KissMeData/208710/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	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	1	2	0.20	29793690	59828	42.73	493	506	492	647	349	498	497.99	0.68	0	-7063	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	312	-1.98	0.51	12	0.10	-252.00	972.00	1398	20230828	-64.31	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1267	-60.62	20230830	449	11.14	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
3	20240830	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	2	2	0.40	25852868	51930	37.09	493	506	492	647	349	498	497.84	0.68	0	-6534	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	313	-1.98	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1267	-60.54	20230830	449	11.36	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
4	20240830	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	2	2	0.40	23693274	47586	33.99	493	506	492	647	349	498	497.90	0.68	0	-4122	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	313	-1.98	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1267	-60.54	20230830	449	11.36	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
5	20240830	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	2	2	0.40	16378210	32812	23.43	493	506	493	647	349	498	499.15	0.68	0	-1167	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	313	-1.98	0.51	12	0.05	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1267	-60.54	20230830	449	11.36	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
6	20240830	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	5	2	1.00	15642452	31349	22.39	493	506	493	647	349	498	498.98	0.68	0	-1104	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	315	-2.00	0.52	12	0.05	-252.00	972.00	1398	20230828	-64.02	449	20240805	12.03	920	-45.33	20240221	449	12.03	20240805	1267	-60.30	20230830	449	12.03	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
7	20240830	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	5	2	1.00	15507474	31079	22.20	493	506	493	647	349	498	498.97	0.68	0	-1001	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	315	-2.00	0.52	12	0.05	-252.00	972.00	1398	20230828	-64.02	449	20240805	12.03	920	-45.33	20240221	449	12.03	20240805	1267	-60.30	20230830	449	12.03	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
8	20240830	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	7	2	1.41	10979744	21990	15.71	493	506	493	647	349	498	499.31	0.68	0	-2193	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	316	-2.00	0.52	12	0.04	-252.00	972.00	1398	20230828	-63.88	449	20240805	12.47	920	-45.11	20240221	449	12.47	20240805	1267	-60.14	20230830	449	12.47	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
9	20240830	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-5	5	-1.00	1361204	2761	1.97	493	496	493	647	349	498	493.01	0.68	0	750	508	503	494	489	480	498	484	63	149	100	300	1	1	62600334	309	-1.96	0.51	12	0.00	-252.00	972.00	1398	20230828	-64.74	449	20240805	9.80	920	-46.41	20240221	449	9.80	20240805	1267	-61.09	20230830	449	9.80	20240805	1.30	N	208710	100	62 억		426895	N	N	0	N	00	N
10	20240829	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-2	5	-0.40	68611881	140015	174.12	499	499	485	650	350	500	490.03	0.71	0	-21344	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	312	-1.98	0.51	12	0.22	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1314	-62.10	20230829	449	10.91	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
11	20240829	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-3	5	-0.60	38516051	78357	97.45	499	499	487	650	350	500	491.55	0.71	0	-20900	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	311	-1.97	0.51	12	0.13	-252.00	972.00	1398	20230828	-64.45	449	20240805	10.69	920	-45.98	20240221	449	10.69	20240805	1314	-62.18	20230829	449	10.69	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
12	20240829	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-2	5	-0.40	35734222	72703	90.41	499	499	487	650	350	500	491.51	0.71	0	-18808	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	312	-1.98	0.51	12	0.12	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1314	-62.10	20230829	449	10.91	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
13	20240829	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-2	5	-0.40	28434041	57870	71.97	499	499	487	650	350	500	491.34	0.71	0	-19400	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	312	-1.98	0.51	12	0.09	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1314	-62.10	20230829	449	10.91	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
14	20240829	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-4	5	-0.80	24191772	49320	61.33	499	499	487	650	350	500	490.51	0.71	0	-13466	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	310	-1.97	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.52	449	20240805	10.47	920	-46.09	20240221	449	10.47	20240805	1314	-62.25	20230829	449	10.47	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
15	20240829	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-11	5	-2.20	12963119	26430	32.87	499	499	488	650	350	500	490.47	0.71	0	-4652	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	306	-1.94	0.50	12	0.04	-252.00	972.00	1398	20230828	-65.02	449	20240805	8.91	920	-46.85	20240221	449	8.91	20240805	1314	-62.79	20230829	449	8.91	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
16	20240829	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-9	5	-1.80	8503067	17326	21.55	499	499	488	650	350	500	490.77	0.71	0	-1894	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	307	-1.95	0.51	12	0.03	-252.00	972.00	1398	20230828	-64.88	449	20240805	9.35	920	-46.63	20240221	449	9.35	20240805	1314	-62.63	20230829	449	9.35	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
17	20240829	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	2650201	5380	6.69	499	499	490	650	350	500	492.60	0.71	0	-1038	509	504	498	493	487	507	496	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1314	-62.40	20230829	449	10.02	20240805	1.24	N	208710	100	62 억		444874	N	N	0	N	00	N
18	20240828	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	7	2	1.42	39794659	79922	32.65	493	503	492	640	346	493	497.92	0.72	0	-5845	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	313	-1.98	0.51	12	0.13	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1398	-64.23	20230828	449	11.36	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
19	20240828	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	1	2	0.20	36961157	74193	30.31	493	503	493	640	346	493	498.18	0.72	0	-5908	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	309	-1.96	0.51	12	0.12	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1398	-64.66	20230828	449	10.02	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
20	20240828	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	1	2	0.20	34782195	69787	28.51	493	503	493	640	346	493	498.41	0.72	0	-5219	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	309	-1.96	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1398	-64.66	20230828	449	10.02	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
21	20240828	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	6	2	1.22	28213093	56515	23.09	493	503	493	640	346	493	499.21	0.72	0	-5018	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	312	-1.98	0.51	12	0.09	-252.00	972.00	1398	20230828	-64.31	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1398	-64.31	20230828	449	11.14	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
22	20240828	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	7	2	1.42	23035945	46141	18.85	493	503	493	640	346	493	499.25	0.72	0	-2458	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	313	-1.98	0.51	12	0.07	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1398	-64.23	20230828	449	11.36	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
23	20240828	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	6	2	1.22	12548920	25101	10.26	493	503	493	640	346	493	499.94	0.72	0	-2205	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	312	-1.98	0.51	12	0.04	-252.00	972.00	1398	20230828	-64.31	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1398	-64.31	20230828	449	11.14	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
24	20240828	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	9	2	1.83	8407449	16810	6.87	493	503	493	640	346	493	500.15	0.72	0	-201	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	314	-1.99	0.52	12	0.03	-252.00	972.00	1398	20230828	-64.09	449	20240805	11.80	920	-45.43	20240221	449	11.80	20240805	1398	-64.09	20230828	449	11.80	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
25	20240828	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	10	2	2.03	3948462	7917	3.23	493	503	493	640	346	493	498.73	0.72	0	744	519	505	497	483	475	502	480	63	147	100	300	1	1	62600334	315	-2.00	0.52	12	0.01	-252.00	972.00	1398	20230828	-64.02	449	20240805	12.03	920	-45.33	20240221	449	12.03	20240805	1398	-64.02	20230828	449	12.03	20240805	1.24	N	208710	100	62 억		450568	N	N	0	N	00	N
26	20240827	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-18	5	-3.52	120743356	242688	232.65	510	511	489	664	358	511	497.53	0.73	0	-3430	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	309	-1.96	0.51	12	0.39	-252.00	972.00	1398	20230828	-64.74	449	20240805	9.80	920	-46.41	20240221	449	9.80	20240805	1398	-64.74	20230828	449	9.80	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
27	20240827	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-13	5	-2.54	113068411	227147	217.75	510	511	489	664	358	511	497.78	0.73	0	2191	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	312	-1.98	0.51	12	0.36	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1398	-64.38	20230828	449	10.91	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
28	20240827	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-8	5	-1.57	90727064	182104	174.57	510	511	489	664	358	511	498.22	0.73	0	-1094	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	315	-2.00	0.52	12	0.29	-252.00	972.00	1398	20230828	-64.02	449	20240805	12.03	920	-45.33	20240221	449	12.03	20240805	1398	-64.02	20230828	449	12.03	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
29	20240827	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-17	5	-3.33	85510810	171607	164.51	510	511	489	664	358	511	498.29	0.73	0	379	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	309	-1.96	0.51	12	0.27	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1398	-64.66	20230828	449	10.02	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
30	20240827	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-11	5	-2.15	44594253	88861	85.19	510	511	495	664	358	511	501.84	0.73	0	-12679	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	313	-1.98	0.51	12	0.14	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1398	-64.23	20230828	449	11.36	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
31	20240827	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-9	5	-1.76	23203468	46070	44.16	510	511	499	664	358	511	503.66	0.73	0	-6922	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	314	-1.99	0.52	12	0.07	-252.00	972.00	1398	20230828	-64.09	449	20240805	11.80	920	-45.43	20240221	449	11.80	20240805	1398	-64.09	20230828	449	11.80	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
32	20240827	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-10	5	-1.96	19373304	38473	36.88	510	511	499	664	358	511	503.56	0.73	0	-2494	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	314	-1.99	0.52	12	0.06	-252.00	972.00	1398	20230828	-64.16	449	20240805	11.58	920	-45.54	20240221	449	11.58	20240805	1398	-64.16	20230828	449	11.58	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
33	20240827	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-2	5	-0.39	4745486	9341	8.95	510	511	500	664	358	511	508.03	0.73	0	-1122	525	518	508	501	491	521	504	63	153	100	310	1	1	62600334	319	-2.02	0.52	12	0.01	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.24	N	208710	100	62 억		453997	N	N	0	N	00	N
34	20240826	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	2	2	0.39	52688484	104314	119.79	509	515	498	661	357	509	504.84	0.73	0	-3436	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	320	-2.03	0.53	12	0.17	-252.00	972.00	1398	20230828	-63.45	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	1398	-63.45	20230828	449	13.81	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
35	20240826	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	2	2	0.39	49262740	97610	112.09	509	515	498	661	357	509	504.69	0.73	0	-3421	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	320	-2.03	0.53	12	0.16	-252.00	972.00	1398	20230828	-63.45	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	1398	-63.45	20230828	449	13.81	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
36	20240826	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-10	5	-1.96	37354511	73834	84.79	509	515	499	661	357	509	505.93	0.73	0	16382	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	312	-1.98	0.51	12	0.12	-252.00	972.00	1398	20230828	-64.31	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1398	-64.31	20230828	449	11.14	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
37	20240826	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-6	5	-1.18	32169473	63495	72.92	509	515	503	661	357	509	506.65	0.73	0	17062	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	315	-2.00	0.52	12	0.10	-252.00	972.00	1398	20230828	-64.02	449	20240805	12.03	920	-45.33	20240221	449	12.03	20240805	1398	-64.02	20230828	449	12.03	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
38	20240826	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-1	5	-0.20	27305958	53865	61.86	509	515	504	661	357	509	506.93	0.73	0	17814	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	318	-2.02	0.52	12	0.09	-252.00	972.00	1398	20230828	-63.66	449	20240805	13.14	920	-44.78	20240221	449	13.14	20240805	1398	-63.66	20230828	449	13.14	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
39	20240826	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-2	5	-0.39	20797573	40998	47.08	509	515	506	661	357	509	507.28	0.73	0	21389	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	317	-2.01	0.52	12	0.07	-252.00	972.00	1398	20230828	-63.73	449	20240805	12.92	920	-44.89	20240221	449	12.92	20240805	1398	-63.73	20230828	449	12.92	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
40	20240826	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	0	3	0.00	5123368	10058	11.55	509	513	506	661	357	509	509.38	0.73	0	-21	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	319	-2.02	0.52	12	0.02	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
41	20240826	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-2	5	-0.39	677979	1333	1.53	509	509	507	661	357	509	508.61	0.73	0	-632	527	518	509	500	491	513	495	63	152	100	310	1	1	62600334	317	-2.01	0.52	12	0.00	-252.00	972.00	1398	20230828	-63.73	449	20240805	12.92	920	-44.89	20240221	449	12.92	20240805	1398	-63.73	20230828	449	12.92	20240805	1.23	N	208710	100	62 억		457428	N	N	0	N	00	N
42	20240823	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-6	5	-1.17	44265452	87073	80.31	516	518	500	669	361	515	508.37	0.76	0	-20174	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	319	-2.02	0.52	12	0.14	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
43	20240823	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	-5	5	-0.97	42664586	83927	77.41	516	518	500	669	361	515	508.35	0.76	0	-19584	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	319	-2.02	0.52	12	0.13	-252.00	972.00	1398	20230828	-63.52	449	20240805	13.59	920	-44.57	20240221	449	13.59	20240805	1398	-63.52	20230828	449	13.59	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
44	20240823	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-2	5	-0.39	40463331	79608	73.42	516	518	500	669	361	515	508.28	0.76	0	-18572	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	321	-2.04	0.53	12	0.13	-252.00	972.00	1398	20230828	-63.30	449	20240805	14.25	920	-44.24	20240221	449	14.25	20240805	1398	-63.30	20230828	449	14.25	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
45	20240823	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-8	5	-1.55	36859012	72519	66.88	516	518	500	669	361	515	508.27	0.76	0	-16871	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	317	-2.01	0.52	12	0.12	-252.00	972.00	1398	20230828	-63.73	449	20240805	12.92	920	-44.89	20240221	449	12.92	20240805	1398	-63.73	20230828	449	12.92	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
46	20240823	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-6	5	-1.17	31077683	61087	56.34	516	518	500	669	361	515	508.74	0.76	0	-13369	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	319	-2.02	0.52	12	0.10	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
47	20240823	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-7	5	-1.36	22498067	44111	40.68	516	518	501	669	361	515	510.03	0.76	0	-14384	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	318	-2.02	0.52	12	0.07	-252.00	972.00	1398	20230828	-63.66	449	20240805	13.14	920	-44.78	20240221	449	13.14	20240805	1398	-63.66	20230828	449	13.14	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
48	20240823	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-7	5	-1.36	11880389	23117	21.32	516	518	508	669	361	515	513.92	0.76	0	-11709	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	318	-2.02	0.52	12	0.04	-252.00	972.00	1398	20230828	-63.66	449	20240805	13.14	920	-44.78	20240221	449	13.14	20240805	1398	-63.66	20230828	449	13.14	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
49	20240823	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	-5	5	-0.97	2414669	4702	4.34	516	518	510	669	361	515	513.54	0.76	0	-616	540	527	517	504	494	522	499	63	154	100	310	1	1	62600334	319	-2.02	0.52	12	0.01	-252.00	972.00	1398	20230828	-63.52	449	20240805	13.59	920	-44.57	20240221	449	13.59	20240805	1398	-63.52	20230828	449	13.59	20240805	1.23	N	208710	100	62 억		477602	N	N	0	N	00	N
50	20240822	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-9	5	-1.72	55017814	106291	62.57	524	530	507	681	367	524	517.63	0.77	0	-3990	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	322	-2.04	0.53	12	0.17	-252.00	972.00	1398	20230828	-63.16	449	20240805	14.70	920	-44.02	20240221	449	14.70	20240805	1398	-63.16	20230828	449	14.70	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
51	20240822	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-16	5	-3.05	52220968	100841	59.36	524	530	507	681	367	524	517.85	0.77	0	-3473	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	318	-2.02	0.52	12	0.16	-252.00	972.00	1398	20230828	-63.66	449	20240805	13.14	920	-44.78	20240221	449	13.14	20240805	1398	-63.66	20230828	449	13.14	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
52	20240822	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-4	5	-0.76	44375078	85518	50.34	524	530	507	681	367	524	518.90	0.77	0	-1106	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	326	-2.06	0.53	12	0.14	-252.00	972.00	1398	20230828	-62.80	449	20240805	15.81	920	-43.48	20240221	449	15.81	20240805	1398	-62.80	20230828	449	15.81	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
53	20240822	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	0	3	0.00	43758090	84333	49.64	524	530	507	681	367	524	518.87	0.77	0	-1100	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	328	-2.08	0.54	12	0.13	-252.00	972.00	1398	20230828	-62.52	449	20240805	16.70	920	-43.04	20240221	449	16.70	20240805	1398	-62.52	20230828	449	16.70	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
54	20240822	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-4	5	-0.76	41925160	80775	47.55	524	530	507	681	367	524	519.04	0.77	0	-884	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	326	-2.06	0.53	12	0.13	-252.00	972.00	1398	20230828	-62.80	449	20240805	15.81	920	-43.48	20240221	449	15.81	20240805	1398	-62.80	20230828	449	15.81	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
55	20240822	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-4	5	-0.76	41369120	79703	46.92	524	530	507	681	367	524	519.04	0.77	0	-184	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	326	-2.06	0.53	12	0.13	-252.00	972.00	1398	20230828	-62.80	449	20240805	15.81	920	-43.48	20240221	449	15.81	20240805	1398	-62.80	20230828	449	15.81	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
56	20240822	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-8	5	-1.53	33184852	63737	37.52	524	530	512	681	367	524	520.65	0.77	0	4029	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	323	-2.05	0.53	12	0.10	-252.00	972.00	1398	20230828	-63.09	449	20240805	14.92	920	-43.91	20240221	449	14.92	20240805	1398	-63.09	20230828	449	14.92	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
57	20240822	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-1	5	-0.19	11308174	21509	12.66	524	530	521	681	367	524	525.74	0.77	0	295	550	536	526	512	502	532	508	63	157	100	320	1	1	62600334	327	-2.08	0.54	12	0.03	-252.00	972.00	1398	20230828	-62.59	449	20240805	16.48	920	-43.15	20240221	449	16.48	20240805	1398	-62.59	20230828	449	16.48	20240805	1.23	N	208710	100	62 억		481507	N	N	0	N	00	N
58	20240821	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	-16	5	-2.96	89346419	169770	56.47	536	540	516	702	378	540	526.34	0.79	0	-13066	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	328	-2.08	0.54	12	0.27	-252.00	972.00	1398	20230828	-62.52	449	20240805	16.70	920	-43.04	20240221	449	16.70	20240805	1398	-62.52	20230828	449	16.70	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
59	20240821	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	-15	5	-2.78	84406709	160325	53.33	536	540	516	702	378	540	526.47	0.79	0	-10327	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	329	-2.08	0.54	12	0.26	-252.00	972.00	1398	20230828	-62.45	449	20240805	16.93	920	-42.93	20240221	449	16.93	20240805	1398	-62.45	20230828	449	16.93	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
60	20240821	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-20	5	-3.70	71734793	135886	45.20	536	540	516	702	378	540	527.90	0.79	0	-6349	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	326	-2.06	0.53	12	0.22	-252.00	972.00	1398	20230828	-62.80	449	20240805	15.81	920	-43.48	20240221	449	15.81	20240805	1398	-62.80	20230828	449	15.81	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
61	20240821	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-17	5	-3.15	66011607	124945	41.56	536	540	516	702	378	540	528.33	0.79	0	-3229	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	327	-2.08	0.54	12	0.20	-252.00	972.00	1398	20230828	-62.59	449	20240805	16.48	920	-43.15	20240221	449	16.48	20240805	1398	-62.59	20230828	449	16.48	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
62	20240821	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-10	5	-1.85	54409399	102607	34.13	536	540	519	702	378	540	530.27	0.79	0	-4050	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	332	-2.10	0.55	12	0.16	-252.00	972.00	1398	20230828	-62.09	449	20240805	18.04	920	-42.39	20240221	449	18.04	20240805	1398	-62.09	20230828	449	18.04	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
63	20240821	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-10	5	-1.85	41351864	77669	25.84	536	540	526	702	378	540	532.41	0.79	0	-5082	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	332	-2.10	0.55	12	0.12	-252.00	972.00	1398	20230828	-62.09	449	20240805	18.04	920	-42.39	20240221	449	18.04	20240805	1398	-62.09	20230828	449	18.04	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
64	20240821	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	-5	5	-0.93	24442100	45823	15.24	536	540	528	702	378	540	533.40	0.79	0	-2154	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	335	-2.12	0.55	12	0.07	-252.00	972.00	1398	20230828	-61.73	449	20240805	19.15	920	-41.85	20240221	449	19.15	20240805	1398	-61.73	20230828	449	19.15	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
65	20240821	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	0	3	0.00	2703607	5020	1.67	536	540	536	702	378	540	538.57	0.79	0	-180	568	554	542	528	516	548	522	63	162	100	330	1	1	62600334	338	-2.14	0.56	12	0.01	-252.00	972.00	1398	20230828	-61.37	449	20240805	20.27	920	-41.30	20240221	449	20.27	20240805	1398	-61.37	20230828	449	20.27	20240805	1.38	N	208710	100	62 억		494573	N	N	0	N	00	N
66	20240820	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-17	5	-3.05	162491525	300235	11.53	556	556	530	724	390	557	541.16	0.78	0	4381	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	338	-2.14	0.56	12	0.48	-252.00	972.00	1398	20230828	-61.37	449	20240805	20.27	920	-41.30	20240221	449	20.27	20240805	1398	-61.37	20230828	449	20.27	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
67	20240820	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-20	5	-3.59	158097943	292097	11.22	556	556	530	724	390	557	541.19	0.78	0	6493	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	336	-2.13	0.55	12	0.47	-252.00	972.00	1398	20230828	-61.59	449	20240805	19.60	920	-41.63	20240221	449	19.60	20240805	1398	-61.59	20230828	449	19.60	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
68	20240820	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-20	5	-3.59	145244510	268144	10.30	556	556	530	724	390	557	541.61	0.78	0	6291	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	336	-2.13	0.55	12	0.43	-252.00	972.00	1398	20230828	-61.59	449	20240805	19.60	920	-41.63	20240221	449	19.60	20240805	1398	-61.59	20230828	449	19.60	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
69	20240820	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-20	5	-3.59	141413926	261014	10.02	556	556	530	724	390	557	541.73	0.78	0	7019	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	336	-2.13	0.55	12	0.42	-252.00	972.00	1398	20230828	-61.59	449	20240805	19.60	920	-41.63	20240221	449	19.60	20240805	1398	-61.59	20230828	449	19.60	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
70	20240820	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-18	5	-3.23	135240806	249533	9.58	556	556	530	724	390	557	541.91	0.78	0	5684	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	337	-2.14	0.55	12	0.40	-252.00	972.00	1398	20230828	-61.44	449	20240805	20.04	920	-41.41	20240221	449	20.04	20240805	1398	-61.44	20230828	449	20.04	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
71	20240820	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	-22	5	-3.95	128140675	236235	9.07	556	556	530	724	390	557	542.36	0.78	0	6472	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	335	-2.12	0.55	12	0.38	-252.00	972.00	1398	20230828	-61.73	449	20240805	19.15	920	-41.85	20240221	449	19.15	20240805	1398	-61.73	20230828	449	19.15	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
72	20240820	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-17	5	-3.05	114787889	211398	8.12	556	556	530	724	390	557	542.92	0.78	0	9930	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	338	-2.14	0.56	12	0.34	-252.00	972.00	1398	20230828	-61.37	449	20240805	20.27	920	-41.30	20240221	449	20.27	20240805	1398	-61.37	20230828	449	20.27	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
73	20240820	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	-21	5	-3.77	67769031	124314	4.77	556	556	530	724	390	557	545.04	0.78	0	15592	665	611	556	502	447	638	529	63	167	100	340	1	1	62600334	336	-2.13	0.55	12	0.20	-252.00	972.00	1398	20230828	-61.66	449	20240805	19.38	920	-41.74	20240221	449	19.38	20240805	1398	-61.66	20230828	449	19.38	20240805	1.41	N	208710	100	62 억		490171	N	N	0	N	00	N
74	20240819	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	45	2	8.79	1432059166	2577015	1944.40	508	610	501	665	359	512	555.70	0.60	0	112030	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	349	-2.21	0.57	12	4.12	-252.00	972.00	1398	20230828	-60.16	449	20240805	24.05	920	-39.46	20240221	449	24.05	20240805	1398	-60.16	20230828	449	24.05	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
75	20240819	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	21	2	4.10	1359389472	2444130	1844.14	508	610	501	665	359	512	556.19	0.60	0	84133	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	334	-2.12	0.55	12	3.90	-252.00	972.00	1398	20230828	-61.87	449	20240805	18.71	920	-42.07	20240221	449	18.71	20240805	1398	-61.87	20230828	449	18.71	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
76	20240819	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	23	2	4.49	1210731221	2163227	1632.19	508	610	501	665	359	512	559.69	0.60	0	40174	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	335	-2.12	0.55	12	3.46	-252.00	972.00	1398	20230828	-61.73	449	20240805	19.15	920	-41.85	20240221	449	19.15	20240805	1398	-61.73	20230828	449	19.15	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
77	20240819	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	31	2	6.05	139173138	263108	198.52	508	544	501	665	359	512	528.96	0.60	0	20927	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	340	-2.15	0.56	12	0.42	-252.00	972.00	1398	20230828	-61.16	449	20240805	20.94	920	-40.98	20240221	449	20.94	20240805	1398	-61.16	20230828	449	20.94	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
78	20240819	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	11	2	2.15	43841754	84880	64.04	508	525	501	665	359	512	516.51	0.60	0	1420	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	327	-2.08	0.54	12	0.14	-252.00	972.00	1398	20230828	-62.59	449	20240805	16.48	920	-43.15	20240221	449	16.48	20240805	1398	-62.59	20230828	449	16.48	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
79	20240819	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	-1	5	-0.20	8044439	15867	11.97	508	514	501	665	359	512	506.99	0.60	0	-1301	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	320	-2.03	0.53	12	0.03	-252.00	972.00	1398	20230828	-63.45	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	1398	-63.45	20230828	449	13.81	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
80	20240819	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	1	2	0.20	6836520	13502	10.19	508	514	501	665	359	512	506.33	0.60	0	-1262	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	321	-2.04	0.53	12	0.02	-252.00	972.00	1398	20230828	-63.30	449	20240805	14.25	920	-44.24	20240221	449	14.25	20240805	1398	-63.30	20230828	449	14.25	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
81	20240819	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-8	5	-1.56	3998623	7946	6.00	508	508	501	665	359	512	503.22	0.60	0	-620	532	522	513	503	494	517	498	63	153	100	310	1	1	62600334	316	-2.00	0.52	12	0.01	-252.00	972.00	1398	20230828	-63.95	449	20240805	12.25	920	-45.22	20240221	449	12.25	20240805	1398	-63.95	20230828	449	12.25	20240805	1.34	N	208710	100	62 억		378069	N	N	0	N	00	N
82	20240816	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-5	5	-0.97	65605156	128556	130.70	517	523	504	672	362	517	510.32	0.60	0	463	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	321	-2.03	0.53	12	0.21	-252.00	972.00	1398	20230828	-63.38	449	20240805	14.03	920	-44.35	20240221	449	14.03	20240805	1398	-63.38	20230828	449	14.03	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
83	20240816	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	-6	5	-1.16	38740361	75796	77.06	517	523	504	672	362	517	511.11	0.60	0	463	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	320	-2.03	0.53	12	0.12	-252.00	972.00	1398	20230828	-63.45	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	1398	-63.45	20230828	449	13.81	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
84	20240816	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-5	5	-0.97	37630392	73620	74.85	517	523	504	672	362	517	511.14	0.60	0	1342	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	321	-2.03	0.53	12	0.12	-252.00	972.00	1398	20230828	-63.38	449	20240805	14.03	920	-44.35	20240221	449	14.03	20240805	1398	-63.38	20230828	449	14.03	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
85	20240816	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-10	5	-1.93	35556715	69556	70.72	517	523	504	672	362	517	511.20	0.60	0	1125	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	317	-2.01	0.52	12	0.11	-252.00	972.00	1398	20230828	-63.73	449	20240805	12.92	920	-44.89	20240221	449	12.92	20240805	1398	-63.73	20230828	449	12.92	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
86	20240816	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-4	5	-0.77	28318461	55234	56.16	517	523	505	672	362	517	512.70	0.60	0	404	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	321	-2.04	0.53	12	0.09	-252.00	972.00	1398	20230828	-63.30	449	20240805	14.25	920	-44.24	20240221	449	14.25	20240805	1398	-63.30	20230828	449	14.25	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
87	20240816	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-2	5	-0.39	20993044	40849	41.53	517	523	505	672	362	517	513.92	0.60	0	-1390	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	322	-2.04	0.53	12	0.07	-252.00	972.00	1398	20230828	-63.16	449	20240805	14.70	920	-44.02	20240221	449	14.70	20240805	1398	-63.16	20230828	449	14.70	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
88	20240816	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-3	5	-0.58	9869716	19087	19.41	517	523	512	672	362	517	517.09	0.60	0	324	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	322	-2.04	0.53	12	0.03	-252.00	972.00	1398	20230828	-63.23	449	20240805	14.48	920	-44.13	20240221	449	14.48	20240805	1398	-63.23	20230828	449	14.48	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
89	20240816	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	6	2	1.16	4312849	8294	8.43	517	523	517	672	362	517	520.00	0.60	0	61	528	522	511	505	494	525	508	63	155	100	320	1	1	62600334	327	-2.08	0.54	12	0.01	-252.00	972.00	1398	20230828	-62.59	449	20240805	16.48	920	-43.15	20240221	449	16.48	20240805	1398	-62.59	20230828	449	16.48	20240805	1.26	N	208710	100	62 억		377512	N	N	0	N	00	N
90	20240814	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	7	2	1.37	49972497	97887	38.21	510	517	500	663	357	510	510.51	0.60	0	2179	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	324	-2.05	0.53	12	0.16	-252.00	972.00	1398	20230828	-63.02	449	20240805	15.14	920	-43.80	20240221	449	15.14	20240805	1398	-63.02	20230828	449	15.14	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
91	20240814	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	7	2	1.37	46328788	90824	35.45	510	517	500	663	357	510	510.09	0.60	0	891	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	324	-2.05	0.53	12	0.15	-252.00	972.00	1398	20230828	-63.02	449	20240805	15.14	920	-43.80	20240221	449	15.14	20240805	1398	-63.02	20230828	449	15.14	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
92	20240814	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	5	2	0.98	33225512	65397	25.53	510	517	500	663	357	510	508.06	0.60	0	6041	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.10	-252.00	972.00	1398	20230828	-63.16	449	20240805	14.70	920	-44.02	20240221	449	14.70	20240805	1398	-63.16	20230828	449	14.70	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
93	20240814	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	6	2	1.18	32234630	63467	24.77	510	517	500	663	357	510	507.90	0.60	0	6242	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	323	-2.05	0.53	12	0.10	-252.00	972.00	1398	20230828	-63.09	449	20240805	14.92	920	-43.91	20240221	449	14.92	20240805	1398	-63.09	20230828	449	14.92	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
94	20240814	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	20278754	40030	15.62	510	510	500	663	357	510	506.59	0.60	0	4141	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	319	-2.02	0.52	12	0.06	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
95	20240814	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	19198238	37907	14.80	510	510	500	663	357	510	506.46	0.60	0	3020	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	319	-2.02	0.52	12	0.06	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
96	20240814	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	11728905	23177	9.05	510	510	500	663	357	510	506.06	0.60	0	3231	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	319	-2.02	0.52	12	0.04	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
97	20240814	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	3767639	7439	2.90	510	510	500	663	357	510	506.47	0.60	0	2375	554	532	513	491	472	543	502	63	153	100	310	1	1	62600334	316	-2.00	0.52	12	0.01	-252.00	972.00	1398	20230828	-63.88	449	20240805	12.47	920	-45.11	20240221	449	12.47	20240805	1398	-63.88	20230828	449	12.47	20240805	1.26	N	208710	100	62 억		375333	N	N	0	N	00	N
98	20240813	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	12	2	2.41	129531579	251650	315.39	498	535	494	647	349	498	514.73	0.61	0	-5388	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	319	-2.02	0.52	12	0.40	-252.00	972.00	1398	20230828	-63.52	449	20240805	13.59	920	-44.57	20240221	449	13.59	20240805	1398	-63.52	20230828	449	13.59	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
99	20240813	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	11	2	2.21	126276027	245218	307.33	498	535	494	647	349	498	514.95	0.61	0	-5895	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	319	-2.02	0.52	12	0.39	-252.00	972.00	1398	20230828	-63.59	449	20240805	13.36	920	-44.67	20240221	449	13.36	20240805	1398	-63.59	20230828	449	13.36	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
100	20240813	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	13	2	2.61	118582429	230137	288.42	498	535	494	647	349	498	515.27	0.61	0	-6521	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	320	-2.03	0.53	12	0.37	-252.00	972.00	1398	20230828	-63.45	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	1398	-63.45	20230828	449	13.81	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
101	20240813	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	17	2	3.41	110224308	213858	268.02	498	535	494	647	349	498	515.41	0.61	0	-3980	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	322	-2.04	0.53	12	0.34	-252.00	972.00	1398	20230828	-63.16	449	20240805	14.70	920	-44.02	20240221	449	14.70	20240805	1398	-63.16	20230828	449	14.70	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
102	20240813	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	17	2	3.41	104982746	203653	255.23	498	535	494	647	349	498	515.50	0.61	0	-2881	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	322	-2.04	0.53	12	0.33	-252.00	972.00	1398	20230828	-63.16	449	20240805	14.70	920	-44.02	20240221	449	14.70	20240805	1398	-63.16	20230828	449	14.70	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
103	20240813	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	12	2	2.41	86307833	167084	209.40	498	535	494	647	349	498	516.55	0.61	0	-2249	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	319	-2.02	0.52	12	0.27	-252.00	972.00	1398	20230828	-63.52	449	20240805	13.59	920	-44.57	20240221	449	13.59	20240805	1398	-63.52	20230828	449	13.59	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
104	20240813	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	25	2	5.02	64980115	125598	157.41	498	535	494	647	349	498	517.37	0.61	0	-3600	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	327	-2.08	0.54	12	0.20	-252.00	972.00	1398	20230828	-62.59	449	20240805	16.48	920	-43.15	20240221	449	16.48	20240805	1398	-62.59	20230828	449	16.48	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
105	20240813	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	0	3	0.00	194219	390	0.49	498	498	497	647	349	498	498.00	0.61	0	-31	507	502	493	488	479	505	491	63	149	100	300	1	1	62600334	312	-1.98	0.51	12	0.00	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1398	-64.38	20230828	449	10.91	20240805	1.26	N	208710	100	62 억		380670	N	N	0	N	00	N
106	20240812	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	6	2	1.22	39127398	79742	97.01	492	498	484	639	345	492	490.65	0.60	0	2839	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	312	-1.98	0.51	12	0.13	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1398	-64.38	20230828	449	10.91	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
107	20240812	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	6	2	1.22	38304230	78085	95.00	492	498	484	639	345	492	490.55	0.60	0	2895	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	312	-1.98	0.51	12	0.12	-252.00	972.00	1398	20230828	-64.38	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1398	-64.38	20230828	449	10.91	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
108	20240812	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	0	3	0.00	34356814	70086	85.26	492	497	484	639	345	492	490.21	0.60	0	2429	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	308	-1.95	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
109	20240812	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	0	3	0.00	32419681	66133	80.46	492	497	484	639	345	492	490.22	0.60	0	2007	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	308	-1.95	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
110	20240812	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-3	5	-0.61	26825505	54749	66.61	492	497	484	639	345	492	489.97	0.60	0	1305	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	306	-1.94	0.50	12	0.09	-252.00	972.00	1398	20230828	-65.02	449	20240805	8.91	920	-46.85	20240221	449	8.91	20240805	1398	-65.02	20230828	449	8.91	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
111	20240812	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	1	2	0.20	22777625	46445	56.50	492	497	485	639	345	492	490.42	0.60	0	384	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	309	-1.96	0.51	12	0.07	-252.00	972.00	1398	20230828	-64.74	449	20240805	9.80	920	-46.41	20240221	449	9.80	20240805	1398	-64.74	20230828	449	9.80	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
112	20240812	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-2	5	-0.41	5485038	11167	13.59	492	497	485	639	345	492	491.18	0.60	0	-1399	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	307	-1.94	0.50	12	0.02	-252.00	972.00	1398	20230828	-64.95	449	20240805	9.13	920	-46.74	20240221	449	9.13	20240805	1398	-64.95	20230828	449	9.13	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
113	20240812	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	0	3	0.00	2165776	4382	5.33	492	497	492	639	345	492	494.24	0.60	0	-2880	505	498	491	484	477	502	488	63	147	100	300	1	1	62600334	308	-1.95	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.27	N	208710	100	62 억		377805	N	N	0	N	00	N
114	20240809	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	5	2	1.03	39897790	81599	80.92	487	498	484	633	341	487	488.95	0.63	0	-14431	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	308	-1.95	0.51	12	0.13	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
115	20240809	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	3	2	0.62	37252132	76184	75.55	487	498	484	633	341	487	488.98	0.63	0	-14325	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	307	-1.94	0.50	12	0.12	-252.00	972.00	1398	20230828	-64.95	449	20240805	9.13	920	-46.74	20240221	449	9.13	20240805	1398	-64.95	20230828	449	9.13	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
116	20240809	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	5	2	1.03	35076074	71711	71.12	487	498	484	633	341	487	489.13	0.63	0	-15025	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	308	-1.95	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
117	20240809	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	3	2	0.62	30935861	63249	62.73	487	498	484	633	341	487	489.11	0.63	0	-15640	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	307	-1.94	0.50	12	0.10	-252.00	972.00	1398	20230828	-64.95	449	20240805	9.13	920	-46.74	20240221	449	9.13	20240805	1398	-64.95	20230828	449	9.13	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
118	20240809	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	5	2	1.03	30817252	63007	62.49	487	498	484	633	341	487	489.11	0.63	0	-15830	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	308	-1.95	0.51	12	0.10	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
119	20240809	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	5	2	1.03	30642459	62651	62.13	487	498	484	633	341	487	489.10	0.63	0	-15837	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	308	-1.95	0.51	12	0.10	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1398	-64.81	20230828	449	9.58	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
120	20240809	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	4	2	0.82	24090035	49226	48.82	487	498	484	633	341	487	489.38	0.63	0	-11193	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	307	-1.95	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.88	449	20240805	9.35	920	-46.63	20240221	449	9.35	20240805	1398	-64.88	20230828	449	9.35	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
121	20240809	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	7	2	1.44	11425272	23250	23.06	487	498	487	633	341	487	491.41	0.63	0	-17233	507	497	489	479	471	502	484	63	146	100	300	1	1	62600334	309	-1.96	0.51	12	0.04	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1398	-64.66	20230828	449	10.02	20240805	1.28	N	208710	100	62 억		392236	N	N	0	N	00	N
122	20240808	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	1	2	0.21	48795821	100423	100.64	485	499	481	631	341	486	485.90	0.63	0	-726	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	305	-1.93	0.50	12	0.16	-252.00	972.00	1398	20230828	-65.16	449	20240805	8.46	920	-47.07	20240221	449	8.46	20240805	1398	-65.16	20230828	449	8.46	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
123	20240808	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-2	5	-0.41	45267292	93168	93.37	485	499	481	631	341	486	485.87	0.63	0	-559	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	303	-1.92	0.50	12	0.15	-252.00	972.00	1398	20230828	-65.38	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1398	-65.38	20230828	449	7.80	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
124	20240808	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	1	2	0.21	43188795	88880	89.08	485	499	481	631	341	486	485.92	0.63	0	-545	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	305	-1.93	0.50	12	0.14	-252.00	972.00	1398	20230828	-65.16	449	20240805	8.46	920	-47.07	20240221	449	8.46	20240805	1398	-65.16	20230828	449	8.46	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
125	20240808	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	4	2	0.82	33697287	69211	69.36	485	499	481	631	341	486	486.88	0.63	0	181	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	307	-1.94	0.50	12	0.11	-252.00	972.00	1398	20230828	-64.95	449	20240805	9.13	920	-46.74	20240221	449	9.13	20240805	1398	-64.95	20230828	449	9.13	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
126	20240808	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	5	2	1.03	32044863	65831	65.98	485	499	481	631	341	486	486.77	0.63	0	173	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	307	-1.95	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.88	449	20240805	9.35	920	-46.63	20240221	449	9.35	20240805	1398	-64.88	20230828	449	9.35	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
127	20240808	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	9	2	1.85	17457213	35915	35.99	485	495	481	631	341	486	486.07	0.63	0	-8649	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	310	-1.96	0.51	12	0.06	-252.00	972.00	1398	20230828	-64.59	449	20240805	10.24	920	-46.20	20240221	449	10.24	20240805	1398	-64.59	20230828	449	10.24	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
128	20240808	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	0	3	0.00	10157561	21016	21.06	485	486	481	631	341	486	483.33	0.63	0	-6655	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	304	-1.93	0.50	12	0.03	-252.00	972.00	1398	20230828	-65.24	449	20240805	8.24	920	-47.17	20240221	449	8.24	20240805	1398	-65.24	20230828	449	8.24	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
129	20240808	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-4	5	-0.82	2906481	5991	6.00	485	486	482	631	341	486	485.14	0.63	0	-46	504	494	485	475	466	500	481	63	145	100	300	1	1	62600334	302	-1.91	0.50	12	0.01	-252.00	972.00	1398	20230828	-65.52	449	20240805	7.35	920	-47.61	20240221	449	7.35	20240805	1398	-65.52	20230828	449	7.35	20240805	1.27	N	208710	100	62 억		392962	N	N	0	N	00	N
130	20240807	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	2	2	0.41	48496589	99776	44.57	484	495	476	629	339	484	486.05	0.62	0	7446	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	304	-1.93	0.50	12	0.16	-252.00	972.00	1398	20230828	-65.24	449	20240805	8.24	920	-47.17	20240221	449	8.24	20240805	1398	-65.24	20230828	449	8.24	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
131	20240807	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	10	2	2.07	44205485	90952	40.63	484	495	476	629	339	484	486.03	0.62	0	6788	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	309	-1.96	0.51	12	0.15	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1398	-64.66	20230828	449	10.02	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
132	20240807	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	5	2	1.03	39058882	80422	35.93	484	495	476	629	339	484	485.67	0.62	0	10433	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	306	-1.94	0.50	12	0.13	-252.00	972.00	1398	20230828	-65.02	449	20240805	8.91	920	-46.85	20240221	449	8.91	20240805	1398	-65.02	20230828	449	8.91	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
133	20240807	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	6	2	1.24	33686669	69392	31.00	484	495	476	629	339	484	485.45	0.62	0	3937	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	307	-1.94	0.50	12	0.11	-252.00	972.00	1398	20230828	-64.95	449	20240805	9.13	920	-46.74	20240221	449	9.13	20240805	1398	-64.95	20230828	449	9.13	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
134	20240807	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	10	2	2.07	31631567	65212	29.13	484	495	476	629	339	484	485.06	0.62	0	3904	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	309	-1.96	0.51	12	0.10	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1398	-64.66	20230828	449	10.02	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
135	20240807	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	6	2	1.24	19862343	41035	18.33	484	493	476	629	339	484	484.03	0.62	0	4639	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	307	-1.94	0.50	12	0.07	-252.00	972.00	1398	20230828	-64.95	449	20240805	9.13	920	-46.74	20240221	449	9.13	20240805	1398	-64.95	20230828	449	9.13	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
136	20240807	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-8	5	-1.65	17013069	35170	15.71	484	493	476	629	339	484	483.74	0.62	0	5250	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	298	-1.89	0.49	12	0.06	-252.00	972.00	1398	20230828	-65.95	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	1398	-65.95	20230828	449	6.01	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
137	20240807	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	9	2	1.86	4421995	9067	4.05	484	493	484	629	339	484	487.70	0.62	0	1571	500	491	476	467	452	496	472	63	145	100	300	1	1	62600334	309	-1.96	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.74	449	20240805	9.80	920	-46.41	20240221	449	9.80	20240805	1398	-64.74	20230828	449	9.80	20240805	1.28	N	208710	100	62 억		385516	N	N	0	N	00	N
138	20240806	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	6	2	1.26	105138831	223858	68.19	466	485	461	621	335	478	469.67	0.63	0	-7609	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	303	-1.92	0.50	12	0.36	-252.00	972.00	1398	20230828	-65.38	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1398	-65.38	20230828	449	7.80	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
139	20240806	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	6	2	1.26	103853648	221198	67.38	466	484	461	621	335	478	469.51	0.63	0	-5932	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	303	-1.92	0.50	12	0.35	-252.00	972.00	1398	20230828	-65.38	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1398	-65.38	20230828	449	7.80	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
140	20240806	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-11	5	-2.30	94206791	200749	61.15	466	483	461	621	335	478	469.28	0.63	0	-1152	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	292	-1.85	0.48	12	0.32	-252.00	972.00	1398	20230828	-66.60	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	1398	-66.60	20230828	449	4.01	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
141	20240806	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-10	5	-2.09	73000650	155476	47.36	466	483	461	621	335	478	469.53	0.63	0	-2141	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	293	-1.86	0.48	12	0.25	-252.00	972.00	1398	20230828	-66.52	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	1398	-66.52	20230828	449	4.23	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
142	20240806	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-8	5	-1.67	47170687	99980	30.45	466	483	461	621	335	478	471.80	0.63	0	-8275	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	294	-1.87	0.48	12	0.16	-252.00	972.00	1398	20230828	-66.38	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	1398	-66.38	20230828	449	4.68	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
143	20240806	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-9	5	-1.88	44831091	94995	28.94	466	483	461	621	335	478	471.93	0.63	0	-4777	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	294	-1.86	0.48	12	0.15	-252.00	972.00	1398	20230828	-66.45	449	20240805	4.45	920	-49.02	20240221	449	4.45	20240805	1398	-66.45	20230828	449	4.45	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
144	20240806	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-8	5	-1.67	30734888	64964	19.79	466	483	461	621	335	478	473.11	0.63	0	5331	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	294	-1.87	0.48	12	0.10	-252.00	972.00	1398	20230828	-66.38	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	1398	-66.38	20230828	449	4.68	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
145	20240806	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-7	5	-1.46	5984850	12584	3.83	466	481	465	621	335	478	475.59	0.63	0	5780	522	499	474	451	426	487	439	63	143	100	290	1	1	62600334	295	-1.87	0.48	12	0.02	-252.00	972.00	1398	20230828	-66.31	449	20240805	4.90	920	-48.80	20240221	449	4.90	20240805	1398	-66.31	20230828	449	4.90	20240805	1.26	N	208710	100	62 억		393102	N	N	0	N	00	N
146	20240805	160808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	478	-25	5	-4.97	155958775	327971	464.47	495	497	449	653	353	503	475.53	0.72	0	-57566	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	299	-1.90	0.49	12	0.52	-252.00	972.00	1398	20230828	-65.81	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1398	-65.81	20230828	449	6.46	20240805	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
147	20240805	150822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	454	-49	5	-9.74	148724131	312435	442.47	495	497	449	653	353	503	476.02	0.72	0	-58976	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	284	-1.80	0.47	12	0.50	-252.00	972.00	1398	20230828	-67.53	449	20240805	1.11	920	-50.65	20240221	449	1.11	20240805	1398	-67.53	20230828	449	1.11	20240805	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
148	20240805	140823	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	464	-39	5	-7.75	121680772	253178	358.55	495	497	463	653	353	503	480.61	0.72	0	-50789	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	290	-1.84	0.48	12	0.40	-252.00	972.00	1398	20230828	-66.81	463	20240805	0.22	920	-49.57	20240221	463	0.22	20240805	1398	-66.81	20230828	463	0.22	20240805	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
149	20240805	130822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	468	-35	5	-6.96	108802167	225592	319.48	495	497	468	653	353	503	482.30	0.72	0	-49412	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	293	-1.86	0.48	12	0.36	-252.00	972.00	1398	20230828	-66.52	468	20240805	0.00	920	-49.13	20240221	468	0.00	20240805	1398	-66.52	20230828	468	0.00	20240805	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
150	20240805	120817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	477	-26	5	-5.17	86746263	178860	253.30	495	497	476	653	353	503	485.00	0.72	0	-30546	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	299	-1.89	0.49	12	0.29	-252.00	972.00	1398	20230828	-65.88	476	20240805	0.21	920	-48.15	20240221	476	0.21	20240805	1398	-65.88	20230828	476	0.21	20240805	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
151	20240805	110816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	485	-18	5	-3.58	81182369	167254	236.86	495	497	476	653	353	503	485.38	0.72	0	-26979	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	304	-1.92	0.50	12	0.27	-252.00	972.00	1398	20230828	-65.31	476	20240805	1.89	920	-47.28	20240221	476	1.89	20240805	1398	-65.31	20230828	476	1.89	20240805	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
152	20240805	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-12	5	-2.39	44127991	90525	128.20	495	497	481	653	353	503	487.47	0.72	0	-20653	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	307	-1.95	0.51	12	0.14	-252.00	972.00	1398	20230828	-64.88	477	20240708	2.94	920	-46.63	20240221	477	2.94	20240708	1398	-64.88	20230828	477	2.94	20240708	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
153	20240805	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-10	5	-1.99	6242806	12613	17.86	495	497	493	653	353	503	494.95	0.72	0	-2568	532	517	509	494	486	513	490	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.02	-252.00	972.00	1398	20230828	-64.74	477	20240708	3.35	920	-46.41	20240221	477	3.35	20240708	1398	-64.74	20230828	477	3.35	20240708	1.25	N	208710	100	62 억		450538	N	N	0	N	00	N
154	20240802	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-15	5	-2.90	35728469	70468	53.51	518	524	501	673	363	518	507.05	0.73	0	-6409	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	315	-2.00	0.52	12	0.11	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
155	20240802	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-11	5	-2.12	34636523	68302	51.87	518	524	501	673	363	518	507.11	0.73	0	-6405	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	317	-2.01	0.52	12	0.11	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
156	20240802	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-12	5	-2.32	28596356	56328	42.77	518	524	501	673	363	518	507.68	0.73	0	-1300	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	317	-2.01	0.52	12	0.09	-252.00	972.00	1398	20230828	-63.81	477	20240708	6.08	920	-45.00	20240221	477	6.08	20240708	1398	-63.81	20230828	477	6.08	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
157	20240802	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-16	5	-3.09	24265458	47721	36.24	518	524	501	673	363	518	508.49	0.73	0	-964	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	314	-1.99	0.52	12	0.08	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
158	20240802	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-14	5	-2.70	16154521	31611	24.01	518	524	504	673	363	518	511.04	0.73	0	238	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	316	-2.00	0.52	12	0.05	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
159	20240802	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-11	5	-2.12	12439961	24263	18.43	518	524	506	673	363	518	512.71	0.73	0	1876	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	317	-2.01	0.52	12	0.04	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
160	20240802	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-9	5	-1.74	10010524	19482	14.79	518	524	506	673	363	518	513.83	0.73	0	2358	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	319	-2.02	0.52	12	0.03	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
161	20240802	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-3	5	-0.58	6011990	11643	8.84	518	524	514	673	363	518	516.36	0.73	0	3082	534	525	515	506	496	530	511	63	155	100	320	1	1	62600334	322	-2.04	0.53	12	0.02	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.24	N	208710	100	62 억		456749	N	N	0	N	00	N
162	20240801	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	6	2	1.17	67832376	131683	148.86	512	524	505	665	359	512	515.12	0.71	0	12369	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	324	-2.06	0.53	12	0.21	-252.00	972.00	1398	20230828	-62.95	477	20240708	8.60	920	-43.70	20240221	477	8.60	20240708	1398	-62.95	20230828	477	8.60	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
163	20240801	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	9	2	1.76	53272553	103710	117.24	512	521	505	665	359	512	513.67	0.71	0	11262	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	326	-2.07	0.54	12	0.17	-252.00	972.00	1398	20230828	-62.73	477	20240708	9.22	920	-43.37	20240221	477	9.22	20240708	1398	-62.73	20230828	477	9.22	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
164	20240801	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	7	2	1.37	31557670	61655	69.70	512	519	505	665	359	512	511.84	0.71	0	10216	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	325	-2.06	0.53	12	0.10	-252.00	972.00	1398	20230828	-62.88	477	20240708	8.81	920	-43.59	20240221	477	8.81	20240708	1398	-62.88	20230828	477	8.81	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
165	20240801	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	6	2	1.17	29111589	56924	64.35	512	518	505	665	359	512	511.41	0.71	0	8511	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	324	-2.06	0.53	12	0.09	-252.00	972.00	1398	20230828	-62.95	477	20240708	8.60	920	-43.70	20240221	477	8.60	20240708	1398	-62.95	20230828	477	8.60	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
166	20240801	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	3	2	0.59	27407791	53623	60.62	512	516	505	665	359	512	511.12	0.71	0	8073	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.09	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
167	20240801	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	3	2	0.59	26748971	52340	59.17	512	516	505	665	359	512	511.06	0.71	0	8066	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.08	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
168	20240801	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	4	2	0.78	18733089	36740	41.53	512	516	505	665	359	512	509.88	0.71	0	7265	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	323	-2.05	0.53	12	0.06	-252.00	972.00	1398	20230828	-63.09	477	20240708	8.18	920	-43.91	20240221	477	8.18	20240708	1398	-63.09	20230828	477	8.18	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N
169	20240801	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	1	2	0.20	3857694	7525	8.51	512	513	512	665	359	512	512.65	0.71	0	-384	536	523	511	498	486	530	505	63	153	100	310	1	1	62600334	321	-2.04	0.53	12	0.01	-252.00	972.00	1398	20230828	-63.30	477	20240708	7.55	920	-44.24	20240221	477	7.55	20240708	1398	-63.30	20230828	477	7.55	20240708	1.25	N	208710	100	62 억		444329	N	N	0	N	00	N