KissMeData/193250/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	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-12	5	-2.29	32520908	63167	91.33	518	524	512	681	367	524	514.84	0.50	0	596	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	324	-2.36	0.44	12	0.10	-217.00	1170.00	1070	20230914	-52.15	425	20240805	20.47	977	-47.59	20240111	425	20.47	20240805	1070	-52.15	20230914	425	20.47	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
3	20240830	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-7	5	-1.34	28501948	55337	80.01	518	524	512	681	367	524	515.06	0.50	0	5869	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	327	-2.38	0.44	12	0.09	-217.00	1170.00	1070	20230914	-51.68	425	20240805	21.65	977	-47.08	20240111	425	21.65	20240805	1070	-51.68	20230914	425	21.65	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
4	20240830	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-10	5	-1.91	20776399	40323	58.30	518	524	512	681	367	524	515.25	0.50	0	4757	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	325	-2.37	0.44	12	0.06	-217.00	1170.00	1070	20230914	-51.96	425	20240805	20.94	977	-47.39	20240111	425	20.94	20240805	1070	-51.96	20230914	425	20.94	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
5	20240830	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	-5	5	-0.95	6256431	12073	17.46	518	524	513	681	367	524	518.22	0.50	0	-607	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	329	-2.39	0.44	12	0.02	-217.00	1170.00	1070	20230914	-51.50	425	20240805	22.12	977	-46.88	20240111	425	22.12	20240805	1070	-51.50	20230914	425	22.12	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
6	20240830	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-10	5	-1.91	6221258	12005	17.36	518	524	513	681	367	524	518.22	0.50	0	-544	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	325	-2.37	0.44	12	0.02	-217.00	1170.00	1070	20230914	-51.96	425	20240805	20.94	977	-47.39	20240111	425	20.94	20240805	1070	-51.96	20230914	425	20.94	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
7	20240830	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-4	5	-0.76	5498217	10603	15.33	518	524	513	681	367	524	518.55	0.50	0	-525	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	329	-2.40	0.44	12	0.02	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
8	20240830	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-3	5	-0.57	4603963	8883	12.84	518	524	513	681	367	524	518.29	0.50	0	-531	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	330	-2.40	0.45	12	0.01	-217.00	1170.00	1070	20230914	-51.31	425	20240805	22.59	977	-46.67	20240111	425	22.59	20240805	1070	-51.31	20230914	425	22.59	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
9	20240830	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-11	5	-2.10	718554	1391	2.01	518	518	513	681	367	524	516.57	0.50	0	-119	545	534	518	507	491	540	513	63	157	100	360	1	1	63323377	325	-2.36	0.44	12	0.00	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.38	N	193250	100	63 억		315922	N	N	0	N	00	N
10	20240829	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	3	2	0.58	35436171	69166	199.67	502	529	502	677	365	521	512.34	0.50	0	-585	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	332	-2.41	0.45	12	0.11	-217.00	1170.00	1070	20230914	-51.03	425	20240805	23.29	977	-46.37	20240111	425	23.29	20240805	1070	-51.03	20230914	425	23.29	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
11	20240829	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-8	5	-1.54	33854993	66105	190.83	502	529	502	677	365	521	512.14	0.50	0	-919	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	325	-2.36	0.44	12	0.10	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
12	20240829	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-8	5	-1.54	32444728	63355	182.89	502	529	502	677	365	521	512.11	0.50	0	489	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	325	-2.36	0.44	12	0.10	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
13	20240829	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-7	5	-1.34	32419037	63305	182.75	502	529	502	677	365	521	512.11	0.50	0	476	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	325	-2.37	0.44	12	0.10	-217.00	1170.00	1070	20230914	-51.96	425	20240805	20.94	977	-47.39	20240111	425	20.94	20240805	1070	-51.96	20230914	425	20.94	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
14	20240829	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-4	5	-0.77	28232616	55113	159.10	502	529	502	677	365	521	512.27	0.50	0	536	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	327	-2.38	0.44	12	0.09	-217.00	1170.00	1070	20230914	-51.68	425	20240805	21.65	977	-47.08	20240111	425	21.65	20240805	1070	-51.68	20230914	425	21.65	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
15	20240829	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-1	5	-0.19	17137687	33540	96.82	502	529	502	677	365	521	510.96	0.50	0	-1037	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	329	-2.40	0.44	12	0.05	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
16	20240829	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-1	5	-0.19	14074649	27626	79.75	502	520	502	677	365	521	509.47	0.50	0	-2835	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	329	-2.40	0.44	12	0.04	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
17	20240829	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-14	5	-2.69	8014171	15911	45.93	502	515	502	677	365	521	503.69	0.50	0	876	531	526	519	514	507	528	516	63	156	100	360	1	1	63323377	321	-2.34	0.43	12	0.03	-217.00	1170.00	1070	20230914	-52.62	425	20240805	19.29	977	-48.11	20240111	425	19.29	20240805	1070	-52.62	20230914	425	19.29	20240805	1.35	N	193250	100	63 억		317202	N	N	0	N	00	N
18	20240828	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	3	2	0.58	17477194	33901	7.54	518	524	512	673	363	518	515.53	0.50	0	-684	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	330	-2.40	0.45	12	0.05	-217.00	1170.00	1070	20230914	-51.31	425	20240805	22.59	977	-46.67	20240111	425	22.59	20240805	1070	-51.31	20230914	425	22.59	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
19	20240828	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	2	2	0.39	16296773	31630	7.04	518	524	512	673	363	518	515.23	0.50	0	-804	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	329	-2.40	0.44	12	0.05	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
20	20240828	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	1	2	0.19	15455181	30006	6.68	518	524	512	673	363	518	515.07	0.50	0	-109	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	329	-2.39	0.44	12	0.05	-217.00	1170.00	1070	20230914	-51.50	425	20240805	22.12	977	-46.88	20240111	425	22.12	20240805	1070	-51.50	20230914	425	22.12	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
21	20240828	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	1	2	0.19	12079366	23459	5.22	518	524	512	673	363	518	514.91	0.50	0	46	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	329	-2.39	0.44	12	0.04	-217.00	1170.00	1070	20230914	-51.50	425	20240805	22.12	977	-46.88	20240111	425	22.12	20240805	1070	-51.50	20230914	425	22.12	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
22	20240828	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	1	2	0.19	12067948	23437	5.22	518	524	512	673	363	518	514.91	0.50	0	46	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	329	-2.39	0.44	12	0.04	-217.00	1170.00	1070	20230914	-51.50	425	20240805	22.12	977	-46.88	20240111	425	22.12	20240805	1070	-51.50	20230914	425	22.12	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
23	20240828	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	2	2	0.39	11546768	22427	4.99	518	524	512	673	363	518	514.86	0.50	0	-264	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	329	-2.40	0.44	12	0.04	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
24	20240828	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-3	5	-0.58	5480268	10637	2.37	518	520	512	673	363	518	515.21	0.50	0	254	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	326	-2.37	0.44	12	0.02	-217.00	1170.00	1070	20230914	-51.87	425	20240805	21.18	977	-47.29	20240111	425	21.18	20240805	1070	-51.87	20230914	425	21.18	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
25	20240828	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-3	5	-0.58	1419350	2740	0.61	518	520	515	673	363	518	518.01	0.50	0	-1083	580	549	527	496	474	564	511	63	155	100	360	1	1	63323377	326	-2.37	0.44	12	0.00	-217.00	1170.00	1070	20230914	-51.87	425	20240805	21.18	977	-47.29	20240111	425	21.18	20240805	1070	-51.87	20230914	425	21.18	20240805	1.36	N	193250	100	63 억		317822	N	N	0	N	00	N
26	20240827	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	8	2	1.57	239117294	449317	64.32	510	558	505	663	357	510	532.20	0.48	0	16721	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	328	-2.39	0.44	12	0.71	-217.00	1170.00	1070	20230914	-51.59	425	20240805	21.88	977	-46.98	20240111	425	21.88	20240805	1070	-51.59	20230914	425	21.88	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
27	20240827	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	7	2	1.37	236388359	444047	63.57	510	558	505	663	357	510	532.35	0.48	0	16639	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	327	-2.38	0.44	12	0.70	-217.00	1170.00	1070	20230914	-51.68	425	20240805	21.65	977	-47.08	20240111	425	21.65	20240805	1070	-51.68	20230914	425	21.65	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
28	20240827	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	5	2	0.98	228576367	428832	61.39	510	558	505	663	357	510	533.02	0.48	0	15064	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	326	-2.37	0.44	12	0.68	-217.00	1170.00	1070	20230914	-51.87	425	20240805	21.18	977	-47.29	20240111	425	21.18	20240805	1070	-51.87	20230914	425	21.18	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
29	20240827	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	4	2	0.78	221615647	415264	59.45	510	558	505	663	357	510	533.67	0.48	0	23479	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	325	-2.37	0.44	12	0.66	-217.00	1170.00	1070	20230914	-51.96	425	20240805	20.94	977	-47.39	20240111	425	20.94	20240805	1070	-51.96	20230914	425	20.94	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
30	20240827	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	5	2	0.98	217647350	407528	58.34	510	558	505	663	357	510	534.07	0.48	0	23365	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	326	-2.37	0.44	12	0.64	-217.00	1170.00	1070	20230914	-51.87	425	20240805	21.18	977	-47.29	20240111	425	21.18	20240805	1070	-51.87	20230914	425	21.18	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
31	20240827	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	14	2	2.75	204297857	381722	54.64	510	558	505	663	357	510	535.20	0.48	0	18755	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	332	-2.41	0.45	12	0.60	-217.00	1170.00	1070	20230914	-51.03	425	20240805	23.29	977	-46.37	20240111	425	23.29	20240805	1070	-51.03	20230914	425	23.29	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
32	20240827	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	38	2	7.45	80934971	149582	21.41	510	553	510	663	357	510	541.07	0.48	0	-50	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	347	-2.53	0.47	12	0.24	-217.00	1170.00	1070	20230914	-48.79	425	20240805	28.94	977	-43.91	20240111	425	28.94	20240805	1070	-48.79	20230914	425	28.94	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
33	20240827	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	3	2	0.59	4396653	8525	1.22	510	522	510	663	357	510	515.74	0.48	0	4801	610	560	528	478	446	585	503	63	153	100	350	1	1	63323377	325	-2.36	0.44	12	0.01	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.36	N	193250	100	63 억		301100	N	N	0	N	00	N
34	20240826	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	5	2	0.99	376683027	698119	2241.87	505	578	496	656	354	505	539.66	0.48	0	-1902	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	323	-2.35	0.44	12	1.10	-217.00	1170.00	1070	20230914	-52.34	425	20240805	20.00	977	-47.80	20240111	425	20.00	20240805	1070	-52.34	20230914	425	20.00	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
35	20240826	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	16	2	3.17	348071647	643292	2065.81	505	578	496	656	354	505	541.08	0.48	0	-335	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	330	-2.40	0.45	12	1.02	-217.00	1170.00	1070	20230914	-51.31	425	20240805	22.59	977	-46.67	20240111	425	22.59	20240805	1070	-51.31	20230914	425	22.59	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
36	20240826	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	55	2	10.89	276922872	510215	1638.46	505	578	496	656	354	505	542.76	0.48	0	-9911	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	355	-2.58	0.48	12	0.81	-217.00	1170.00	1070	20230914	-47.66	425	20240805	31.76	977	-42.68	20240111	425	31.76	20240805	1070	-47.66	20230914	425	31.76	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
37	20240826	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	19	2	3.76	165678407	303758	975.46	505	578	496	656	354	505	545.43	0.48	0	-1503	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	332	-2.41	0.45	12	0.48	-217.00	1170.00	1070	20230914	-51.03	425	20240805	23.29	977	-46.37	20240111	425	23.29	20240805	1070	-51.03	20230914	425	23.29	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
38	20240826	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-3	5	-0.59	9088283	18236	58.56	505	505	496	656	354	505	498.37	0.48	0	-103	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	318	-2.31	0.43	12	0.03	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
39	20240826	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-7	5	-1.39	3967974	7953	25.54	505	505	497	656	354	505	498.93	0.48	0	-39	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	315	-2.29	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
40	20240826	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	1202984	2402	7.71	505	505	499	656	354	505	500.83	0.48	0	830	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	317	-2.30	0.43	12	0.00	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
41	20240826	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-4	5	-0.79	883267	1763	5.66	505	505	501	656	354	505	501.00	0.48	0	1061	517	511	504	498	491	514	501	63	151	100	350	1	1	63323377	317	-2.31	0.43	12	0.00	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.58	N	193250	100	63 억		302996	N	N	0	N	00	N
42	20240823	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	4	2	0.80	15753972	31140	65.96	501	510	497	651	351	501	505.91	0.48	0	-592	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	320	-2.33	0.43	12	0.05	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
43	20240823	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	2	2	0.40	14797972	29237	61.93	501	510	497	651	351	501	506.14	0.48	0	-337	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	319	-2.32	0.43	12	0.05	-217.00	1170.00	1070	20230914	-52.99	425	20240805	18.35	977	-48.52	20240111	425	18.35	20240805	1070	-52.99	20230914	425	18.35	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
44	20240823	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	2	2	0.40	14221031	28090	59.50	501	510	497	651	351	501	506.27	0.48	0	-337	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	319	-2.32	0.43	12	0.04	-217.00	1170.00	1070	20230914	-52.99	425	20240805	18.35	977	-48.52	20240111	425	18.35	20240805	1070	-52.99	20230914	425	18.35	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
45	20240823	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	6	2	1.20	14128789	27907	59.12	501	510	497	651	351	501	506.28	0.48	0	-502	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	321	-2.34	0.43	12	0.04	-217.00	1170.00	1070	20230914	-52.62	425	20240805	19.29	977	-48.11	20240111	425	19.29	20240805	1070	-52.62	20230914	425	19.29	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
46	20240823	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	2	2	0.40	12783996	25261	53.51	501	510	497	651	351	501	506.08	0.48	0	-625	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	319	-2.32	0.43	12	0.04	-217.00	1170.00	1070	20230914	-52.99	425	20240805	18.35	977	-48.52	20240111	425	18.35	20240805	1070	-52.99	20230914	425	18.35	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
47	20240823	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	9	2	1.80	10007390	19701	41.73	501	510	501	651	351	501	507.96	0.48	0	-1253	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	323	-2.35	0.44	12	0.03	-217.00	1170.00	1070	20230914	-52.34	425	20240805	20.00	977	-47.80	20240111	425	20.00	20240805	1070	-52.34	20230914	425	20.00	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
48	20240823	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	4	2	0.80	1673428	3332	7.06	501	506	501	651	351	501	502.23	0.48	0	851	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	320	-2.33	0.43	12	0.01	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
49	20240823	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	0	3	0.00	556626	1111	2.35	501	506	501	651	351	501	501.01	0.48	0	-59	526	513	507	494	488	510	491	63	150	100	350	1	1	63323377	317	-2.31	0.43	12	0.00	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.58	N	193250	100	63 억		303588	N	N	0	N	00	N
50	20240822	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-6	5	-1.18	24011446	47182	293.24	510	520	501	659	355	507	508.91	0.48	0	-3332	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	317	-2.31	0.43	12	0.07	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
51	20240822	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-2	5	-0.39	21585388	42348	263.19	510	520	501	659	355	507	509.71	0.48	0	-2698	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	320	-2.33	0.43	12	0.07	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
52	20240822	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	0	3	0.00	21396651	41975	260.88	510	520	501	659	355	507	509.75	0.48	0	-2674	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	321	-2.34	0.43	12	0.07	-217.00	1170.00	1070	20230914	-52.62	425	20240805	19.29	977	-48.11	20240111	425	19.29	20240805	1070	-52.62	20230914	425	19.29	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
53	20240822	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-3	5	-0.59	20763899	40720	253.08	510	520	502	659	355	507	509.92	0.48	0	-2325	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	319	-2.32	0.43	12	0.06	-217.00	1170.00	1070	20230914	-52.90	425	20240805	18.59	977	-48.41	20240111	425	18.59	20240805	1070	-52.90	20230914	425	18.59	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
54	20240822	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-2	5	-0.39	19405165	38024	236.32	510	520	502	659	355	507	510.34	0.48	0	-1906	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	320	-2.33	0.43	12	0.06	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
55	20240822	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-3	5	-0.59	18737133	36703	228.11	510	520	504	659	355	507	510.51	0.48	0	-2002	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	319	-2.32	0.43	12	0.06	-217.00	1170.00	1070	20230914	-52.90	425	20240805	18.59	977	-48.41	20240111	425	18.59	20240805	1070	-52.90	20230914	425	18.59	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
56	20240822	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-1	5	-0.20	18411523	36058	224.10	510	520	505	659	355	507	510.61	0.48	0	-1956	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	320	-2.33	0.43	12	0.06	-217.00	1170.00	1070	20230914	-52.71	425	20240805	19.06	977	-48.21	20240111	425	19.06	20240805	1070	-52.71	20230914	425	19.06	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
57	20240822	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	3	2	0.59	15210934	29778	185.07	510	520	509	659	355	507	510.81	0.48	0	-162	514	510	504	500	494	512	502	63	152	100	350	1	1	63323377	323	-2.35	0.44	12	0.05	-217.00	1170.00	1070	20230914	-52.34	425	20240805	20.00	977	-47.80	20240111	425	20.00	20240805	1070	-52.34	20230914	425	20.00	20240805	1.58	N	193250	100	63 억		306920	N	N	0	N	00	N
58	20240821	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	9	2	1.81	8114085	16090	40.11	498	508	498	647	349	498	504.29	0.48	0	598	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	321	-2.34	0.43	12	0.03	-217.00	1170.00	1070	20230914	-52.62	425	20240805	19.29	977	-48.11	20240111	425	19.29	20240805	1070	-52.62	20230914	425	19.29	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
59	20240821	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	7	2	1.41	7980827	15827	39.45	498	508	498	647	349	498	504.25	0.48	0	641	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	320	-2.33	0.43	12	0.02	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
60	20240821	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	7	2	1.41	4405255	8767	21.85	498	507	498	647	349	498	502.48	0.48	0	-150	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	320	-2.33	0.43	12	0.01	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
61	20240821	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	7	2	1.41	3786125	7541	18.80	498	507	498	647	349	498	502.07	0.48	0	591	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	320	-2.33	0.43	12	0.01	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
62	20240821	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	8	2	1.61	3717898	7406	18.46	498	507	498	647	349	498	502.01	0.48	0	591	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	320	-2.33	0.43	12	0.01	-217.00	1170.00	1070	20230914	-52.71	425	20240805	19.06	977	-48.21	20240111	425	19.06	20240805	1070	-52.71	20230914	425	19.06	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
63	20240821	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	9	2	1.81	3094687	6173	15.39	498	507	498	647	349	498	501.33	0.48	0	592	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	321	-2.34	0.43	12	0.01	-217.00	1170.00	1070	20230914	-52.62	425	20240805	19.29	977	-48.11	20240111	425	19.29	20240805	1070	-52.62	20230914	425	19.29	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
64	20240821	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	4	2	0.80	2230740	4459	11.12	498	504	498	647	349	498	500.28	0.48	0	552	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	318	-2.31	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
65	20240821	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	0	3	0.00	565230	1135	2.83	498	498	498	647	349	498	498.00	0.48	0	287	504	501	496	493	488	502	494	63	149	100	340	1	1	63323377	315	-2.29	0.43	12	0.00	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.58	N	193250	100	63 억		306322	N	N	0	N	00	N
66	20240820	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	19803539	40116	57.17	491	499	491	638	344	491	493.65	0.47	0	6028	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
67	20240820	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	19101407	38706	55.16	491	499	491	638	344	491	493.50	0.47	0	5707	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
68	20240820	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	18726163	37953	54.08	491	499	491	638	344	491	493.40	0.47	0	5907	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
69	20240820	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	5	2	1.02	17598272	35682	50.85	491	499	491	638	344	491	493.20	0.47	0	5575	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	314	-2.29	0.42	12	0.06	-217.00	1170.00	1070	20230914	-53.64	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	1070	-53.64	20230914	425	16.71	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
70	20240820	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	2	2	0.41	15174645	30766	43.84	491	499	491	638	344	491	493.23	0.47	0	4592	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	312	-2.27	0.42	12	0.05	-217.00	1170.00	1070	20230914	-53.93	425	20240805	16.00	977	-49.54	20240111	425	16.00	20240805	1070	-53.93	20230914	425	16.00	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
71	20240820	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	5	2	1.02	13181284	26722	38.08	491	499	491	638	344	491	493.27	0.47	0	4871	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	314	-2.29	0.42	12	0.04	-217.00	1170.00	1070	20230914	-53.64	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	1070	-53.64	20230914	425	16.71	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
72	20240820	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	12499072	25344	36.12	491	499	491	638	344	491	493.18	0.47	0	4902	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.04	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
73	20240820	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	4	2	0.81	2155399	4382	6.24	491	499	491	638	344	491	491.88	0.47	0	-497	530	510	500	480	470	505	475	63	147	100	340	1	1	63323377	313	-2.28	0.42	12	0.01	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.58	N	193250	100	63 억		300294	N	N	0	N	00	N
74	20240819	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-9	5	-1.80	34806990	70173	112.76	500	520	490	650	350	500	496.02	0.47	0	4466	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	311	-2.26	0.42	12	0.11	-217.00	1170.00	1070	20230914	-54.11	425	20240805	15.53	977	-49.74	20240111	425	15.53	20240805	1070	-54.11	20230914	425	15.53	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
75	20240819	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-4	5	-0.80	31621412	63701	102.36	500	520	490	650	350	500	496.40	0.47	0	5129	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	314	-2.29	0.42	12	0.10	-217.00	1170.00	1070	20230914	-53.64	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	1070	-53.64	20230914	425	16.71	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
76	20240819	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-9	5	-1.80	30747631	61939	99.53	500	520	491	650	350	500	496.42	0.47	0	5555	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	311	-2.26	0.42	12	0.10	-217.00	1170.00	1070	20230914	-54.11	425	20240805	15.53	977	-49.74	20240111	425	15.53	20240805	1070	-54.11	20230914	425	15.53	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
77	20240819	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	1	2	0.20	13845881	27737	44.57	500	520	491	650	350	500	499.18	0.47	0	379	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	317	-2.31	0.43	12	0.04	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
78	20240819	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	0	3	0.00	6752782	13497	21.69	500	520	491	650	350	500	500.32	0.47	0	91	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	317	-2.30	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
79	20240819	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	1	2	0.20	6197241	12389	19.91	500	520	491	650	350	500	500.22	0.47	0	-92	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	317	-2.31	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
80	20240819	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	1	2	0.20	5840586	11677	18.76	500	520	491	650	350	500	500.18	0.47	0	-86	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	317	-2.31	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
81	20240819	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-2	5	-0.40	439987	880	1.41	500	500	495	650	350	500	499.99	0.47	0	-136	516	508	501	493	486	512	497	63	150	100	350	1	1	63323377	315	-2.29	0.43	12	0.00	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.57	N	193250	100	63 억		295828	N	N	0	N	00	N
82	20240816	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	0	3	0.00	30895014	62230	143.34	496	509	494	650	350	500	496.46	0.46	0	1814	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	317	-2.30	0.43	12	0.10	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
83	20240816	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	0	3	0.00	29526255	59492	137.04	496	509	494	650	350	500	496.31	0.46	0	1968	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	317	-2.30	0.43	12	0.09	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
84	20240816	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	27126082	54662	125.91	496	509	494	650	350	500	496.25	0.46	0	515	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	313	-2.28	0.42	12	0.09	-217.00	1170.00	1070	20230914	-53.83	425	20240805	16.24	977	-49.44	20240111	425	16.24	20240805	1070	-53.83	20230914	425	16.24	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
85	20240816	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-4	5	-0.80	21722917	43728	100.73	496	509	494	650	350	500	496.77	0.46	0	299	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	314	-2.29	0.42	12	0.07	-217.00	1170.00	1070	20230914	-53.64	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	1070	-53.64	20230914	425	16.71	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
86	20240816	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-3	5	-0.60	20367824	40987	94.41	496	509	494	650	350	500	496.93	0.46	0	185	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	315	-2.29	0.42	12	0.06	-217.00	1170.00	1070	20230914	-53.55	425	20240805	16.94	977	-49.13	20240111	425	16.94	20240805	1070	-53.55	20230914	425	16.94	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
87	20240816	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-1	5	-0.20	15354633	30860	71.08	496	509	496	650	350	500	497.56	0.46	0	102	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	316	-2.30	0.43	12	0.05	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
88	20240816	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-2	5	-0.40	3260186	6524	15.03	496	509	496	650	350	500	499.72	0.46	0	1696	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	315	-2.29	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
89	20240816	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	9	2	1.80	782668	1565	3.60	496	509	496	650	350	500	500.11	0.46	0	883	510	505	500	495	490	507	497	63	150	100	350	1	1	63323377	322	-2.35	0.44	12	0.00	-217.00	1170.00	1070	20230914	-52.43	425	20240805	19.76	977	-47.90	20240111	425	19.76	20240805	1070	-52.43	20230914	425	19.76	20240805	1.57	N	193250	100	63 억		294014	N	N	0	N	00	N
90	20240814	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	5	2	1.01	21663511	43413	235.98	496	505	495	643	347	495	499.01	0.46	0	5558	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	317	-2.30	0.43	12	0.07	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
91	20240814	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	5	2	1.01	20673982	41435	225.23	496	505	495	643	347	495	498.95	0.46	0	6622	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	317	-2.30	0.43	12	0.07	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
92	20240814	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	5	2	1.01	19778304	39642	215.48	496	505	495	643	347	495	498.92	0.46	0	5063	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	317	-2.30	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
93	20240814	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	4	2	0.81	15535730	31163	169.39	496	505	495	643	347	495	498.53	0.46	0	4638	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	316	-2.30	0.43	12	0.05	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
94	20240814	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	5	2	1.01	14332880	28747	156.26	496	505	495	643	347	495	498.59	0.46	0	4750	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	317	-2.30	0.43	12	0.05	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
95	20240814	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	5	2	1.01	5326098	10710	58.22	496	505	495	643	347	495	497.30	0.46	0	3069	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	317	-2.30	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
96	20240814	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	7	2	1.41	4674093	9408	51.14	496	505	495	643	347	495	496.82	0.46	0	2351	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	318	-2.31	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
97	20240814	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	5	2	1.01	3685830	7428	40.38	496	505	495	643	347	495	496.21	0.46	0	2376	515	505	500	490	485	502	487	63	148	100	340	1	1	63323377	317	-2.30	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		288456	N	N	0	N	00	N
98	20240813	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-11	5	-2.17	9200650	18367	29.07	506	510	495	657	355	506	500.93	0.46	0	-1180	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	313	-2.28	0.42	12	0.03	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
99	20240813	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-7	5	-1.38	7444422	14825	23.47	506	510	499	657	355	506	502.15	0.46	0	-1188	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	316	-2.30	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
100	20240813	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-7	5	-1.38	6073523	12091	19.14	506	510	499	657	355	506	502.32	0.46	0	-1355	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	316	-2.30	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
101	20240813	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-6	5	-1.19	5517180	10979	17.38	506	510	499	657	355	506	502.52	0.46	0	-1354	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	317	-2.30	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
102	20240813	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-6	5	-1.19	5504180	10953	17.34	506	510	499	657	355	506	502.53	0.46	0	-1354	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	317	-2.30	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
103	20240813	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-4	5	-0.79	4360511	8670	13.72	506	510	501	657	355	506	502.94	0.46	0	-1468	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	318	-2.31	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
104	20240813	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-4	5	-0.79	3041735	6038	9.56	506	510	501	657	355	506	503.77	0.46	0	-1465	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	318	-2.31	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
105	20240813	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-2	5	-0.40	1187219	2345	3.71	506	510	504	657	355	506	506.28	0.46	0	-1308	516	511	501	496	486	513	498	63	151	100	350	1	1	63323377	319	-2.32	0.43	12	0.00	-217.00	1170.00	1070	20230914	-52.90	425	20240805	18.59	977	-48.41	20240111	425	18.59	20240805	1070	-52.90	20230914	425	18.59	20240805	1.51	N	193250	100	63 억		289636	N	N	0	N	00	N
106	20240812	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	15	2	3.05	31645231	63170	200.74	491	506	491	638	344	491	500.95	0.45	0	4496	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	320	-2.33	0.43	12	0.10	-217.00	1170.00	1070	20230914	-52.71	425	20240805	19.06	977	-48.21	20240111	425	19.06	20240805	1070	-52.71	20230914	425	19.06	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
107	20240812	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	10	2	2.04	29671220	59235	188.24	491	506	491	638	344	491	500.91	0.45	0	4457	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	317	-2.31	0.43	12	0.09	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
108	20240812	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	9	2	1.83	19787869	39593	125.82	491	506	491	638	344	491	499.78	0.45	0	3067	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	317	-2.30	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
109	20240812	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	9	2	1.83	18076450	36167	114.93	491	506	491	638	344	491	499.81	0.45	0	2454	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	317	-2.30	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
110	20240812	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	10	2	2.04	17096774	34211	108.72	491	506	491	638	344	491	499.74	0.45	0	1347	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	317	-2.31	0.43	12	0.05	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
111	20240812	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	11	2	2.24	7434437	14946	47.50	491	503	491	638	344	491	497.42	0.45	0	524	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	318	-2.31	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
112	20240812	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	7	2	1.43	3461557	7003	22.25	491	503	491	638	344	491	494.30	0.45	0	850	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.46	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	1070	-53.46	20230914	425	17.18	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
113	20240812	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	5	2	1.02	126717	256	0.81	491	503	491	638	344	491	494.99	0.45	0	-9	522	506	489	473	456	514	481	63	147	100	340	1	1	63323377	314	-2.29	0.42	12	0.00	-217.00	1170.00	1070	20230914	-53.64	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	1070	-53.64	20230914	425	16.71	20240805	1.52	N	193250	100	63 억		285140	N	N	0	N	00	N
114	20240809	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	15	2	3.15	15542291	31464	57.41	472	505	472	618	334	476	494.18	0.44	0	4395	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	311	-2.26	0.42	12	0.05	-217.00	1170.00	1070	20230914	-54.11	425	20240805	15.53	977	-49.74	20240111	425	15.53	20240805	1070	-54.11	20230914	425	15.53	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
115	20240809	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	13	2	2.73	13206860	26698	48.72	472	505	472	618	334	476	494.68	0.44	0	3655	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	310	-2.25	0.42	12	0.04	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	1070	-54.30	20230914	425	15.06	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
116	20240809	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	15	2	3.15	11895372	24028	43.84	472	505	472	618	334	476	495.06	0.44	0	3221	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	311	-2.26	0.42	12	0.04	-217.00	1170.00	1070	20230914	-54.11	425	20240805	15.53	977	-49.74	20240111	425	15.53	20240805	1070	-54.11	20230914	425	15.53	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
117	20240809	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	19	2	3.99	11283413	22786	41.58	472	505	472	618	334	476	495.19	0.44	0	3221	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	313	-2.28	0.42	12	0.04	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
118	20240809	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	19	2	3.99	10489928	21183	38.65	472	505	472	618	334	476	495.21	0.44	0	3509	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	313	-2.28	0.42	12	0.03	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
119	20240809	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	15	2	3.15	9973038	20132	36.74	472	505	472	618	334	476	495.38	0.44	0	3063	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	311	-2.26	0.42	12	0.03	-217.00	1170.00	1070	20230914	-54.11	425	20240805	15.53	977	-49.74	20240111	425	15.53	20240805	1070	-54.11	20230914	425	15.53	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
120	20240809	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	27	2	5.67	6895050	13898	25.36	472	505	472	618	334	476	496.12	0.44	0	-316	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	319	-2.32	0.43	12	0.02	-217.00	1170.00	1070	20230914	-52.99	425	20240805	18.35	977	-48.52	20240111	425	18.35	20240805	1070	-52.99	20230914	425	18.35	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
121	20240809	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	21	2	4.41	1528322	3168	5.78	472	500	472	618	334	476	482.42	0.44	0	456	520	498	487	465	454	492	459	63	142	100	330	1	1	63323377	315	-2.29	0.42	12	0.01	-217.00	1170.00	1070	20230914	-53.55	425	20240805	16.94	977	-49.13	20240111	425	16.94	20240805	1070	-53.55	20230914	425	16.94	20240805	1.52	N	193250	100	63 억		280745	N	N	0	N	00	N
122	20240808	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-13	5	-2.66	26763872	54783	142.75	489	509	476	635	343	489	488.54	0.43	0	5757	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	301	-2.19	0.41	12	0.09	-217.00	1170.00	1070	20230914	-55.51	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	1070	-55.51	20230914	425	12.00	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
123	20240808	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-9	5	-1.84	24066705	49159	128.10	489	509	480	635	343	489	489.57	0.43	0	5859	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	304	-2.21	0.41	12	0.08	-217.00	1170.00	1070	20230914	-55.14	425	20240805	12.94	977	-50.87	20240111	425	12.94	20240805	1070	-55.14	20230914	425	12.94	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
124	20240808	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	0	3	0.00	21194335	43212	112.60	489	509	481	635	343	489	490.47	0.43	0	4523	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	310	-2.25	0.42	12	0.07	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	1070	-54.30	20230914	425	15.06	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
125	20240808	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-6	5	-1.23	17844661	36287	94.56	489	509	481	635	343	489	491.76	0.43	0	3389	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	306	-2.23	0.41	12	0.06	-217.00	1170.00	1070	20230914	-54.86	425	20240805	13.65	977	-50.56	20240111	425	13.65	20240805	1070	-54.86	20230914	425	13.65	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
126	20240808	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-5	5	-1.02	17483114	35540	92.61	489	509	481	635	343	489	491.93	0.43	0	2906	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	306	-2.23	0.41	12	0.06	-217.00	1170.00	1070	20230914	-54.77	425	20240805	13.88	977	-50.46	20240111	425	13.88	20240805	1070	-54.77	20230914	425	13.88	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
127	20240808	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-1	5	-0.20	15349268	31137	81.14	489	509	488	635	343	489	492.96	0.43	0	2007	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	309	-2.25	0.42	12	0.05	-217.00	1170.00	1070	20230914	-54.39	425	20240805	14.82	977	-50.05	20240111	425	14.82	20240805	1070	-54.39	20230914	425	14.82	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
128	20240808	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	1	2	0.20	12113026	24531	63.92	489	509	489	635	343	489	493.78	0.43	0	372	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	310	-2.26	0.42	12	0.04	-217.00	1170.00	1070	20230914	-54.21	425	20240805	15.29	977	-49.85	20240111	425	15.29	20240805	1070	-54.21	20230914	425	15.29	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
129	20240808	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	11	2	2.25	3983832	8044	20.96	489	500	489	635	343	489	495.26	0.43	0	17	524	506	479	461	434	515	470	63	146	100	340	1	1	63323377	317	-2.30	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.55	N	193250	100	63 억		274988	N	N	0	N	00	N
130	20240807	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	6	2	1.24	18378585	38371	30.44	452	497	452	627	339	483	478.97	0.43	0	3740	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	310	-2.25	0.42	12	0.06	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	1070	-54.30	20230914	425	15.06	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
131	20240807	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	4	2	0.83	18248590	38105	30.23	452	497	452	627	339	483	478.90	0.43	0	3732	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	308	-2.24	0.42	12	0.06	-217.00	1170.00	1070	20230914	-54.49	425	20240805	14.59	977	-50.15	20240111	425	14.59	20240805	1070	-54.49	20230914	425	14.59	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
132	20240807	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	8	2	1.66	16487673	34491	27.37	452	497	452	627	339	483	478.03	0.43	0	272	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	311	-2.26	0.42	12	0.05	-217.00	1170.00	1070	20230914	-54.11	425	20240805	15.53	977	-49.74	20240111	425	15.53	20240805	1070	-54.11	20230914	425	15.53	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
133	20240807	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	9	2	1.86	14893187	31230	24.78	452	497	452	627	339	483	476.89	0.43	0	-771	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	312	-2.27	0.42	12	0.05	-217.00	1170.00	1070	20230914	-54.02	425	20240805	15.76	977	-49.64	20240111	425	15.76	20240805	1070	-54.02	20230914	425	15.76	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
134	20240807	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	6	2	1.24	11987225	25314	20.08	452	497	452	627	339	483	473.54	0.43	0	-785	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	310	-2.25	0.42	12	0.04	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	1070	-54.30	20230914	425	15.06	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
135	20240807	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	9	2	1.86	11778990	24889	19.75	452	497	452	627	339	483	473.26	0.43	0	-744	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	312	-2.27	0.42	12	0.04	-217.00	1170.00	1070	20230914	-54.02	425	20240805	15.76	977	-49.64	20240111	425	15.76	20240805	1070	-54.02	20230914	425	15.76	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
136	20240807	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	7	2	1.45	10927320	23147	18.37	452	497	452	627	339	483	472.08	0.43	0	-1512	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	310	-2.26	0.42	12	0.04	-217.00	1170.00	1070	20230914	-54.21	425	20240805	15.29	977	-49.85	20240111	425	15.29	20240805	1070	-54.21	20230914	425	15.29	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
137	20240807	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	7	2	1.45	8416608	17996	14.28	452	490	452	627	339	483	467.69	0.43	0	-1619	523	502	471	450	419	513	461	63	144	100	330	1	1	63323377	310	-2.26	0.42	12	0.03	-217.00	1170.00	1070	20230914	-54.21	425	20240805	15.29	977	-49.85	20240111	425	15.29	20240805	1070	-54.21	20230914	425	15.29	20240805	1.56	N	193250	100	63 억		271248	N	N	0	N	00	N
138	20240806	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	27	2	5.92	58973280	124520	50.85	440	492	440	592	320	456	473.60	0.43	0	-1655	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	306	-2.23	0.41	12	0.20	-217.00	1170.00	1070	20230914	-54.86	425	20240805	13.65	977	-50.56	20240111	425	13.65	20240805	1070	-54.86	20230914	425	13.65	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
139	20240806	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	33	2	7.24	56922127	120277	49.12	440	492	440	592	320	456	473.26	0.43	0	-2908	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	310	-2.25	0.42	12	0.19	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	1070	-54.30	20230914	425	15.06	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
140	20240806	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	29	2	6.36	56671364	119764	48.91	440	492	440	592	320	456	473.19	0.43	0	-2902	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	307	-2.24	0.41	12	0.19	-217.00	1170.00	1070	20230914	-54.67	425	20240805	14.12	977	-50.36	20240111	425	14.12	20240805	1070	-54.67	20230914	425	14.12	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
141	20240806	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	31	2	6.80	52474359	111154	45.39	440	489	440	592	320	456	472.09	0.43	0	-1159	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	308	-2.24	0.42	12	0.18	-217.00	1170.00	1070	20230914	-54.49	425	20240805	14.59	977	-50.15	20240111	425	14.59	20240805	1070	-54.49	20230914	425	14.59	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
142	20240806	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	25	2	5.48	41857631	89062	36.37	440	484	440	592	320	456	469.98	0.43	0	-6019	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	305	-2.22	0.41	12	0.14	-217.00	1170.00	1070	20230914	-55.05	425	20240805	13.18	977	-50.77	20240111	425	13.18	20240805	1070	-55.05	20230914	425	13.18	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
143	20240806	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	23	2	5.04	36989325	78800	32.18	440	484	440	592	320	456	469.41	0.43	0	-7925	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	303	-2.21	0.41	12	0.12	-217.00	1170.00	1070	20230914	-55.23	425	20240805	12.71	977	-50.97	20240111	425	12.71	20240805	1070	-55.23	20230914	425	12.71	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
144	20240806	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	24	2	5.26	22590232	48624	19.86	440	481	440	592	320	456	464.59	0.43	0	4111	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	304	-2.21	0.41	12	0.08	-217.00	1170.00	1070	20230914	-55.14	425	20240805	12.94	977	-50.87	20240111	425	12.94	20240805	1070	-55.14	20230914	425	12.94	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
145	20240806	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	10	2	2.19	8254720	18344	7.49	440	473	440	592	320	456	450.00	0.43	0	2378	568	511	468	411	368	490	390	63	136	100	310	1	1	63323377	295	-2.15	0.40	12	0.03	-217.00	1170.00	1070	20230914	-56.45	425	20240805	9.65	977	-52.30	20240111	425	9.65	20240805	1070	-56.45	20230914	425	9.65	20240805	1.52	N	193250	100	63 억		272903	N	N	0	N	00	N
146	20240805	160752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	-60	5	-11.63	117548492	244152	395.32	508	525	425	670	362	516	481.56	0.46	0	-20373	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	289	-2.10	0.39	12	0.39	-217.00	1170.00	1070	20230914	-57.38	425	20240805	7.29	977	-53.33	20240111	425	7.29	20240805	1070	-57.38	20230914	425	7.29	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
147	20240805	150807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	479	-37	5	-7.17	99644952	204634	331.34	508	525	440	670	362	516	486.94	0.46	0	-21668	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	303	-2.21	0.41	12	0.32	-217.00	1170.00	1070	20230914	-55.23	440	20240805	8.86	977	-50.97	20240111	440	8.86	20240805	1070	-55.23	20230914	440	8.86	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
148	20240805	140808	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	478	-38	5	-7.36	74780162	151016	244.52	508	525	475	670	362	516	495.18	0.46	0	-16497	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	303	-2.20	0.41	12	0.24	-217.00	1170.00	1070	20230914	-55.33	475	20240805	0.63	977	-51.07	20240111	475	0.63	20240805	1070	-55.33	20230914	475	0.63	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
149	20240805	130806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	484	-32	5	-6.20	55883368	111940	181.25	508	525	481	670	362	516	499.23	0.46	0	-16628	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	306	-2.23	0.41	12	0.18	-217.00	1170.00	1070	20230914	-54.77	481	20240805	0.62	977	-50.46	20240111	481	0.62	20240805	1070	-54.77	20230914	481	0.62	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
150	20240805	120802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	490	-26	5	-5.04	41916356	83322	134.91	508	525	481	670	362	516	503.06	0.46	0	-11401	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	310	-2.26	0.42	12	0.13	-217.00	1170.00	1070	20230914	-54.21	481	20240805	1.87	977	-49.85	20240111	481	1.87	20240805	1070	-54.21	20230914	481	1.87	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
151	20240805	110801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	486	-30	5	-5.81	35721166	70559	114.25	508	525	483	670	362	516	506.26	0.46	0	-9453	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	308	-2.24	0.42	12	0.11	-217.00	1170.00	1070	20230914	-54.58	483	20240805	0.62	977	-50.26	20240111	483	0.62	20240805	1070	-54.58	20230914	483	0.62	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
152	20240805	100800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	495	-21	5	-4.07	28010256	54706	88.58	508	525	492	670	362	516	512.01	0.46	0	-13873	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	313	-2.28	0.42	12	0.09	-217.00	1170.00	1070	20230914	-53.74	492	20240805	0.61	977	-49.33	20240111	492	0.61	20240805	1070	-53.74	20230914	492	0.61	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
153	20240805	090755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	515	-1	5	-0.19	18794412	36345	58.85	508	525	495	670	362	516	517.11	0.46	0	-16478	542	529	522	509	502	525	505	63	154	100	360	1	1	63323377	326	-2.37	0.44	12	0.06	-217.00	1170.00	1070	20230914	-51.87	495	20240805	4.04	977	-47.29	20240111	495	4.04	20240805	1070	-51.87	20230914	495	4.04	20240805	1.48	N	193250	100	63 억		293108	N	N	0	N	00	N
154	20240802	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-21	5	-3.91	31452472	60297	35.79	535	535	515	698	376	537	521.72	0.48	0	-8662	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	327	-2.38	0.44	12	0.10	-217.00	1170.00	1070	20230914	-51.78	503	20240801	2.58	977	-47.19	20240111	503	2.58	20240801	1070	-51.78	20230914	503	2.58	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
155	20240802	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-19	5	-3.54	28145009	53890	31.98	535	535	516	698	376	537	522.27	0.48	0	-7450	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	328	-2.39	0.44	12	0.09	-217.00	1170.00	1070	20230914	-51.59	503	20240801	2.98	977	-46.98	20240111	503	2.98	20240801	1070	-51.59	20230914	503	2.98	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
156	20240802	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-21	5	-3.91	25158031	48140	28.57	535	535	516	698	376	537	522.60	0.48	0	-6735	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	327	-2.38	0.44	12	0.08	-217.00	1170.00	1070	20230914	-51.78	503	20240801	2.58	977	-47.19	20240111	503	2.58	20240801	1070	-51.78	20230914	503	2.58	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
157	20240802	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	-18	5	-3.35	22923184	43809	26.00	535	535	516	698	376	537	523.25	0.48	0	-6735	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	329	-2.39	0.44	12	0.07	-217.00	1170.00	1070	20230914	-51.50	503	20240801	3.18	977	-46.88	20240111	503	3.18	20240801	1070	-51.50	20230914	503	3.18	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
158	20240802	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-19	5	-3.54	20310250	38759	23.00	535	535	518	698	376	537	524.01	0.48	0	-5208	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	328	-2.39	0.44	12	0.06	-217.00	1170.00	1070	20230914	-51.59	503	20240801	2.98	977	-46.98	20240111	503	2.98	20240801	1070	-51.59	20230914	503	2.98	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
159	20240802	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-14	5	-2.61	15212297	28992	17.21	535	535	521	698	376	537	524.71	0.48	0	-4625	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	331	-2.41	0.45	12	0.05	-217.00	1170.00	1070	20230914	-51.12	503	20240801	3.98	977	-46.47	20240111	503	3.98	20240801	1070	-51.12	20230914	503	3.98	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
160	20240802	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-9	5	-1.68	13608516	25931	15.39	535	535	521	698	376	537	524.80	0.48	0	-4746	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	334	-2.43	0.45	12	0.04	-217.00	1170.00	1070	20230914	-50.65	503	20240801	4.97	977	-45.96	20240111	503	4.97	20240801	1070	-50.65	20230914	503	4.97	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
161	20240802	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-15	5	-2.79	1563771	2951	1.75	535	535	522	698	376	537	529.91	0.48	0	-1499	561	549	526	514	491	555	520	63	161	100	370	1	1	63323377	331	-2.41	0.45	12	0.00	-217.00	1170.00	1070	20230914	-51.21	503	20240801	3.78	977	-46.57	20240111	503	3.78	20240801	1070	-51.21	20230914	503	3.78	20240801	1.44	N	193250	100	63 억		301654	N	N	0	N	00	N
162	20240801	160743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	537	19	2	3.67	86892697	168476	148.41	513	538	503	673	363	518	515.75	0.45	0	-7698	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	340	-2.47	0.46	12	0.27	-217.00	1170.00	1070	20230914	-49.81	503	20240801	6.76	977	-45.04	20240111	503	6.76	20240801	1070	-49.81	20230914	503	6.76	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
163	20240801	150805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	536	18	2	3.47	82129147	159601	140.60	513	538	503	673	363	518	514.59	0.45	0	-9692	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	339	-2.47	0.46	12	0.25	-217.00	1170.00	1070	20230914	-49.91	503	20240801	6.56	977	-45.14	20240111	503	6.56	20240801	1070	-49.91	20230914	503	6.56	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
164	20240801	140756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	2	2	0.39	68359596	133333	117.46	513	521	503	673	363	518	512.70	0.45	0	-7331	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	329	-2.40	0.44	12	0.21	-217.00	1170.00	1070	20230914	-51.40	503	20240801	3.38	977	-46.78	20240111	503	3.38	20240801	1070	-51.40	20230914	503	3.38	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
165	20240801	130747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	2	2	0.39	66349987	129465	114.05	513	521	503	673	363	518	512.49	0.45	0	-8330	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	329	-2.40	0.44	12	0.20	-217.00	1170.00	1070	20230914	-51.40	503	20240801	3.38	977	-46.78	20240111	503	3.38	20240801	1070	-51.40	20230914	503	3.38	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
166	20240801	120752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	2	2	0.39	62742133	122482	107.90	513	521	503	673	363	518	512.26	0.45	0	-10321	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	329	-2.40	0.44	12	0.19	-217.00	1170.00	1070	20230914	-51.40	503	20240801	3.38	977	-46.78	20240111	503	3.38	20240801	1070	-51.40	20230914	503	3.38	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
167	20240801	110752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	2	2	0.39	61501665	120089	105.79	513	521	503	673	363	518	512.13	0.45	0	-11026	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	329	-2.40	0.44	12	0.19	-217.00	1170.00	1070	20230914	-51.40	503	20240801	3.38	977	-46.78	20240111	503	3.38	20240801	1070	-51.40	20230914	503	3.38	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
168	20240801	100747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	515	-3	5	-0.58	47055596	92116	81.15	513	518	503	673	363	518	510.83	0.45	0	-12350	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	326	-2.37	0.44	12	0.15	-217.00	1170.00	1070	20230914	-51.87	503	20240801	2.39	977	-47.29	20240111	503	2.39	20240801	1070	-51.87	20230914	503	2.39	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N
169	20240801	090740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	515	-3	5	-0.58	22315569	43643	38.45	513	518	510	673	363	518	511.32	0.45	0	9815	532	525	518	511	504	521	507	63	155	100	360	1	1	63323377	326	-2.37	0.44	12	0.07	-217.00	1170.00	1070	20230914	-51.87	510	20240801	0.98	977	-47.29	20240111	510	0.98	20240801	1070	-51.87	20230914	510	0.98	20240801	1.36	N	193250	100	63 억		282340	N	N	0	N	00	N