	717	-13.81	20240801	525	17.71	20240805	890	-30.56	20231108	525	17.71	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
73	20240820	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	2	2	0.32	6988243	11240	3.63	619	627	619	804	434	619	621.73	0.39	0	-1125	641	630	609	598	577	635	603	209	185	500	420	1	1	41804315	260	-25.88	0.88	12	0.03	-24.00	705.00	890	20231108	-30.22	525	20240805	18.29	717	-13.39	20240801	525	18.29	20240805	890	-30.22	20231108	525	18.29	20240805	0.00	N	043200	500	209 억		161476	N	N	0	N	00	N
74	20240819	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	31	2	5.27	188101389	309507	243.46	588	620	588	764	412	588	607.74	0.26	0	53274	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	259	-25.79	0.88	12	0.74	-24.00	705.00	890	20231108	-30.45	525	20240805	17.90	717	-13.67	20240801	525	17.90	20240805	890	-30.45	20231108	525	17.90	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
75	20240819	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	18	2	3.06	155677050	256875	202.06	588	620	588	764	412	588	606.04	0.26	0	48628	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	253	-25.25	0.86	12	0.61	-24.00	705.00	890	20231108	-31.91	525	20240805	15.43	717	-15.48	20240801	525	15.43	20240805	890	-31.91	20231108	525	15.43	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
76	20240819	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	23	2	3.91	143692983	237080	186.49	588	620	588	764	412	588	606.09	0.26	0	47605	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	255	-25.46	0.87	12	0.57	-24.00	705.00	890	20231108	-31.35	525	20240805	16.38	717	-14.78	20240801	525	16.38	20240805	890	-31.35	20231108	525	16.38	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
77	20240819	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	19	2	3.23	100900185	167442	131.71	588	616	588	764	412	588	602.60	0.26	0	30079	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	254	-25.29	0.86	12	0.40	-24.00	705.00	890	20231108	-31.80	525	20240805	15.62	717	-15.34	20240801	525	15.62	20240805	890	-31.80	20231108	525	15.62	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
78	20240819	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	21	2	3.57	83891875	139192	109.49	588	616	588	764	412	588	602.71	0.26	0	20583	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	255	-25.38	0.86	12	0.33	-24.00	705.00	890	20231108	-31.57	525	20240805	16.00	717	-15.06	20240801	525	16.00	20240805	890	-31.57	20231108	525	16.00	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
79	20240819	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	25	2	4.25	46548930	77431	60.91	588	616	588	764	412	588	601.17	0.26	0	8465	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	256	-25.54	0.87	12	0.19	-24.00	705.00	890	20231108	-31.12	525	20240805	16.76	717	-14.50	20240801	525	16.76	20240805	890	-31.12	20231108	525	16.76	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
80	20240819	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	7	2	1.19	16272047	27441	21.59	588	600	588	764	412	588	592.98	0.26	0	-1659	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	249	-24.79	0.84	12	0.07	-24.00	705.00	890	20231108	-33.15	525	20240805	13.33	717	-17.02	20240801	525	13.33	20240805	890	-33.15	20231108	525	13.33	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
81	20240819	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	5	2	0.85	4753146	8076	6.35	588	600	588	764	412	588	588.55	0.26	0	-884	619	603	594	578	569	611	586	209	176	500	390	1	1	41804315	248	-24.71	0.84	12	0.02	-24.00	705.00	890	20231108	-33.37	525	20240805	12.95	717	-17.29	20240801	525	12.95	20240805	890	-33.37	20231108	525	12.95	20240805	0.00	N	043200	500	209 억		108844	N	N	0	N	00	N
82	20240816	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	3	2	0.51	71471551	121112	77.86	585	610	585	760	410	585	590.13	0.25	0	5706	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	246	-24.50	0.83	12	0.29	-24.00	705.00	890	20231108	-33.93	525	20240805	12.00	717	-17.99	20240801	525	12.00	20240805	890	-33.93	20231108	525	12.00	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
83	20240816	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	6	2	1.03	70327269	119166	76.61	585	610	585	760	410	585	590.16	0.25	0	5706	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	247	-24.62	0.84	12	0.29	-24.00	705.00	890	20231108	-33.60	525	20240805	12.57	717	-17.57	20240801	525	12.57	20240805	890	-33.60	20231108	525	12.57	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
84	20240816	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	7	2	1.20	66997700	113538	72.99	585	610	585	760	410	585	590.09	0.25	0	5756	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	247	-24.67	0.84	12	0.27	-24.00	705.00	890	20231108	-33.48	525	20240805	12.76	717	-17.43	20240801	525	12.76	20240805	890	-33.48	20231108	525	12.76	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
85	20240816	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	6	2	1.03	46733274	79216	50.93	585	610	585	760	410	585	589.95	0.25	0	-4324	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	247	-24.62	0.84	12	0.19	-24.00	705.00	890	20231108	-33.60	525	20240805	12.57	717	-17.57	20240801	525	12.57	20240805	890	-33.60	20231108	525	12.57	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
86	20240816	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	4	2	0.68	33590598	56868	36.56	585	610	585	760	410	585	590.68	0.25	0	-3681	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	246	-24.54	0.84	12	0.14	-24.00	705.00	890	20231108	-33.82	525	20240805	12.19	717	-17.85	20240801	525	12.19	20240805	890	-33.82	20231108	525	12.19	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
87	20240816	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	7	2	1.20	20378465	34416	22.13	585	610	585	760	410	585	592.12	0.25	0	-1202	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	247	-24.67	0.84	12	0.08	-24.00	705.00	890	20231108	-33.48	525	20240805	12.76	717	-17.43	20240801	525	12.76	20240805	890	-33.48	20231108	525	12.76	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
88	20240816	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	7	2	1.20	13701272	23120	14.86	585	610	585	760	410	585	592.62	0.25	0	-649	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	247	-24.67	0.84	12	0.06	-24.00	705.00	890	20231108	-33.48	525	20240805	12.76	717	-17.43	20240801	525	12.76	20240805	890	-33.48	20231108	525	12.76	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
89	20240816	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	9	2	1.54	2753409	4681	3.01	585	594	585	760	410	585	588.21	0.25	0	2548	619	601	593	575	567	598	572	209	175	500	390	1	1	41804315	248	-24.75	0.84	12	0.01	-24.00	705.00	890	20231108	-33.26	525	20240805	13.14	717	-17.15	20240801	525	13.14	20240805	890	-33.26	20231108	525	13.14	20240805	0.00	N	043200	500	209 억		103030	N	N	0	N	00	N
90	20240814	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-20	5	-3.31	89007587	149295	116.83	605	611	585	786	424	605	596.22	0.27	0	-9676	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	245	-24.38	0.83	12	0.36	-24.00	705.00	890	20231108	-34.27	525	20240805	11.43	717	-18.41	20240801	525	11.43	20240805	890	-34.27	20231108	525	11.43	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
91	20240814	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-18	5	-2.98	84354696	141377	110.64	605	611	587	786	424	605	596.66	0.27	0	-5626	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	245	-24.46	0.83	12	0.34	-24.00	705.00	890	20231108	-34.04	525	20240805	11.81	717	-18.13	20240801	525	11.81	20240805	890	-34.04	20231108	525	11.81	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
92	20240814	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-3	5	-0.50	68085926	113878	89.12	605	611	588	786	424	605	597.88	0.27	0	-8257	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	252	-25.08	0.85	12	0.27	-24.00	705.00	890	20231108	-32.36	525	20240805	14.67	717	-16.04	20240801	525	14.67	20240805	890	-32.36	20231108	525	14.67	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
93	20240814	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-4	5	-0.66	63254364	105864	82.84	605	611	588	786	424	605	597.51	0.27	0	-6143	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	251	-25.04	0.85	12	0.25	-24.00	705.00	890	20231108	-32.47	525	20240805	14.48	717	-16.18	20240801	525	14.48	20240805	890	-32.47	20231108	525	14.48	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
94	20240814	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-2	5	-0.33	60518590	101314	79.28	605	611	588	786	424	605	597.34	0.27	0	-5601	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	252	-25.12	0.86	12	0.24	-24.00	705.00	890	20231108	-32.25	525	20240805	14.86	717	-15.90	20240801	525	14.86	20240805	890	-32.25	20231108	525	14.86	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
95	20240814	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-4	5	-0.66	53677361	89902	70.35	605	611	588	786	424	605	597.07	0.27	0	-5372	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	251	-25.04	0.85	12	0.22	-24.00	705.00	890	20231108	-32.47	525	20240805	14.48	717	-16.18	20240801	525	14.48	20240805	890	-32.47	20231108	525	14.48	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
96	20240814	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-16	5	-2.64	40274980	67265	52.64	605	611	588	786	424	605	598.75	0.27	0	-1688	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	246	-24.54	0.84	12	0.16	-24.00	705.00	890	20231108	-33.82	525	20240805	12.19	717	-17.85	20240801	525	12.19	20240805	890	-33.82	20231108	525	12.19	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
97	20240814	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-1	5	-0.17	5155050	8529	6.67	605	608	604	786	424	605	604.41	0.27	0	-2921	613	609	601	597	589	611	599	209	181	500	410	1	1	41804315	252	-25.17	0.86	12	0.02	-24.00	705.00	890	20231108	-32.13	525	20240805	15.05	717	-15.76	20240801	525	15.05	20240805	890	-32.13	20231108	525	15.05	20240805	0.00	N	043200	500	209 억		112706	N	N	0	N	00	N
98	20240813	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	0	3	0.00	76349131	127760	91.68	605	605	593	786	424	605	597.58	0.31	0	-17354	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	253	-25.21	0.86	12	0.31	-24.00	705.00	890	20231108	-32.02	525	20240805	15.24	717	-15.62	20240801	525	15.24	20240805	890	-32.02	20231108	525	15.24	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
99	20240813	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-2	5	-0.33	73336210	122762	88.09	605	605	593	786	424	605	597.38	0.31	0	-17306	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	252	-25.12	0.86	12	0.29	-24.00	705.00	890	20231108	-32.25	525	20240805	14.86	717	-15.90	20240801	525	14.86	20240805	890	-32.25	20231108	525	14.86	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
100	20240813	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	0	3	0.00	52911415	88755	63.69	605	605	593	786	424	605	596.15	0.31	0	-15038	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	253	-25.21	0.86	12	0.21	-24.00	705.00	890	20231108	-32.02	525	20240805	15.24	717	-15.62	20240801	525	15.24	20240805	890	-32.02	20231108	525	15.24	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
101	20240813	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	-8	5	-1.32	46451956	77992	55.97	605	605	593	786	424	605	595.59	0.31	0	-13382	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	250	-24.88	0.85	12	0.19	-24.00	705.00	890	20231108	-32.92	525	20240805	13.71	717	-16.74	20240801	525	13.71	20240805	890	-32.92	20231108	525	13.71	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
102	20240813	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	-12	5	-1.98	42765541	71806	51.53	605	605	593	786	424	605	595.56	0.31	0	-11661	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	248	-24.71	0.84	12	0.17	-24.00	705.00	890	20231108	-33.37	525	20240805	12.95	717	-17.29	20240801	525	12.95	20240805	890	-33.37	20231108	525	12.95	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
103	20240813	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-10	5	-1.65	30480030	51112	36.68	605	605	593	786	424	605	596.33	0.31	0	-10042	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	249	-24.79	0.84	12	0.12	-24.00	705.00	890	20231108	-33.15	525	20240805	13.33	717	-17.02	20240801	525	13.33	20240805	890	-33.15	20231108	525	13.33	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
104	20240813	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	596	-9	5	-1.49	15759215	26320	18.89	605	605	593	786	424	605	598.74	0.31	0	-9216	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	249	-24.83	0.85	12	0.06	-24.00	705.00	890	20231108	-33.03	525	20240805	13.52	717	-16.88	20240801	525	13.52	20240805	890	-33.03	20231108	525	13.52	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
105	20240813	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	0	3	0.00	3928321	6497	4.66	605	605	603	786	424	605	604.63	0.31	0	-2673	620	612	604	596	588	616	600	209	181	500	410	1	1	41804315	253	-25.21	0.86	12	0.02	-24.00	705.00	890	20231108	-32.02	525	20240805	15.24	717	-15.62	20240801	525	15.24	20240805	890	-32.02	20231108	525	15.24	20240805	0.00	N	043200	500	209 억		130060	N	N	0	N	00	N
106	20240812	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	13	2	2.20	83884423	139358	47.92	600	612	596	769	415	592	601.89	0.30	0	6193	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	253	-25.21	0.86	12	0.33	-24.00	705.00	890	20231108	-32.02	525	20240805	15.24	717	-15.62	20240801	525	15.24	20240805	890	-32.02	20231108	525	15.24	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
107	20240812	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	12	2	2.03	77649112	129016	44.37	600	612	596	769	415	592	601.86	0.30	0	5940	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	252	-25.17	0.86	12	0.31	-24.00	705.00	890	20231108	-32.13	525	20240805	15.05	717	-15.76	20240801	525	15.05	20240805	890	-32.13	20231108	525	15.05	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
108	20240812	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	12	2	2.03	75279128	125082	43.01	600	612	596	769	415	592	601.84	0.30	0	6205	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	252	-25.17	0.86	12	0.30	-24.00	705.00	890	20231108	-32.13	525	20240805	15.05	717	-15.76	20240801	525	15.05	20240805	890	-32.13	20231108	525	15.05	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
109	20240812	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	8	2	1.35	73658662	122386	42.09	600	612	596	769	415	592	601.86	0.30	0	6188	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	251	-25.00	0.85	12	0.29	-24.00	705.00	890	20231108	-32.58	525	20240805	14.29	717	-16.32	20240801	525	14.29	20240805	890	-32.58	20231108	525	14.29	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
110	20240812	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	11	2	1.86	64409803	106974	36.79	600	612	596	769	415	592	602.11	0.30	0	4609	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	252	-25.12	0.86	12	0.26	-24.00	705.00	890	20231108	-32.25	525	20240805	14.86	717	-15.90	20240801	525	14.86	20240805	890	-32.25	20231108	525	14.86	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
111	20240812	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	11	2	1.86	58647061	97487	33.52	600	612	596	769	415	592	601.59	0.30	0	5935	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	252	-25.12	0.86	12	0.23	-24.00	705.00	890	20231108	-32.25	525	20240805	14.86	717	-15.90	20240801	525	14.86	20240805	890	-32.25	20231108	525	14.86	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
112	20240812	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	19	2	3.21	39166651	64981	22.35	600	612	596	769	415	592	602.74	0.30	0	1801	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	255	-25.46	0.87	12	0.16	-24.00	705.00	890	20231108	-31.35	525	20240805	16.38	717	-14.78	20240801	525	16.38	20240805	890	-31.35	20231108	525	16.38	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
113	20240812	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	11	2	1.86	5853353	9752	3.35	600	603	600	769	415	592	600.22	0.30	0	66	640	615	595	570	550	606	561	209	177	500	400	1	1	41804315	252	-25.12	0.86	12	0.02	-24.00	705.00	890	20231108	-32.25	525	20240805	14.86	717	-15.90	20240801	525	14.86	20240805	890	-32.25	20231108	525	14.86	20240805	0.00	N	043200	500	209 억		124302	N	N	0	N	00	N
114	20240809	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-10	5	-1.66	171396922	290791	44.00	600	620	575	782	422	602	589.42	0.42	0	-51346	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	247	-24.67	0.84	12	0.70	-24.00	705.00	890	20231108	-33.48	525	20240805	12.76	717	-17.43	20240801	525	12.76	20240805	890	-33.48	20231108	525	12.76	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
115	20240809	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-7	5	-1.16	169901038	288269	43.62	600	620	575	782	422	602	589.38	0.42	0	-50606	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	249	-24.79	0.84	12	0.69	-24.00	705.00	890	20231108	-33.15	525	20240805	13.33	717	-17.02	20240801	525	13.33	20240805	890	-33.15	20231108	525	13.33	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
116	20240809	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-1	5	-0.17	157133760	266704	40.36	600	620	575	782	422	602	589.17	0.42	0	-51676	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.64	-24.00	705.00	890	20231108	-32.47	525	20240805	14.48	717	-16.18	20240801	525	14.48	20240805	890	-32.47	20231108	525	14.48	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
117	20240809	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-3	5	-0.50	152014153	258093	39.05	600	620	575	782	422	602	588.99	0.42	0	-51373	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	250	-24.96	0.85	12	0.62	-24.00	705.00	890	20231108	-32.70	525	20240805	14.10	717	-16.46	20240801	525	14.10	20240805	890	-32.70	20231108	525	14.10	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
118	20240809	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	3	2	0.50	150459133	255486	38.66	600	620	575	782	422	602	588.91	0.42	0	-51387	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	253	-25.21	0.86	12	0.61	-24.00	705.00	890	20231108	-32.02	525	20240805	15.24	717	-15.62	20240801	525	15.24	20240805	890	-32.02	20231108	525	15.24	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
119	20240809	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-18	5	-2.99	117668510	201016	30.42	600	602	575	782	422	602	585.37	0.42	0	-42614	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	244	-24.33	0.83	12	0.48	-24.00	705.00	890	20231108	-34.38	525	20240805	11.24	717	-18.55	20240801	525	11.24	20240805	890	-34.38	20231108	525	11.24	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
120	20240809	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-17	5	-2.82	90478819	154711	23.41	600	602	575	782	422	602	584.82	0.42	0	-26361	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	245	-24.38	0.83	12	0.37	-24.00	705.00	890	20231108	-34.27	525	20240805	11.43	717	-18.41	20240801	525	11.43	20240805	890	-34.27	20231108	525	11.43	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
121	20240809	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-12	5	-1.99	20692985	34745	5.26	600	602	590	782	422	602	595.57	0.42	0	-3592	650	626	593	569	536	638	581	209	180	500	400	1	1	41804315	247	-24.58	0.84	12	0.08	-24.00	705.00	890	20231108	-33.71	525	20240805	12.38	717	-17.71	20240801	525	12.38	20240805	890	-33.71	20231108	525	12.38	20240805	0.00	N	043200	500	209 억		175646	N	N	0	N	00	N
122	20240808	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	43	2	7.69	385986127	649985	489.88	561	617	560	726	392	559	593.84	0.29	0	54443	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	252	-25.08	0.85	12	1.55	-24.00	705.00	890	20231108	-32.36	525	20240805	14.67	717	-16.04	20240801	525	14.67	20240805	890	-32.36	20231108	525	14.67	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
123	20240808	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	39	2	6.98	368965369	621520	468.43	561	617	560	726	392	559	593.65	0.29	0	45869	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	250	-24.92	0.85	12	1.49	-24.00	705.00	890	20231108	-32.81	525	20240805	13.90	717	-16.60	20240801	525	13.90	20240805	890	-32.81	20231108	525	13.90	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
124	20240808	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	22	2	3.94	332719184	560114	422.15	561	617	560	726	392	559	594.02	0.29	0	40743	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	243	-24.21	0.82	12	1.34	-24.00	705.00	890	20231108	-34.72	525	20240805	10.67	717	-18.97	20240801	525	10.67	20240805	890	-34.72	20231108	525	10.67	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
125	20240808	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	26	2	4.65	307081465	515956	388.87	561	617	560	726	392	559	595.17	0.29	0	29280	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	245	-24.38	0.83	12	1.23	-24.00	705.00	890	20231108	-34.27	525	20240805	11.43	717	-18.41	20240801	525	11.43	20240805	890	-34.27	20231108	525	11.43	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
126	20240808	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	28	2	5.01	271798493	455464	343.27	561	617	560	726	392	559	596.75	0.29	0	23430	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	245	-24.46	0.83	12	1.09	-24.00	705.00	890	20231108	-34.04	525	20240805	11.81	717	-18.13	20240801	525	11.81	20240805	890	-34.04	20231108	525	11.81	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
127	20240808	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	36	2	6.44	235360775	393537	296.60	561	617	560	726	392	559	598.07	0.29	0	10961	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	249	-24.79	0.84	12	0.94	-24.00	705.00	890	20231108	-33.15	525	20240805	13.33	717	-17.02	20240801	525	13.33	20240805	890	-33.15	20231108	525	13.33	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
128	20240808	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	23	2	4.11	32305451	56609	42.67	561	583	560	726	392	559	570.68	0.29	0	6021	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	243	-24.25	0.83	12	0.14	-24.00	705.00	890	20231108	-34.61	525	20240805	10.86	717	-18.83	20240801	525	10.86	20240805	890	-34.61	20231108	525	10.86	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
129	20240808	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	13	2	2.33	5541887	9789	7.38	561	573	561	726	392	559	566.13	0.29	0	4452	598	578	558	538	518	588	548	209	167	500	380	1	1	41804315	239	-23.83	0.81	12	0.02	-24.00	705.00	890	20231108	-35.73	525	20240805	8.95	717	-20.22	20240801	525	8.95	20240805	890	-35.73	20231108	525	8.95	20240805	0.00	N	043200	500	209 억		121622	N	N	0	N	00	N
130	20240807	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	8	2	1.45	73504118	132029	47.65	551	578	538	716	386	551	556.72	0.28	0	3939	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	234	-23.29	0.79	12	0.32	-24.00	705.00	890	20231108	-37.19	525	20240805	6.48	717	-22.04	20240801	525	6.48	20240805	890	-37.19	20231108	525	6.48	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
131	20240807	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	19	2	3.45	71956660	129282	46.66	551	578	538	716	386	551	556.59	0.28	0	3297	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	238	-23.75	0.81	12	0.31	-24.00	705.00	890	20231108	-35.96	525	20240805	8.57	717	-20.50	20240801	525	8.57	20240805	890	-35.96	20231108	525	8.57	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
132	20240807	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	20	2	3.63	68480911	123142	44.44	551	578	538	716	386	551	556.11	0.28	0	5448	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	239	-23.79	0.81	12	0.29	-24.00	705.00	890	20231108	-35.84	525	20240805	8.76	717	-20.36	20240801	525	8.76	20240805	890	-35.84	20231108	525	8.76	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
133	20240807	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	17	2	3.09	64170755	115595	41.72	551	578	538	716	386	551	555.13	0.28	0	6000	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	237	-23.67	0.81	12	0.28	-24.00	705.00	890	20231108	-36.18	525	20240805	8.19	717	-20.78	20240801	525	8.19	20240805	890	-36.18	20231108	525	8.19	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
134	20240807	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	14	2	2.54	59463699	107250	38.70	551	578	538	716	386	551	554.44	0.28	0	6066	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	236	-23.54	0.80	12	0.26	-24.00	705.00	890	20231108	-36.52	525	20240805	7.62	717	-21.20	20240801	525	7.62	20240805	890	-36.52	20231108	525	7.62	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
135	20240807	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	9	2	1.63	53597645	96807	34.94	551	578	538	716	386	551	553.65	0.28	0	3944	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	234	-23.33	0.79	12	0.23	-24.00	705.00	890	20231108	-37.08	525	20240805	6.67	717	-21.90	20240801	525	6.67	20240805	890	-37.08	20231108	525	6.67	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
136	20240807	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-4	5	-0.73	27213254	49861	17.99	551	554	538	716	386	551	545.78	0.28	0	9476	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	229	-22.79	0.78	12	0.12	-24.00	705.00	890	20231108	-38.54	525	20240805	4.19	717	-23.71	20240801	525	4.19	20240805	890	-38.54	20231108	525	4.19	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
137	20240807	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	0	3	0.00	3229705	5853	2.11	551	554	551	716	386	551	551.80	0.28	0	1918	595	573	549	527	503	584	538	209	165	500	370	1	1	41804315	230	-22.96	0.78	12	0.01	-24.00	705.00	890	20231108	-38.09	525	20240805	4.95	717	-23.15	20240801	525	4.95	20240805	890	-38.09	20231108	525	4.95	20240805	0.00	N	043200	500	209 억		118598	N	N	0	N	00	N
138	20240806	160423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	551	6	2	1.10	151961230	275409	28.84	546	571	525	708	382	545	551.77	0.24	0	20053	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	230	-22.96	0.78	12	0.66	-24.00	705.00	890	20231108	-38.09	525	20240806	4.95	717	-23.15	20240801	525	4.95	20240806	890	-38.09	20231108	525	4.95	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
139	20240806	150429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	562	17	2	3.12	141131475	255843	26.79	546	571	525	708	382	545	551.63	0.24	0	10590	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	235	-23.42	0.80	12	0.61	-24.00	705.00	890	20231108	-36.85	525	20240806	7.05	717	-21.62	20240801	525	7.05	20240806	890	-36.85	20231108	525	7.05	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
140	20240806	140427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	550	5	2	0.92	125639174	228332	23.91	546	568	525	708	382	545	550.25	0.24	0	5952	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	230	-22.92	0.78	12	0.55	-24.00	705.00	890	20231108	-38.20	525	20240806	4.76	717	-23.29	20240801	525	4.76	20240806	890	-38.20	20231108	525	4.76	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
141	20240806	130427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	552	7	2	1.28	106289259	193348	20.24	546	568	525	708	382	545	549.73	0.24	0	5421	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	231	-23.00	0.78	12	0.46	-24.00	705.00	890	20231108	-37.98	525	20240806	5.14	717	-23.01	20240801	525	5.14	20240806	890	-37.98	20231108	525	5.14	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
142	20240806	120429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	548	3	2	0.55	96312639	175512	18.38	546	568	525	708	382	545	548.75	0.24	0	6490	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	229	-22.83	0.78	12	0.42	-24.00	705.00	890	20231108	-38.43	525	20240806	4.38	717	-23.57	20240801	525	4.38	20240806	890	-38.43	20231108	525	4.38	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
143	20240806	110425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	561	16	2	2.94	89873018	163769	17.15	546	568	525	708	382	545	548.78	0.24	0	6219	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	235	-23.38	0.80	12	0.39	-24.00	705.00	890	20231108	-36.97	525	20240806	6.86	717	-21.76	20240801	525	6.86	20240806	890	-36.97	20231108	525	6.86	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
144	20240806	100424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	568	23	2	4.22	58084975	105616	11.06	546	568	525	708	382	545	549.96	0.24	0	974	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	237	-23.67	0.81	12	0.25	-24.00	705.00	890	20231108	-36.18	525	20240806	8.19	717	-20.78	20240801	525	8.19	20240806	890	-36.18	20231108	525	8.19	20240806	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
145	20240806	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	10	2	1.83	12955266	23673	2.48	546	560	544	708	382	545	547.26	0.24	0	-2454	689	617	571	499	453	594	476	209	163	500	370	1	1	41804315	232	-23.12	0.79	12	0.06	-24.00	705.00	890	20231108	-37.64	525	20240805	5.71	717	-22.59	20240801	525	5.71	20240805	890	-37.64	20231108	525	5.71	20240805	0.00	N	043200	500	209 억		98545	N	N	0	N	00	N
146	20240805	160418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	545	-72	5	-11.67	552841856	949717	21.41	627	643	525	802	432	617	582.29	0.22	0	-1212	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	228	-22.71	0.77	12	2.27	-24.00	705.00	890	20231108	-38.76	525	20240805	3.81	717	-23.99	20240801	525	3.81	20240805	890	-38.76	20231108	525	3.81	20240805	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
147	20240805	150423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	533	-84	5	-13.61	513477143	876335	19.76	627	643	533	802	432	617	585.94	0.22	0	23221	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	223	-22.21	0.76	12	2.10	-24.00	705.00	890	20231108	-40.11	533	20240805	0.00	717	-25.66	20240801	533	0.00	20240805	890	-40.11	20231108	533	0.00	20240805	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
148	20240805	140426	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	568	-49	5	-7.94	459750441	779982	17.59	627	643	566	802	432	617	589.44	0.22	0	2239	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	237	-23.67	0.81	12	1.87	-24.00	705.00	890	20231108	-36.18	566	20240805	0.35	717	-20.78	20240801	566	0.35	20240805	890	-36.18	20231108	566	0.35	20240805	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
149	20240805	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-47	5	-7.62	425489285	719756	16.23	627	643	569	802	432	617	591.16	0.22	0	-234	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	238	-23.75	0.81	12	1.72	-24.00	705.00	890	20231108	-35.96	568	20240726	0.35	717	-20.50	20240801	568	0.35	20240726	890	-35.96	20231108	568	0.35	20240726	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
150	20240805	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-46	5	-7.46	396577518	669292	15.09	627	643	569	802	432	617	592.53	0.22	0	6818	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	239	-23.79	0.81	12	1.60	-24.00	705.00	890	20231108	-35.84	568	20240726	0.53	717	-20.36	20240801	568	0.53	20240726	890	-35.84	20231108	568	0.53	20240726	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
151	20240805	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-36	5	-5.83	325084475	544876	12.28	627	643	569	802	432	617	596.62	0.22	0	10481	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	243	-24.21	0.82	12	1.30	-24.00	705.00	890	20231108	-34.72	568	20240726	2.29	717	-18.97	20240801	568	2.29	20240726	890	-34.72	20231108	568	2.29	20240726	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
152	20240805	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-30	5	-4.86	290393607	485423	10.94	627	643	569	802	432	617	598.23	0.22	0	6557	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	245	-24.46	0.83	12	1.16	-24.00	705.00	890	20231108	-34.04	568	20240726	3.35	717	-18.13	20240801	568	3.35	20240726	890	-34.04	20231108	568	3.35	20240726	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
153	20240805	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	13	2	2.11	43929994	69353	1.56	627	643	622	802	432	617	633.43	0.22	0	-7180	737	676	629	568	521	707	599	209	185	500	410	1	1	41804315	263	-26.25	0.89	12	0.17	-24.00	705.00	890	20231108	-29.21	568	20240726	10.92	717	-12.13	20240801	568	10.92	20240726	890	-29.21	20231108	568	10.92	20240726	0.00	N	043200	500	209 억		89905	N	N	0	N	00	N
154	20240802	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	36	2	6.20	2829836652	4425303	74.17	582	690	582	755	407	581	639.48	0.20	0	7199	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	258	-25.71	0.88	12	10.59	-24.00	705.00	890	20231108	-30.67	568	20240726	8.63	717	-13.95	20240801	568	8.63	20240726	890	-30.67	20231108	568	8.63	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
155	20240802	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	42	2	7.23	2784826277	4352279	72.95	582	690	582	755	407	581	639.86	0.20	0	-406	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	260	-25.96	0.88	12	10.41	-24.00	705.00	890	20231108	-30.00	568	20240726	9.68	717	-13.11	20240801	568	9.68	20240726	890	-30.00	20231108	568	9.68	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
156	20240802	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	49	2	8.43	2598770743	4050896	67.90	582	690	582	755	407	581	641.53	0.20	0	-4436	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	263	-26.25	0.89	12	9.69	-24.00	705.00	890	20231108	-29.21	568	20240726	10.92	717	-12.13	20240801	568	10.92	20240726	890	-29.21	20231108	568	10.92	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
157	20240802	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	43	2	7.40	2361785650	3671179	61.53	582	690	582	755	407	581	643.33	0.20	0	17195	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	261	-26.00	0.89	12	8.78	-24.00	705.00	890	20231108	-29.89	568	20240726	9.86	717	-12.97	20240801	568	9.86	20240726	890	-29.89	20231108	568	9.86	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
158	20240802	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	639	58	2	9.98	2171275325	3371146	56.51	582	690	582	755	407	581	644.08	0.20	0	17266	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	267	-26.62	0.91	12	8.06	-24.00	705.00	890	20231108	-28.20	568	20240726	12.50	717	-10.88	20240801	568	12.50	20240726	890	-28.20	20231108	568	12.50	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
159	20240802	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	658	77	2	13.25	1796966576	2791801	46.79	582	690	582	755	407	581	643.66	0.20	0	-878	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	275	-27.42	0.93	12	6.68	-24.00	705.00	890	20231108	-26.07	568	20240726	15.85	717	-8.23	20240801	568	15.85	20240726	890	-26.07	20231108	568	15.85	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
160	20240802	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	38	2	6.54	710989387	1139999	19.11	582	650	582	755	407	581	623.68	0.20	0	22166	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	259	-25.79	0.88	12	2.73	-24.00	705.00	890	20231108	-30.45	568	20240726	8.98	717	-13.67	20240801	568	8.98	20240726	890	-30.45	20231108	568	8.98	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
161	20240802	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	10	2	1.72	57291094	97182	1.63	582	600	582	755	407	581	589.53	0.20	0	55930	767	674	624	531	481	720	577	209	174	500	390	1	1	41804315	247	-24.62	0.84	12	0.23	-24.00	705.00	890	20231108	-33.60	568	20240726	4.05	717	-17.57	20240801	568	4.05	20240726	890	-33.60	20231108	568	4.05	20240726	0.00	N	043200	500	209 억		82207	N	N	0	N	00	N
162	20240801	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	7	2	1.22	3906814228	5929901	21749.13	574	717	574	746	402	574	658.87	0.23	0	-13922	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	243	-24.21	0.82	12	14.18	-24.00	705.00	890	20231108	-34.72	568	20240726	2.29	717	-18.97	20240801	568	2.29	20240726	890	-34.72	20231108	568	2.29	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
163	20240801	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	16	2	2.79	3794928550	5738196	21046.01	574	717	574	746	402	574	661.35	0.23	0	-4205	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	247	-24.58	0.84	12	13.73	-24.00	705.00	890	20231108	-33.71	568	20240726	3.87	717	-17.71	20240801	568	3.87	20240726	890	-33.71	20231108	568	3.87	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
164	20240801	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	657	83	2	14.46	3158136857	4708079	17267.85	574	717	574	746	402	574	670.79	0.23	0	-4383	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	275	-27.38	0.93	12	11.26	-24.00	705.00	890	20231108	-26.18	568	20240726	15.67	717	-8.37	20240801	568	15.67	20240726	890	-26.18	20231108	568	15.67	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
165	20240801	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	675	101	2	17.60	870631054	1315572	4825.13	574	686	574	746	402	574	661.79	0.23	0	-9311	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	282	-28.12	0.96	12	3.15	-24.00	705.00	890	20231108	-24.16	568	20240726	18.84	700	-3.57	20240523	568	18.84	20240726	890	-24.16	20231108	568	18.84	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
166	20240801	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	5	2	0.87	9025958	15592	57.19	574	583	574	746	402	574	578.90	0.23	0	-144	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	242	-24.12	0.82	12	0.04	-24.00	705.00	890	20231108	-34.94	568	20240726	1.94	700	-17.29	20240523	568	1.94	20240726	890	-34.94	20231108	568	1.94	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
167	20240801	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	6	2	1.05	8147201	14067	51.59	574	583	574	746	402	574	579.19	0.23	0	-241	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	242	-24.17	0.82	12	0.03	-24.00	705.00	890	20231108	-34.83	568	20240726	2.11	700	-17.14	20240523	568	2.11	20240726	890	-34.83	20231108	568	2.11	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
168	20240801	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	9	2	1.57	5117679	8805	32.29	574	583	574	746	402	574	581.27	0.23	0	-219	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	244	-24.29	0.83	12	0.02	-24.00	705.00	890	20231108	-34.49	568	20240726	2.64	700	-16.71	20240523	568	2.64	20240726	890	-34.49	20231108	568	2.64	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N
169	20240801	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	0	3	0.00	254856	444	1.63	574	574	574	746	402	574	574.00	0.23	0	-25	578	576	573	571	568	577	572	209	172	500	390	1	1	41804315	240	-23.92	0.81	12	0.00	-24.00	705.00	890	20231108	-35.51	568	20240726	1.06	700	-18.00	20240523	568	1.06	20240726	890	-35.51	20231108	568	1.06	20240726	0.00	N	043200	500	209 억		96090	N	N	0	N	00	N