KissMeData/054220/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	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	25	2	5.23	8199940442	14716963	11272.96	480	621	480	621	335	478	557.21	0.83	0	-112643	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	247	-3.49	1.43	12	29.94	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
3	20240830	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	31	2	6.49	8076925570	14474585	11087.30	480	621	480	621	335	478	558.01	0.83	0	-115466	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	250	-3.53	1.45	12	29.44	-144.00	352.00	729	20231221	-30.18	432	20240805	17.82	638	-20.22	20240105	432	17.82	20240805	729	-30.18	20231221	432	17.82	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
4	20240830	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	33	2	6.90	7674364679	13684121	10481.82	480	621	480	621	335	478	560.82	0.83	0	-112609	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	251	-3.55	1.45	12	27.84	-144.00	352.00	729	20231221	-29.90	432	20240805	18.29	638	-19.91	20240105	432	18.29	20240805	729	-29.90	20231221	432	18.29	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
5	20240830	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	26	2	5.44	7284954632	12918059	9895.03	480	621	480	621	335	478	563.94	0.83	0	-115895	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	248	-3.50	1.43	12	26.28	-144.00	352.00	729	20231221	-30.86	432	20240805	16.67	638	-21.00	20240105	432	16.67	20240805	729	-30.86	20231221	432	16.67	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
6	20240830	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	31	2	6.49	7062951191	12480377	9559.77	480	621	480	621	335	478	565.92	0.83	0	-117507	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	250	-3.53	1.45	12	25.39	-144.00	352.00	729	20231221	-30.18	432	20240805	17.82	638	-20.22	20240105	432	17.82	20240805	729	-30.18	20231221	432	17.82	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
7	20240830	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	45	2	9.41	6656069315	11691197	8955.27	480	621	480	621	335	478	569.32	0.83	0	-88297	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	257	-3.63	1.49	12	23.78	-144.00	352.00	729	20231221	-28.26	432	20240805	21.06	638	-18.03	20240105	432	21.06	20240805	729	-28.26	20231221	432	21.06	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
8	20240830	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	52	2	10.88	6133506779	10693144	8190.78	480	621	480	621	335	478	573.59	0.83	0	-62834	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	261	-3.68	1.51	12	21.75	-144.00	352.00	729	20231221	-27.30	432	20240805	22.69	638	-16.93	20240105	432	22.69	20240805	729	-27.30	20231221	432	22.69	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
9	20240830	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	3	2	0.63	5397351	11236	8.61	480	481	480	621	335	478	480.36	0.83	0	904	491	484	480	473	469	482	471	246	143	500	330	1	1	49160599	236	-3.34	1.37	12	0.02	-144.00	352.00	729	20231221	-34.02	432	20240805	11.34	638	-24.61	20240105	432	11.34	20240805	729	-34.02	20231221	432	11.34	20240805	0.00	N	054220	500	245 억		409191	N	N	0	N	00	N
10	20240829	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-10	5	-2.05	62758849	130475	198.21	483	487	476	634	342	488	481.00	0.90	0	-34753	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	235	-3.32	1.36	12	0.27	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
11	20240829	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-9	5	-1.84	56325360	117032	177.78	483	487	476	634	342	488	481.28	0.90	0	-28055	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	235	-3.33	1.36	12	0.24	-144.00	352.00	729	20231221	-34.29	432	20240805	10.88	638	-24.92	20240105	432	10.88	20240805	729	-34.29	20231221	432	10.88	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
12	20240829	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-8	5	-1.64	52773043	109611	166.51	483	487	476	634	342	488	481.46	0.90	0	-26741	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	236	-3.33	1.36	12	0.22	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
13	20240829	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-8	5	-1.64	36674301	76004	115.46	483	487	476	634	342	488	482.53	0.90	0	-22392	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	236	-3.33	1.36	12	0.15	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
14	20240829	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-6	5	-1.23	30720445	63626	96.65	483	487	476	634	342	488	482.83	0.90	0	-18010	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	237	-3.35	1.37	12	0.13	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
15	20240829	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-6	5	-1.23	19720791	40849	62.05	483	487	476	634	342	488	482.77	0.90	0	-9711	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	237	-3.35	1.37	12	0.08	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
16	20240829	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-1	5	-0.20	13247998	27435	41.68	483	487	476	634	342	488	482.89	0.90	0	-8083	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.06	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
17	20240829	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-1	5	-0.20	529548	1096	1.66	483	487	483	634	342	488	483.16	0.90	0	750	500	494	488	482	476	497	485	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.00	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		444041	N	N	0	N	00	N
18	20240828	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	4	2	0.83	32006200	65828	104.27	484	494	482	629	339	484	486.21	0.94	0	-17978	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	240	-3.39	1.39	12	0.13	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
19	20240828	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	0	3	0.00	28153219	57919	91.74	484	494	482	629	339	484	486.08	0.94	0	-15870	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	238	-3.36	1.38	12	0.12	-144.00	352.00	729	20231221	-33.61	432	20240805	12.04	638	-24.14	20240105	432	12.04	20240805	729	-33.61	20231221	432	12.04	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
20	20240828	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	1	2	0.21	25278530	52023	82.40	484	494	482	629	339	484	485.91	0.94	0	-15960	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	238	-3.37	1.38	12	0.11	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
21	20240828	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-1	5	-0.21	16086219	33138	52.49	484	494	482	629	339	484	485.43	0.94	0	-9931	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	237	-3.35	1.37	12	0.07	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
22	20240828	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	2	2	0.41	14578027	30010	47.53	484	494	482	629	339	484	485.77	0.94	0	-8428	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	239	-3.38	1.38	12	0.06	-144.00	352.00	729	20231221	-33.33	432	20240805	12.50	638	-23.82	20240105	432	12.50	20240805	729	-33.33	20231221	432	12.50	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
23	20240828	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	2	2	0.41	10336220	21254	33.67	484	494	483	629	339	484	486.32	0.94	0	-4301	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	239	-3.38	1.38	12	0.04	-144.00	352.00	729	20231221	-33.33	432	20240805	12.50	638	-23.82	20240105	432	12.50	20240805	729	-33.33	20231221	432	12.50	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
24	20240828	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	5	2	1.03	7622965	15695	24.86	484	494	483	629	339	484	485.70	0.94	0	-1606	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	240	-3.40	1.39	12	0.03	-144.00	352.00	729	20231221	-32.92	432	20240805	13.19	638	-23.35	20240105	432	13.19	20240805	729	-32.92	20231221	432	13.19	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
25	20240828	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	10	2	2.07	4113444	8496	13.46	484	494	483	629	339	484	484.16	0.94	0	2647	495	489	484	478	473	487	476	246	145	500	330	1	1	49160599	243	-3.43	1.40	12	0.02	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		462019	N	N	0	N	00	N
26	20240827	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-6	5	-1.22	30404908	63131	66.94	487	490	479	637	343	490	481.62	0.95	0	-2721	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	238	-3.36	1.38	12	0.13	-144.00	352.00	729	20231221	-33.61	432	20240805	12.04	638	-24.14	20240105	432	12.04	20240805	729	-33.61	20231221	432	12.04	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
27	20240827	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	29731529	61740	65.46	487	490	479	637	343	490	481.56	0.95	0	-2792	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	239	-3.38	1.38	12	0.13	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
28	20240827	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-8	5	-1.63	25448701	52862	56.05	487	490	479	637	343	490	481.42	0.95	0	-1820	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	0.11	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
29	20240827	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-7	5	-1.43	22967320	47702	50.58	487	490	479	637	343	490	481.47	0.95	0	-1004	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	0.10	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
30	20240827	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-7	5	-1.43	22447561	46626	49.44	487	490	479	637	343	490	481.44	0.95	0	-1003	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	0.09	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
31	20240827	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-7	5	-1.43	11640271	24130	25.59	487	490	479	637	343	490	482.40	0.95	0	999	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	0.05	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
32	20240827	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-7	5	-1.43	6777206	14037	14.88	487	490	479	637	343	490	482.81	0.95	0	1107	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	0.03	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
33	20240827	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-1	5	-0.20	1751630	3606	3.82	487	489	484	637	343	490	485.75	0.95	0	343	514	502	496	484	478	499	481	246	147	500	340	1	1	49160599	240	-3.40	1.39	12	0.01	-144.00	352.00	729	20231221	-32.92	432	20240805	13.19	638	-23.35	20240105	432	13.19	20240805	729	-32.92	20231221	432	13.19	20240805	0.00	N	054220	500	245 억		464739	N	N	0	N	00	N
34	20240826	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-10	5	-2.00	45887827	92600	32.78	500	508	490	650	350	500	495.55	1.01	0	-31441	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	241	-3.40	1.39	12	0.19	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
35	20240826	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	43392379	87517	30.98	500	508	492	650	350	500	495.82	1.01	0	-30211	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	243	-3.43	1.40	12	0.18	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
36	20240826	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	0	3	0.00	34873108	70293	24.88	500	508	492	650	350	500	496.11	1.01	0	-26414	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	246	-3.47	1.42	12	0.14	-144.00	352.00	729	20231221	-31.41	432	20240805	15.74	638	-21.63	20240105	432	15.74	20240805	729	-31.41	20231221	432	15.74	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
37	20240826	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-5	5	-1.00	27655521	55824	19.76	500	508	492	650	350	500	495.41	1.01	0	-21717	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	243	-3.44	1.41	12	0.11	-144.00	352.00	729	20231221	-32.10	432	20240805	14.58	638	-22.41	20240105	432	14.58	20240805	729	-32.10	20231221	432	14.58	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
38	20240826	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	25249197	50963	18.04	500	508	492	650	350	500	495.44	1.01	0	-18616	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	243	-3.43	1.40	12	0.10	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
39	20240826	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-4	5	-0.80	22289628	44972	15.92	500	508	492	650	350	500	495.63	1.01	0	-14751	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	244	-3.44	1.41	12	0.09	-144.00	352.00	729	20231221	-31.96	432	20240805	14.81	638	-22.26	20240105	432	14.81	20240805	729	-31.96	20231221	432	14.81	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
40	20240826	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-7	5	-1.40	14468240	29143	10.32	500	508	492	650	350	500	496.46	1.01	0	-7102	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	242	-3.42	1.40	12	0.06	-144.00	352.00	729	20231221	-32.37	432	20240805	14.12	638	-22.73	20240105	432	14.12	20240805	729	-32.37	20231221	432	14.12	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
41	20240826	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	2	2	0.40	2555384	5080	1.80	500	508	500	650	350	500	503.03	1.01	0	-2227	525	512	498	485	471	519	492	246	150	500	350	1	1	49160599	247	-3.49	1.43	12	0.01	-144.00	352.00	729	20231221	-31.14	432	20240805	16.20	638	-21.32	20240105	432	16.20	20240805	729	-31.14	20231221	432	16.20	20240805	0.00	N	054220	500	245 억		496362	N	N	0	N	00	N
42	20240823	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	17	2	3.52	141574368	282278	200.22	484	511	484	627	339	483	501.54	1.14	0	-65577	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	246	-3.47	1.42	12	0.57	-144.00	352.00	729	20231221	-31.41	432	20240805	15.74	638	-21.63	20240105	432	15.74	20240805	729	-31.41	20231221	432	15.74	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
43	20240823	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	14	2	2.90	139033017	277190	196.61	484	511	484	627	339	483	501.58	1.14	0	-64912	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	244	-3.45	1.41	12	0.56	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
44	20240823	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	11	2	2.28	130012258	259106	183.78	484	511	484	627	339	483	501.77	1.14	0	-55784	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	243	-3.43	1.40	12	0.53	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
45	20240823	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	16	2	3.31	125052870	249149	176.72	484	511	484	627	339	483	501.92	1.14	0	-51411	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	245	-3.47	1.42	12	0.51	-144.00	352.00	729	20231221	-31.55	432	20240805	15.51	638	-21.79	20240105	432	15.51	20240805	729	-31.55	20231221	432	15.51	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
46	20240823	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	20	2	4.14	113100813	225062	159.63	484	511	484	627	339	483	502.53	1.14	0	-57814	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	247	-3.49	1.43	12	0.46	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
47	20240823	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	18	2	3.73	107540966	213886	151.71	484	511	484	627	339	483	502.80	1.14	0	-59346	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	246	-3.48	1.42	12	0.44	-144.00	352.00	729	20231221	-31.28	432	20240805	15.97	638	-21.47	20240105	432	15.97	20240805	729	-31.28	20231221	432	15.97	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
48	20240823	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	27	2	5.59	50046626	100126	71.02	484	510	484	627	339	483	499.84	1.14	0	-6258	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	251	-3.54	1.45	12	0.20	-144.00	352.00	729	20231221	-30.04	432	20240805	18.06	638	-20.06	20240105	432	18.06	20240805	729	-30.04	20231221	432	18.06	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
49	20240823	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	7	2	1.45	6892239	14192	10.07	484	490	484	627	339	483	485.64	1.14	0	-1725	513	498	485	470	457	505	477	246	144	500	330	1	1	49160599	241	-3.40	1.39	12	0.03	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		561416	N	N	0	N	00	N
50	20240822	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	5	2	1.05	68796852	140924	103.05	472	500	472	621	335	478	488.18	1.18	0	-16269	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.29	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
51	20240822	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	5	2	1.05	65990827	135079	98.78	472	500	472	621	335	478	488.54	1.18	0	-16202	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.27	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
52	20240822	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	10	2	2.09	55634371	113553	83.03	472	500	472	621	335	478	489.94	1.18	0	-11196	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	240	-3.39	1.39	12	0.23	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
53	20240822	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	10	2	2.09	53332460	108819	79.57	472	500	472	621	335	478	490.10	1.18	0	-11066	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	240	-3.39	1.39	12	0.22	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
54	20240822	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	18	2	3.77	46315034	94382	69.02	472	500	472	621	335	478	490.72	1.18	0	-14381	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	244	-3.44	1.41	12	0.19	-144.00	352.00	729	20231221	-31.96	432	20240805	14.81	638	-22.26	20240105	432	14.81	20240805	729	-31.96	20231221	432	14.81	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
55	20240822	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	10	2	2.09	30991292	63314	46.30	472	500	472	621	335	478	489.49	1.18	0	-10155	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	240	-3.39	1.39	12	0.13	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
56	20240822	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	13	2	2.72	25148846	51349	37.55	472	500	472	621	335	478	489.76	1.18	0	-8527	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	241	-3.41	1.39	12	0.10	-144.00	352.00	729	20231221	-32.65	432	20240805	13.66	638	-23.04	20240105	432	13.66	20240805	729	-32.65	20231221	432	13.66	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
57	20240822	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	10	2	2.09	7071019	14423	10.55	472	500	472	621	335	478	490.26	1.18	0	2811	494	486	481	473	468	484	471	246	143	500	330	1	1	49160599	240	-3.39	1.39	12	0.03	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		577685	N	N	0	N	00	N
58	20240821	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	0	3	0.00	65619876	136642	61.03	478	489	476	621	335	478	480.23	1.16	0	5731	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	235	-3.32	1.36	12	0.28	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
59	20240821	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	0	3	0.00	56632773	117846	52.64	478	489	476	621	335	478	480.57	1.16	0	7515	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	235	-3.32	1.36	12	0.24	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
60	20240821	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	2	2	0.42	45458035	94572	42.24	478	489	476	621	335	478	480.67	1.16	0	3098	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	236	-3.33	1.36	12	0.19	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
61	20240821	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	7	2	1.46	30853831	64165	28.66	478	489	476	621	335	478	480.85	1.16	0	3031	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	238	-3.37	1.38	12	0.13	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
62	20240821	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	8	2	1.67	30080302	62569	27.95	478	489	476	621	335	478	480.75	1.16	0	2895	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	239	-3.38	1.38	12	0.13	-144.00	352.00	729	20231221	-33.33	432	20240805	12.50	638	-23.82	20240105	432	12.50	20240805	729	-33.33	20231221	432	12.50	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
63	20240821	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	2	2	0.42	21893581	45641	20.39	478	489	476	621	335	478	479.69	1.16	0	8083	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	236	-3.33	1.36	12	0.09	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
64	20240821	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	4	2	0.84	9274603	19218	8.58	478	489	478	621	335	478	482.60	1.16	0	-849	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.04	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
65	20240821	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	4	2	0.84	3876223	8062	3.60	478	482	478	621	335	478	480.80	1.16	0	-355	504	491	482	469	460	486	464	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.02	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		571954	N	N	0	N	00	N
66	20240820	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-9	5	-1.85	104687849	218230	174.95	487	495	473	633	341	487	479.71	1.10	0	30505	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	235	-3.32	1.36	12	0.44	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
67	20240820	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-6	5	-1.23	101659170	211904	169.88	487	495	473	633	341	487	479.74	1.10	0	31748	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	236	-3.34	1.37	12	0.43	-144.00	352.00	729	20231221	-34.02	432	20240805	11.34	638	-24.61	20240105	432	11.34	20240805	729	-34.02	20231221	432	11.34	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
68	20240820	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-8	5	-1.64	99929065	208297	166.99	487	495	473	633	341	487	479.74	1.10	0	29844	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	235	-3.33	1.36	12	0.42	-144.00	352.00	729	20231221	-34.29	432	20240805	10.88	638	-24.92	20240105	432	10.88	20240805	729	-34.29	20231221	432	10.88	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
69	20240820	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-7	5	-1.44	90425607	188339	150.99	487	495	473	633	341	487	480.12	1.10	0	29259	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	236	-3.33	1.36	12	0.38	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
70	20240820	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-12	5	-2.46	70372504	146301	117.29	487	495	474	633	341	487	481.01	1.10	0	23406	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	234	-3.30	1.35	12	0.30	-144.00	352.00	729	20231221	-34.84	432	20240805	9.95	638	-25.55	20240105	432	9.95	20240805	729	-34.84	20231221	432	9.95	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
71	20240820	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	2	2	0.41	9491980	19458	15.60	487	495	486	633	341	487	487.82	1.10	0	8033	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	240	-3.40	1.39	12	0.04	-144.00	352.00	729	20231221	-32.92	432	20240805	13.19	638	-23.35	20240105	432	13.19	20240805	729	-32.92	20231221	432	13.19	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
72	20240820	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	3	2	0.62	5389301	11053	8.86	487	495	486	633	341	487	487.59	1.10	0	4255	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	241	-3.40	1.39	12	0.02	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
73	20240820	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	6	2	1.23	3701831	7601	6.09	487	493	487	633	341	487	487.02	1.10	0	4109	513	499	493	479	473	497	477	246	146	500	340	1	1	49160599	242	-3.42	1.40	12	0.02	-144.00	352.00	729	20231221	-32.37	432	20240805	14.12	638	-22.73	20240105	432	14.12	20240805	729	-32.37	20231221	432	14.12	20240805	0.00	N	054220	500	245 억		541329	N	N	0	N	00	N
74	20240819	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-20	5	-3.94	60713347	122703	64.31	507	507	487	659	355	507	494.80	1.14	0	-20491	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	239	-3.38	1.38	12	0.25	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
75	20240819	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-17	5	-3.35	57378227	115862	60.73	507	507	487	659	355	507	495.23	1.14	0	-15641	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	241	-3.40	1.39	12	0.24	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
76	20240819	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	-15	5	-2.96	44387713	89329	46.82	507	507	488	659	355	507	496.90	1.14	0	-10742	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	242	-3.42	1.40	12	0.18	-144.00	352.00	729	20231221	-32.51	432	20240805	13.89	638	-22.88	20240105	432	13.89	20240805	729	-32.51	20231221	432	13.89	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
77	20240819	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-13	5	-2.56	37937503	76246	39.96	507	507	488	659	355	507	497.57	1.14	0	-10295	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	243	-3.43	1.40	12	0.16	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
78	20240819	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-10	5	-1.97	26444141	52938	27.75	507	507	492	659	355	507	499.53	1.14	0	-11638	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	244	-3.45	1.41	12	0.11	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
79	20240819	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-8	5	-1.58	26356906	52763	27.65	507	507	492	659	355	507	499.53	1.14	0	-11559	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	245	-3.47	1.42	12	0.11	-144.00	352.00	729	20231221	-31.55	432	20240805	15.51	638	-21.79	20240105	432	15.51	20240805	729	-31.55	20231221	432	15.51	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
80	20240819	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-10	5	-1.97	20465946	40926	21.45	507	507	492	659	355	507	500.07	1.14	0	-3936	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	244	-3.45	1.41	12	0.08	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
81	20240819	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-3	5	-0.59	3555841	7014	3.68	507	507	504	659	355	507	506.96	1.14	0	-871	526	516	507	497	488	521	502	246	152	500	350	1	1	49160599	248	-3.50	1.43	12	0.01	-144.00	352.00	729	20231221	-30.86	432	20240805	16.67	638	-21.00	20240105	432	16.67	20240805	729	-30.86	20231221	432	16.67	20240805	0.00	N	054220	500	245 억		561016	N	N	0	N	00	N
82	20240816	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	4	2	0.80	96738017	190793	271.36	503	517	498	653	353	503	507.03	1.15	0	-4929	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	249	-3.52	1.44	12	0.39	-144.00	352.00	729	20231221	-30.45	432	20240805	17.36	638	-20.53	20240105	432	17.36	20240805	729	-30.45	20231221	432	17.36	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
83	20240816	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	1	2	0.20	94932562	187221	266.28	503	517	498	653	353	503	507.06	1.15	0	-5765	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	248	-3.50	1.43	12	0.38	-144.00	352.00	729	20231221	-30.86	432	20240805	16.67	638	-21.00	20240105	432	16.67	20240805	729	-30.86	20231221	432	16.67	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
84	20240816	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	0	3	0.00	86315652	170137	241.98	503	517	498	653	353	503	507.33	1.15	0	-4351	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	247	-3.49	1.43	12	0.35	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
85	20240816	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	0	3	0.00	77400293	152447	216.82	503	517	498	653	353	503	507.72	1.15	0	-5465	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	247	-3.49	1.43	12	0.31	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
86	20240816	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	2	2	0.40	65203919	128256	182.42	503	517	498	653	353	503	508.39	1.15	0	-4978	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	248	-3.51	1.43	12	0.26	-144.00	352.00	729	20231221	-30.73	432	20240805	16.90	638	-20.85	20240105	432	16.90	20240805	729	-30.73	20231221	432	16.90	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
87	20240816	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	5	2	0.99	55665879	109403	155.60	503	517	498	653	353	503	508.81	1.15	0	41	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	250	-3.53	1.44	12	0.22	-144.00	352.00	729	20231221	-30.32	432	20240805	17.59	638	-20.38	20240105	432	17.59	20240805	729	-30.32	20231221	432	17.59	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
88	20240816	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	9	2	1.79	44280489	87042	123.80	503	517	498	653	353	503	508.73	1.15	0	8362	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	252	-3.56	1.45	12	0.18	-144.00	352.00	729	20231221	-29.77	432	20240805	18.52	638	-19.75	20240105	432	18.52	20240805	729	-29.77	20231221	432	18.52	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
89	20240816	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	0	3	0.00	143450	286	0.41	503	503	498	653	353	503	501.57	1.15	0	-126	516	509	503	496	490	509	496	246	150	500	350	1	1	49160599	247	-3.49	1.43	12	0.00	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		565131	N	N	0	N	00	N
90	20240814	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-1	5	-0.20	34084484	67806	46.33	503	510	497	655	353	504	502.68	1.11	0	17277	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	247	-3.49	1.43	12	0.14	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
91	20240814	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	0	3	0.00	29247414	58190	39.76	503	510	497	655	353	504	502.62	1.11	0	8314	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	248	-3.50	1.43	12	0.12	-144.00	352.00	729	20231221	-30.86	432	20240805	16.67	638	-21.00	20240105	432	16.67	20240805	729	-30.86	20231221	432	16.67	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
92	20240814	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	4	2	0.79	26656248	53061	36.26	503	510	497	655	353	504	502.37	1.11	0	6370	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	250	-3.53	1.44	12	0.11	-144.00	352.00	729	20231221	-30.32	432	20240805	17.59	638	-20.38	20240105	432	17.59	20240805	729	-30.32	20231221	432	17.59	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
93	20240814	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	1	2	0.20	23383970	46603	31.85	503	505	497	655	353	504	501.77	1.11	0	5415	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	248	-3.51	1.43	12	0.09	-144.00	352.00	729	20231221	-30.73	432	20240805	16.90	638	-20.85	20240105	432	16.90	20240805	729	-30.73	20231221	432	16.90	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
94	20240814	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-4	5	-0.79	17728581	35357	24.16	503	505	497	655	353	504	501.42	1.11	0	10216	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	246	-3.47	1.42	12	0.07	-144.00	352.00	729	20231221	-31.41	432	20240805	15.74	638	-21.63	20240105	432	15.74	20240805	729	-31.41	20231221	432	15.74	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
95	20240814	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-3	5	-0.60	14373638	28651	19.58	503	505	497	655	353	504	501.68	1.11	0	8508	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	246	-3.48	1.42	12	0.06	-144.00	352.00	729	20231221	-31.28	432	20240805	15.97	638	-21.47	20240105	432	15.97	20240805	729	-31.28	20231221	432	15.97	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
96	20240814	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	0	3	0.00	4343745	8628	5.90	503	505	501	655	353	504	503.45	1.11	0	736	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	248	-3.50	1.43	12	0.02	-144.00	352.00	729	20231221	-30.86	432	20240805	16.67	638	-21.00	20240105	432	16.67	20240805	729	-30.86	20231221	432	16.67	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
97	20240814	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	1	2	0.20	669864	1329	0.91	503	505	501	655	353	504	504.04	1.11	0	-181	512	508	500	496	488	510	498	246	151	500	350	1	1	49160599	248	-3.51	1.43	12	0.00	-144.00	352.00	729	20231221	-30.73	432	20240805	16.90	638	-20.85	20240105	432	16.90	20240805	729	-30.73	20231221	432	16.90	20240805	0.00	N	054220	500	245 억		547854	N	N	0	N	00	N
98	20240813	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	6	2	1.20	73074046	146325	96.19	498	504	492	647	349	498	499.39	1.09	0	12492	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	248	-3.50	1.43	12	0.30	-144.00	352.00	729	20231221	-30.86	432	20240805	16.67	638	-21.00	20240105	432	16.67	20240805	729	-30.86	20231221	432	16.67	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
99	20240813	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	4	2	0.80	70451981	141111	92.77	498	504	492	647	349	498	499.27	1.09	0	12028	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	247	-3.49	1.43	12	0.29	-144.00	352.00	729	20231221	-31.14	432	20240805	16.20	638	-21.32	20240105	432	16.20	20240805	729	-31.14	20231221	432	16.20	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
100	20240813	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	2	2	0.40	47386167	95060	62.49	498	504	492	647	349	498	498.49	1.09	0	2528	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	246	-3.47	1.42	12	0.19	-144.00	352.00	729	20231221	-31.41	432	20240805	15.74	638	-21.63	20240105	432	15.74	20240805	729	-31.41	20231221	432	15.74	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
101	20240813	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	2	2	0.40	46789451	93865	61.71	498	504	492	647	349	498	498.48	1.09	0	2528	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	246	-3.47	1.42	12	0.19	-144.00	352.00	729	20231221	-31.41	432	20240805	15.74	638	-21.63	20240105	432	15.74	20240805	729	-31.41	20231221	432	15.74	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
102	20240813	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	1	2	0.20	26693631	53568	35.22	498	504	492	647	349	498	498.31	1.09	0	9036	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	245	-3.47	1.42	12	0.11	-144.00	352.00	729	20231221	-31.55	432	20240805	15.51	638	-21.79	20240105	432	15.51	20240805	729	-31.55	20231221	432	15.51	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
103	20240813	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	0	3	0.00	21693405	43536	28.62	498	504	492	647	349	498	498.29	1.09	0	8002	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	245	-3.46	1.41	12	0.09	-144.00	352.00	729	20231221	-31.69	432	20240805	15.28	638	-21.94	20240105	432	15.28	20240805	729	-31.69	20231221	432	15.28	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
104	20240813	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	1	2	0.20	19223781	38577	25.36	498	504	492	647	349	498	498.32	1.09	0	7913	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	245	-3.47	1.42	12	0.08	-144.00	352.00	729	20231221	-31.55	432	20240805	15.51	638	-21.79	20240105	432	15.51	20240805	729	-31.55	20231221	432	15.51	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
105	20240813	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	0	3	0.00	8523184	17074	11.22	498	504	498	647	349	498	499.19	1.09	0	6368	510	503	497	490	484	507	494	246	149	500	340	1	1	49160599	245	-3.46	1.41	12	0.03	-144.00	352.00	729	20231221	-31.69	432	20240805	15.28	638	-21.94	20240105	432	15.28	20240805	729	-31.69	20231221	432	15.28	20240805	0.00	N	054220	500	245 억		535362	N	N	0	N	00	N
106	20240812	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	73764660	148075	16.06	493	504	491	638	344	491	498.16	1.03	0	26269	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	245	-3.46	1.41	12	0.30	-144.00	352.00	729	20231221	-31.69	432	20240805	15.28	638	-21.94	20240105	432	15.28	20240805	729	-31.69	20231221	432	15.28	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
107	20240812	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	6	2	1.22	73620904	147786	16.02	493	504	491	638	344	491	498.16	1.03	0	26374	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	244	-3.45	1.41	12	0.30	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
108	20240812	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	8	2	1.63	54359816	109118	11.83	493	504	491	638	344	491	498.17	1.03	0	25296	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	245	-3.47	1.42	12	0.22	-144.00	352.00	729	20231221	-31.55	432	20240805	15.51	638	-21.79	20240105	432	15.51	20240805	729	-31.55	20231221	432	15.51	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
109	20240812	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	6	2	1.22	42617648	85605	9.28	493	504	491	638	344	491	497.84	1.03	0	23770	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	244	-3.45	1.41	12	0.17	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
110	20240812	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	6	2	1.22	36905499	74124	8.04	493	504	491	638	344	491	497.89	1.03	0	21191	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	244	-3.45	1.41	12	0.15	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
111	20240812	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	28245254	56714	6.15	493	504	491	638	344	491	498.03	1.03	0	19004	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	245	-3.46	1.41	12	0.12	-144.00	352.00	729	20231221	-31.69	432	20240805	15.28	638	-21.94	20240105	432	15.28	20240805	729	-31.69	20231221	432	15.28	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
112	20240812	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	12	2	2.44	19283412	38760	4.20	493	504	491	638	344	491	497.51	1.03	0	10925	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	247	-3.49	1.43	12	0.08	-144.00	352.00	729	20231221	-31.00	432	20240805	16.44	638	-21.16	20240105	432	16.44	20240805	729	-31.00	20231221	432	16.44	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
113	20240812	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	3	2	0.61	2667323	5410	0.59	493	494	491	638	344	491	493.04	1.03	0	938	534	512	488	466	442	523	477	246	147	500	340	1	1	49160599	243	-3.43	1.40	12	0.01	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		508589	N	N	0	N	00	N
114	20240809	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	27	2	5.82	453138517	922206	999.54	464	510	464	603	325	464	491.36	1.00	0	22431	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	241	-3.41	1.39	12	1.88	-144.00	352.00	729	20231221	-32.65	432	20240805	13.66	638	-23.04	20240105	432	13.66	20240805	729	-32.65	20231221	432	13.66	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
115	20240809	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	25	2	5.39	447356864	910378	986.72	464	510	464	603	325	464	491.40	1.00	0	21761	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	240	-3.40	1.39	12	1.85	-144.00	352.00	729	20231221	-32.92	432	20240805	13.19	638	-23.35	20240105	432	13.19	20240805	729	-32.92	20231221	432	13.19	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
116	20240809	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	27	2	5.82	434969903	885058	959.28	464	510	464	603	325	464	491.46	1.00	0	18602	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	241	-3.41	1.39	12	1.80	-144.00	352.00	729	20231221	-32.65	432	20240805	13.66	638	-23.04	20240105	432	13.66	20240805	729	-32.65	20231221	432	13.66	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
117	20240809	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	33	2	7.11	359045063	732180	793.58	464	510	464	603	325	464	490.38	1.00	0	72060	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	244	-3.45	1.41	12	1.49	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
118	20240809	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	29	2	6.25	313736848	640215	693.90	464	510	464	603	325	464	490.05	1.00	0	3821	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	242	-3.42	1.40	12	1.30	-144.00	352.00	729	20231221	-32.37	432	20240805	14.12	638	-22.73	20240105	432	14.12	20240805	729	-32.37	20231221	432	14.12	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
119	20240809	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	27	2	5.82	257256582	524947	568.97	464	510	464	603	325	464	490.06	1.00	0	-5772	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	241	-3.41	1.39	12	1.07	-144.00	352.00	729	20231221	-32.65	432	20240805	13.66	638	-23.04	20240105	432	13.66	20240805	729	-32.65	20231221	432	13.66	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
120	20240809	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	26	2	5.60	130052010	269024	291.58	464	493	464	603	325	464	483.42	1.00	0	-68090	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	241	-3.40	1.39	12	0.55	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
121	20240809	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	7	2	1.51	8920447	19225	20.84	464	474	464	603	325	464	464.00	1.00	0	4955	474	469	462	457	450	465	453	246	139	500	320	1	1	49160599	232	-3.27	1.34	12	0.04	-144.00	352.00	729	20231221	-35.39	432	20240805	9.03	638	-26.18	20240105	432	9.03	20240805	729	-35.39	20231221	432	9.03	20240805	0.00	N	054220	500	245 억		489605	N	N	0	N	00	N
122	20240808	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-3	5	-0.64	42480687	92263	57.07	467	467	455	607	327	467	460.43	0.98	0	5926	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	228	-3.22	1.32	12	0.19	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
123	20240808	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-2	5	-0.43	28462735	61773	38.21	467	467	455	607	327	467	460.76	0.98	0	6082	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	229	-3.23	1.32	12	0.13	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
124	20240808	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-4	5	-0.86	26478638	57493	35.56	467	467	455	607	327	467	460.55	0.98	0	3801	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	228	-3.22	1.32	12	0.12	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
125	20240808	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-4	5	-0.86	23315966	50642	31.33	467	467	455	607	327	467	460.41	0.98	0	1241	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	228	-3.22	1.32	12	0.10	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
126	20240808	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-7	5	-1.50	21249122	46170	28.56	467	467	455	607	327	467	460.24	0.98	0	43	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	226	-3.19	1.31	12	0.09	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
127	20240808	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-6	5	-1.28	19644641	42681	26.40	467	467	455	607	327	467	460.27	0.98	0	106	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	227	-3.20	1.31	12	0.09	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
128	20240808	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-3	5	-0.64	7754723	16788	10.38	467	467	460	607	327	467	461.92	0.98	0	-2589	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	228	-3.22	1.32	12	0.03	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
129	20240808	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-2	5	-0.43	2338443	5065	3.13	467	467	460	607	327	467	461.69	0.98	0	0	484	475	464	455	444	480	460	246	140	500	320	1	1	49160599	229	-3.23	1.32	12	0.01	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		483679	N	N	0	N	00	N
130	20240807	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	10	2	2.19	75461479	161634	63.66	457	473	453	594	320	457	466.87	0.90	0	40155	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	230	-3.24	1.33	12	0.33	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
131	20240807	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	11	2	2.41	74151155	158832	62.56	457	473	453	594	320	457	466.85	0.90	0	39393	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	230	-3.25	1.33	12	0.32	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
132	20240807	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	13	2	2.84	73305494	157028	61.85	457	473	453	594	320	457	466.83	0.90	0	39521	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	231	-3.26	1.34	12	0.32	-144.00	352.00	729	20231221	-35.53	432	20240805	8.80	638	-26.33	20240105	432	8.80	20240805	729	-35.53	20231221	432	8.80	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
133	20240807	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	11	2	2.41	72097143	154444	60.83	457	473	453	594	320	457	466.82	0.90	0	40405	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	230	-3.25	1.33	12	0.31	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
134	20240807	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	10	2	2.19	41706129	89609	35.29	457	470	453	594	320	457	465.42	0.90	0	12668	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	230	-3.24	1.33	12	0.18	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
135	20240807	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	13	2	2.84	37319260	80222	31.60	457	470	453	594	320	457	465.20	0.90	0	14615	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	231	-3.26	1.34	12	0.16	-144.00	352.00	729	20231221	-35.53	432	20240805	8.80	638	-26.33	20240105	432	8.80	20240805	729	-35.53	20231221	432	8.80	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
136	20240807	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	9	2	1.97	16276774	35279	13.90	457	467	453	594	320	457	461.37	0.90	0	8998	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	229	-3.24	1.32	12	0.07	-144.00	352.00	729	20231221	-36.08	432	20240805	7.87	638	-26.96	20240105	432	7.87	20240805	729	-36.08	20231221	432	7.87	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
137	20240807	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	1	2	0.22	2810724	6159	2.43	457	458	453	594	320	457	456.36	0.90	0	3792	479	467	453	441	427	474	448	246	137	500	310	1	1	49160599	225	-3.18	1.30	12	0.01	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		443434	N	N	0	N	00	N
138	20240806	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	22	2	5.06	114354020	252408	45.19	439	465	439	565	305	435	453.05	0.81	0	43557	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	225	-3.17	1.30	12	0.51	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
139	20240806	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	22	2	5.06	112969272	249372	44.64	439	465	439	565	305	435	453.02	0.81	0	43522	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	225	-3.17	1.30	12	0.51	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
140	20240806	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	18	2	4.14	101466400	224068	40.11	439	465	439	565	305	435	452.84	0.81	0	38782	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	223	-3.15	1.29	12	0.46	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
141	20240806	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	17	2	3.91	97038658	214240	38.35	439	465	439	565	305	435	452.94	0.81	0	36780	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	222	-3.14	1.28	12	0.44	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
142	20240806	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	19	2	4.37	93868538	207223	37.10	439	465	439	565	305	435	452.98	0.81	0	32370	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	223	-3.15	1.29	12	0.42	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
143	20240806	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	18	2	4.14	89584066	197748	35.40	439	465	439	565	305	435	453.02	0.81	0	38944	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	223	-3.15	1.29	12	0.40	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
144	20240806	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	23	2	5.29	71177210	157200	28.14	439	462	439	565	305	435	452.78	0.81	0	37121	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	225	-3.18	1.30	12	0.32	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
145	20240806	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	24	2	5.52	5405503	12092	2.16	439	460	439	565	305	435	447.03	0.81	0	3781	485	460	446	421	407	453	414	246	130	500	300	1	1	49160599	226	-3.19	1.30	12	0.02	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		399867	N	N	0	N	00	N
146	20240805	160450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	435	-36	5	-7.64	250843097	558127	250.32	471	471	432	612	330	471	449.44	0.80	0	5174	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	214	-3.02	1.24	12	1.14	-144.00	352.00	729	20231221	-40.33	432	20240805	0.69	638	-31.82	20240105	432	0.69	20240805	729	-40.33	20231221	432	0.69	20240805	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
147	20240805	150457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	439	-32	5	-6.79	237903657	528637	237.10	471	471	432	612	330	471	450.03	0.80	0	11330	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	216	-3.05	1.25	12	1.08	-144.00	352.00	729	20231221	-39.78	432	20240805	1.62	638	-31.19	20240105	432	1.62	20240805	729	-39.78	20231221	432	1.62	20240805	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
148	20240805	140459	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-20	5	-4.25	175214026	386455	173.33	471	471	442	612	330	471	453.39	0.80	0	-16525	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	222	-3.13	1.28	12	0.79	-144.00	352.00	729	20231221	-38.13	435	20240705	3.68	638	-29.31	20240105	435	3.68	20240705	729	-38.13	20231221	435	3.68	20240705	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
149	20240805	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-18	5	-3.82	121570087	266730	119.63	471	471	448	612	330	471	455.78	0.80	0	-4726	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	223	-3.15	1.29	12	0.54	-144.00	352.00	729	20231221	-37.86	435	20240705	4.14	638	-29.00	20240105	435	4.14	20240705	729	-37.86	20231221	435	4.14	20240705	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
150	20240805	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-20	5	-4.25	108571616	237974	106.73	471	471	448	612	330	471	456.23	0.80	0	-4229	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	222	-3.13	1.28	12	0.48	-144.00	352.00	729	20231221	-38.13	435	20240705	3.68	638	-29.31	20240105	435	3.68	20240705	729	-38.13	20231221	435	3.68	20240705	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
151	20240805	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-7	5	-1.49	72727127	158865	71.25	471	471	448	612	330	471	457.79	0.80	0	-16871	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	228	-3.22	1.32	12	0.32	-144.00	352.00	729	20231221	-36.35	435	20240705	6.67	638	-27.27	20240105	435	6.67	20240705	729	-36.35	20231221	435	6.67	20240705	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
152	20240805	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-6	5	-1.27	61134427	133679	59.96	471	471	448	612	330	471	457.32	0.80	0	-15993	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	229	-3.23	1.32	12	0.27	-144.00	352.00	729	20231221	-36.21	435	20240705	6.90	638	-27.12	20240105	435	6.90	20240705	729	-36.21	20231221	435	6.90	20240705	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
153	20240805	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-16	5	-3.40	14086540	30708	13.77	471	471	455	612	330	471	458.73	0.80	0	1288	490	480	471	461	452	476	457	246	141	500	320	1	1	49160599	224	-3.16	1.29	12	0.06	-144.00	352.00	729	20231221	-37.59	435	20240705	4.60	638	-28.68	20240105	435	4.60	20240705	729	-37.59	20231221	435	4.60	20240705	0.00	N	054220	500	245 억		394791	N	N	0	N	00	N
154	20240802	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-7	5	-1.46	104763096	222962	73.86	478	481	462	621	335	478	469.87	0.83	0	-14258	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	232	-3.27	1.34	12	0.45	-144.00	352.00	729	20231221	-35.39	435	20240705	8.28	638	-26.18	20240105	435	8.28	20240705	729	-35.39	20231221	435	8.28	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
155	20240802	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-10	5	-2.09	102234941	217600	72.08	478	481	462	621	335	478	469.83	0.83	0	-13543	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	230	-3.25	1.33	12	0.44	-144.00	352.00	729	20231221	-35.80	435	20240705	7.59	638	-26.65	20240105	435	7.59	20240705	729	-35.80	20231221	435	7.59	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
156	20240802	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-10	5	-2.09	91924341	195592	64.79	478	481	462	621	335	478	469.98	0.83	0	-15112	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	230	-3.25	1.33	12	0.40	-144.00	352.00	729	20231221	-35.80	435	20240705	7.59	638	-26.65	20240105	435	7.59	20240705	729	-35.80	20231221	435	7.59	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
157	20240802	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-7	5	-1.46	88417001	188109	62.31	478	481	462	621	335	478	470.03	0.83	0	-11995	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	232	-3.27	1.34	12	0.38	-144.00	352.00	729	20231221	-35.39	435	20240705	8.28	638	-26.18	20240105	435	8.28	20240705	729	-35.39	20231221	435	8.28	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
158	20240802	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-11	5	-2.30	83799255	178262	59.05	478	481	462	621	335	478	470.09	0.83	0	-9283	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	230	-3.24	1.33	12	0.36	-144.00	352.00	729	20231221	-35.94	435	20240705	7.36	638	-26.80	20240105	435	7.36	20240705	729	-35.94	20231221	435	7.36	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
159	20240802	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-5	5	-1.05	69382562	147338	48.81	478	481	467	621	335	478	470.91	0.83	0	-9160	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	233	-3.28	1.34	12	0.30	-144.00	352.00	729	20231221	-35.12	435	20240705	8.74	638	-25.86	20240105	435	8.74	20240705	729	-35.12	20231221	435	8.74	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
160	20240802	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-7	5	-1.46	40946015	86721	28.73	478	481	469	621	335	478	472.16	0.83	0	-9017	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	232	-3.27	1.34	12	0.18	-144.00	352.00	729	20231221	-35.39	435	20240705	8.28	638	-26.18	20240105	435	8.28	20240705	729	-35.39	20231221	435	8.28	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
161	20240802	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-2	5	-0.42	206142	432	0.14	478	478	476	621	335	478	477.18	0.83	0	-196	502	490	481	469	460	496	475	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.00	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		409134	N	N	0	N	00	N
162	20240801	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	1	2	0.21	143393822	296811	195.96	475	493	472	620	334	477	483.13	0.67	0	81156	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	235	-3.32	1.36	12	0.60	-144.00	352.00	729	20231221	-34.43	435	20240705	9.89	638	-25.08	20240105	435	9.89	20240705	729	-34.43	20231221	435	9.89	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
163	20240801	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	6	2	1.26	139282043	288224	190.29	475	493	472	620	334	477	483.24	0.67	0	83225	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.59	-144.00	352.00	729	20231221	-33.74	435	20240705	11.03	638	-24.29	20240105	435	11.03	20240705	729	-33.74	20231221	435	11.03	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
164	20240801	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	5	2	1.05	132440788	274001	180.90	475	493	472	620	334	477	483.36	0.67	0	82438	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.56	-144.00	352.00	729	20231221	-33.88	435	20240705	10.80	638	-24.45	20240105	435	10.80	20240705	729	-33.88	20231221	435	10.80	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
165	20240801	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	5	2	1.05	101218262	209007	137.99	475	493	472	620	334	477	484.28	0.67	0	64398	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	237	-3.35	1.37	12	0.43	-144.00	352.00	729	20231221	-33.88	435	20240705	10.80	638	-24.45	20240105	435	10.80	20240705	729	-33.88	20231221	435	10.80	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
166	20240801	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	10	2	2.10	93670481	193389	127.68	475	493	472	620	334	477	484.36	0.67	0	62270	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	239	-3.38	1.38	12	0.39	-144.00	352.00	729	20231221	-33.20	435	20240705	11.95	638	-23.67	20240105	435	11.95	20240705	729	-33.20	20231221	435	11.95	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
167	20240801	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	13	2	2.73	77082105	159414	105.25	475	493	472	620	334	477	483.53	0.67	0	54284	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	241	-3.40	1.39	12	0.32	-144.00	352.00	729	20231221	-32.78	435	20240705	12.64	638	-23.20	20240105	435	12.64	20240705	729	-32.78	20231221	435	12.64	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
168	20240801	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	3	2	0.63	15154599	31755	20.97	475	483	472	620	334	477	477.24	0.67	0	18280	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	236	-3.33	1.36	12	0.06	-144.00	352.00	729	20231221	-34.16	435	20240705	10.34	638	-24.76	20240105	435	10.34	20240705	729	-34.16	20231221	435	10.34	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N
169	20240801	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-1	5	-0.21	9836025	20675	13.65	475	481	472	620	334	477	475.74	0.67	0	16043	485	480	475	470	465	478	468	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.04	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		327868	N	N	0	N	00	N