KissMeData/418420/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	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	90	2	2.33	161374380	41393	69.36	3820	3955	3820	5010	2700	3855	3898.59	0.29	0	5093	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1188	-16.37	5.35	12	0.14	-241.00	737.00	10460	20231228	-62.28	3000	20240805	31.50	10440	-62.21	20240102	3000	31.50	20240805	10460	-62.28	20231228	3000	31.50	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
3	20240830	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	85	2	2.20	157827165	40492	67.85	3820	3955	3820	5010	2700	3855	3897.74	0.29	0	4871	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1186	-16.35	5.35	12	0.13	-241.00	737.00	10460	20231228	-62.33	3000	20240805	31.33	10440	-62.26	20240102	3000	31.33	20240805	10460	-62.33	20231228	3000	31.33	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
4	20240830	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	45	2	1.17	101629250	26187	43.88	3820	3920	3820	5010	2700	3855	3880.90	0.29	0	-5699	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1174	-16.18	5.29	12	0.09	-241.00	737.00	10460	20231228	-62.72	3000	20240805	30.00	10440	-62.64	20240102	3000	30.00	20240805	10460	-62.72	20231228	3000	30.00	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
5	20240830	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	20	2	0.52	78605840	20264	33.96	3820	3920	3820	5010	2700	3855	3879.09	0.29	0	-3493	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1167	-16.08	5.26	12	0.07	-241.00	737.00	10460	20231228	-62.95	3000	20240805	29.17	10440	-62.88	20240102	3000	29.17	20240805	10460	-62.95	20231228	3000	29.17	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
6	20240830	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	40	2	1.04	66102780	17040	28.55	3820	3920	3820	5010	2700	3855	3879.27	0.29	0	-462	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1173	-16.16	5.28	12	0.06	-241.00	737.00	10460	20231228	-62.76	3000	20240805	29.83	10440	-62.69	20240102	3000	29.83	20240805	10460	-62.76	20231228	3000	29.83	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
7	20240830	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	50	2	1.30	65347905	16846	28.23	3820	3920	3820	5010	2700	3855	3879.13	0.29	0	-462	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1176	-16.20	5.30	12	0.06	-241.00	737.00	10460	20231228	-62.67	3000	20240805	30.17	10440	-62.60	20240102	3000	30.17	20240805	10460	-62.67	20231228	3000	30.17	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
8	20240830	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	5	2	0.13	15626475	4049	6.79	3820	3895	3820	5010	2700	3855	3859.34	0.29	0	-561	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1162	-16.02	5.24	12	0.01	-241.00	737.00	10460	20231228	-63.10	3000	20240805	28.67	10440	-63.03	20240102	3000	28.67	20240805	10460	-63.10	20231228	3000	28.67	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
9	20240830	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	35	2	0.91	1335350	345	0.58	3820	3895	3820	5010	2700	3855	3870.58	0.29	0	-4	3981	3917	3856	3792	3731	3887	3762	32	1155	100	2770	5	1	30108433	1171	-16.14	5.28	12	0.00	-241.00	737.00	10460	20231228	-62.81	3000	20240805	29.67	10440	-62.74	20240102	3000	29.67	20240805	10460	-62.81	20231228	3000	29.67	20240805	0.99	N	418420	100	31 억		86287	N	N	0	N	00	N
10	20240829	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-45	5	-1.15	229418335	59605	240.85	3900	3920	3795	5070	2730	3900	3848.98	0.29	0	-1670	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1161	-16.00	5.23	12	0.20	-241.00	737.00	10460	20231228	-63.15	3000	20240805	28.50	10440	-63.07	20240102	3000	28.50	20240805	10460	-63.15	20231228	3000	28.50	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
11	20240829	151311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-100	5	-2.56	222174920	57721	233.24	3900	3920	3800	5070	2730	3900	3849.12	0.29	0	-1016	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1144	-15.77	5.16	12	0.19	-241.00	737.00	10460	20231228	-63.67	3000	20240805	26.67	10440	-63.60	20240102	3000	26.67	20240805	10460	-63.67	20231228	3000	26.67	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
12	20240829	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-50	5	-1.28	185751185	48171	194.65	3900	3920	3800	5070	2730	3900	3856.08	0.29	0	-1465	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1159	-15.98	5.22	12	0.16	-241.00	737.00	10460	20231228	-63.19	3000	20240805	28.33	10440	-63.12	20240102	3000	28.33	20240805	10460	-63.19	20231228	3000	28.33	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
13	20240829	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-55	5	-1.41	137325155	35522	143.53	3900	3920	3830	5070	2730	3900	3865.92	0.29	0	-503	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1158	-15.95	5.22	12	0.12	-241.00	737.00	10460	20231228	-63.24	3000	20240805	28.17	10440	-63.17	20240102	3000	28.17	20240805	10460	-63.24	20231228	3000	28.17	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
14	20240829	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-40	5	-1.03	111525375	28828	116.49	3900	3920	3830	5070	2730	3900	3868.65	0.29	0	100	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1162	-16.02	5.24	12	0.10	-241.00	737.00	10460	20231228	-63.10	3000	20240805	28.67	10440	-63.03	20240102	3000	28.67	20240805	10460	-63.10	20231228	3000	28.67	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
15	20240829	111311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-35	5	-0.90	106136055	27433	110.85	3900	3920	3830	5070	2730	3900	3868.92	0.29	0	353	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1164	-16.04	5.24	12	0.09	-241.00	737.00	10460	20231228	-63.05	3000	20240805	28.83	10440	-62.98	20240102	3000	28.83	20240805	10460	-63.05	20231228	3000	28.83	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
16	20240829	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	5	2	0.13	60819315	15750	63.64	3900	3920	3830	5070	2730	3900	3861.54	0.29	0	1911	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1176	-16.20	5.30	12	0.05	-241.00	737.00	10460	20231228	-62.67	3000	20240805	30.17	10440	-62.60	20240102	3000	30.17	20240805	10460	-62.67	20231228	3000	30.17	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
17	20240829	091310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-30	5	-0.77	4972285	1286	5.20	3900	3920	3830	5070	2730	3900	3866.47	0.29	0	-95	4036	3967	3921	3852	3806	4002	3887	32	1170	100	2800	5	1	30108433	1165	-16.06	5.25	12	0.00	-241.00	737.00	10460	20231228	-63.00	3000	20240805	29.00	10440	-62.93	20240102	3000	29.00	20240805	10460	-63.00	20231228	3000	29.00	20240805	0.99	N	418420	100	31 억		87957	N	N	58	N	00	N
18	20240828	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-15	5	-0.38	95184880	24332	58.97	3895	3990	3875	5080	2745	3915	3911.94	0.31	0	-4868	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1174	-16.18	5.29	12	0.08	-241.00	737.00	10460	20231228	-62.72	3000	20240805	30.00	10440	-62.64	20240102	3000	30.00	20240805	10460	-62.72	20231228	3000	30.00	20240805	1.00	N	418420	100	31 억		92825	N	N	58	N	00	N
19	20240828	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-15	5	-0.38	88293460	22565	54.69	3895	3990	3875	5080	2745	3915	3912.85	0.31	0	-5539	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1174	-16.18	5.29	12	0.07	-241.00	737.00	10460	20231228	-62.72	3000	20240805	30.00	10440	-62.64	20240102	3000	30.00	20240805	10460	-62.72	20231228	3000	30.00	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
20	20240828	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-5	5	-0.13	73732270	18837	45.65	3895	3990	3875	5080	2745	3915	3914.23	0.31	0	-5146	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1177	-16.22	5.31	12	0.06	-241.00	737.00	10460	20231228	-62.62	3000	20240805	30.33	10440	-62.55	20240102	3000	30.33	20240805	10460	-62.62	20231228	3000	30.33	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
21	20240828	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-15	5	-0.38	65761110	16803	40.72	3895	3990	3875	5080	2745	3915	3913.65	0.31	0	-4586	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1174	-16.18	5.29	12	0.06	-241.00	737.00	10460	20231228	-62.72	3000	20240805	30.00	10440	-62.64	20240102	3000	30.00	20240805	10460	-62.72	20231228	3000	30.00	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
22	20240828	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-20	5	-0.51	53609690	13673	33.14	3895	3990	3880	5080	2745	3915	3920.84	0.31	0	-4578	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1173	-16.16	5.28	12	0.05	-241.00	737.00	10460	20231228	-62.76	3000	20240805	29.83	10440	-62.69	20240102	3000	29.83	20240805	10460	-62.76	20231228	3000	29.83	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
23	20240828	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	5	2	0.13	44093815	11229	27.21	3895	3990	3885	5080	2745	3915	3926.78	0.31	0	-4026	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1180	-16.27	5.32	12	0.04	-241.00	737.00	10460	20231228	-62.52	3000	20240805	30.67	10440	-62.45	20240102	3000	30.67	20240805	10460	-62.52	20231228	3000	30.67	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
24	20240828	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	30	2	0.77	26206645	6667	16.16	3895	3990	3885	5080	2745	3915	3930.80	0.31	0	-2531	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1188	-16.37	5.35	12	0.02	-241.00	737.00	10460	20231228	-62.28	3000	20240805	31.50	10440	-62.21	20240102	3000	31.50	20240805	10460	-62.28	20231228	3000	31.50	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
25	20240828	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	5	2	0.13	8558500	2190	5.31	3895	3950	3885	5080	2745	3915	3907.99	0.31	0	-961	4065	3990	3945	3870	3825	3967	3847	32	1165	100	2810	5	1	30108433	1180	-16.27	5.32	12	0.01	-241.00	737.00	10460	20231228	-62.52	3000	20240805	30.67	10440	-62.45	20240102	3000	30.67	20240805	10460	-62.52	20231228	3000	30.67	20240805	1.00	N	418420	100	31 억		92825	N	N	68	N	00	N
26	20240827	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-105	5	-2.61	162380480	41233	72.91	4020	4020	3900	5220	2815	4020	3938.12	0.34	0	-9409	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1179	-16.24	5.31	12	0.14	-241.00	737.00	10460	20231228	-62.57	3000	20240805	30.50	10440	-62.50	20240102	3000	30.50	20240805	10460	-62.57	20231228	3000	30.50	20240805	1.00	N	418420	100	31 억		102053	N	N	68	N	00	N
27	20240827	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-85	5	-2.11	153898320	39069	69.08	4020	4020	3900	5220	2815	4020	3939.14	0.34	0	-8850	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1185	-16.33	5.34	12	0.13	-241.00	737.00	10460	20231228	-62.38	3000	20240805	31.17	10440	-62.31	20240102	3000	31.17	20240805	10460	-62.38	20231228	3000	31.17	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
28	20240827	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-110	5	-2.74	150689040	38254	67.64	4020	4020	3900	5220	2815	4020	3939.17	0.34	0	-8447	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1177	-16.22	5.31	12	0.13	-241.00	737.00	10460	20231228	-62.62	3000	20240805	30.33	10440	-62.55	20240102	3000	30.33	20240805	10460	-62.62	20231228	3000	30.33	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
29	20240827	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-70	5	-1.74	106310270	26925	47.61	4020	4020	3915	5220	2815	4020	3948.39	0.34	0	-8905	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1189	-16.39	5.36	12	0.09	-241.00	737.00	10460	20231228	-62.24	3000	20240805	31.67	10440	-62.16	20240102	3000	31.67	20240805	10460	-62.24	20231228	3000	31.67	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
30	20240827	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-95	5	-2.36	99084340	25086	44.36	4020	4020	3915	5220	2815	4020	3949.79	0.34	0	-8182	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1182	-16.29	5.33	12	0.08	-241.00	737.00	10460	20231228	-62.48	3000	20240805	30.83	10440	-62.40	20240102	3000	30.83	20240805	10460	-62.48	20231228	3000	30.83	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
31	20240827	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-60	5	-1.49	71925005	18172	32.13	4020	4020	3930	5220	2815	4020	3958.01	0.34	0	-4391	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1192	-16.43	5.37	12	0.06	-241.00	737.00	10460	20231228	-62.14	3000	20240805	32.00	10440	-62.07	20240102	3000	32.00	20240805	10460	-62.14	20231228	3000	32.00	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
32	20240827	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-45	5	-1.12	43499910	10972	19.40	4020	4020	3930	5220	2815	4020	3964.63	0.34	0	-3409	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1197	-16.49	5.39	12	0.04	-241.00	737.00	10460	20231228	-62.00	3000	20240805	32.50	10440	-61.93	20240102	3000	32.50	20240805	10460	-62.00	20231228	3000	32.50	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
33	20240827	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-70	5	-1.74	16290785	4095	7.24	4020	4020	3950	5220	2815	4020	3978.21	0.34	0	-1581	4186	4102	4046	3962	3906	4145	4005	32	1200	100	2890	5	1	30108433	1189	-16.39	5.36	12	0.01	-241.00	737.00	10460	20231228	-62.24	3000	20240805	31.67	10440	-62.16	20240102	3000	31.67	20240805	10460	-62.24	20231228	3000	31.67	20240805	1.00	N	418420	100	31 억		102053	N	N	13	N	00	N
34	20240826	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	45	2	1.13	226926420	55904	36.84	3990	4130	3990	5160	2785	3975	4059.38	0.36	0	-7613	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1210	-16.68	5.45	12	0.19	-241.00	737.00	10460	20231228	-61.57	3000	20240805	34.00	10440	-61.49	20240102	3000	34.00	20240805	10460	-61.57	20231228	3000	34.00	20240805	1.00	N	418420	100	31 억		109709	N	N	13	N	00	N
35	20240826	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	55	2	1.38	221113480	54458	35.89	3990	4130	3990	5160	2785	3975	4060.26	0.36	0	-7482	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1213	-16.72	5.47	12	0.18	-241.00	737.00	10460	20231228	-61.47	3000	20240805	34.33	10440	-61.40	20240102	3000	34.33	20240805	10460	-61.47	20231228	3000	34.33	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
36	20240826	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	55	2	1.38	203104140	49986	32.94	3990	4130	3990	5160	2785	3975	4063.22	0.36	0	-5552	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1213	-16.72	5.47	12	0.17	-241.00	737.00	10460	20231228	-61.47	3000	20240805	34.33	10440	-61.40	20240102	3000	34.33	20240805	10460	-61.47	20231228	3000	34.33	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
37	20240826	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	55	2	1.38	193262930	47538	31.33	3990	4130	3990	5160	2785	3975	4065.44	0.36	0	-5351	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1213	-16.72	5.47	12	0.16	-241.00	737.00	10460	20231228	-61.47	3000	20240805	34.33	10440	-61.40	20240102	3000	34.33	20240805	10460	-61.47	20231228	3000	34.33	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
38	20240826	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	45	2	1.13	170565420	41878	27.60	3990	4130	3990	5160	2785	3975	4072.91	0.36	0	-4858	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1210	-16.68	5.45	12	0.14	-241.00	737.00	10460	20231228	-61.57	3000	20240805	34.00	10440	-61.49	20240102	3000	34.00	20240805	10460	-61.57	20231228	3000	34.00	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
39	20240826	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	55	2	1.38	161538710	39633	26.12	3990	4130	3990	5160	2785	3975	4075.86	0.36	0	-4414	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1213	-16.72	5.47	12	0.13	-241.00	737.00	10460	20231228	-61.47	3000	20240805	34.33	10440	-61.40	20240102	3000	34.33	20240805	10460	-61.47	20231228	3000	34.33	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
40	20240826	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	145	2	3.65	116835550	28673	18.89	3990	4120	3990	5160	2785	3975	4074.76	0.36	0	-1051	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1240	-17.10	5.59	12	0.10	-241.00	737.00	10460	20231228	-60.61	3000	20240805	37.33	10440	-60.54	20240102	3000	37.33	20240805	10460	-60.61	20231228	3000	37.33	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
41	20240826	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	70	2	1.76	13409345	3332	2.20	3990	4045	3990	5160	2785	3975	4024.41	0.36	0	1941	4471	4222	4061	3812	3651	4347	3937	32	1185	100	2860	5	1	30108433	1218	-16.78	5.49	12	0.01	-241.00	737.00	10460	20231228	-61.33	3000	20240805	34.83	10440	-61.25	20240102	3000	34.83	20240805	10460	-61.33	20231228	3000	34.83	20240805	1.00	N	418420	100	31 억		109709	N	N	16	N	00	N
42	20240823	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-30	5	-0.75	613911830	151729	255.60	3920	4310	3900	5200	2805	4005	4046.15	0.43	0	-20940	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1197	-16.49	5.39	12	0.50	-241.00	737.00	10460	20231228	-62.00	3000	20240805	32.50	10440	-61.93	20240102	3000	32.50	20240805	10460	-62.00	20231228	3000	32.50	20240805	1.00	N	418420	100	31 억		130019	N	N	16	N	00	N
43	20240823	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-25	5	-0.62	599063765	147998	249.31	3920	4310	3900	5200	2805	4005	4047.78	0.43	0	-22667	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1198	-16.51	5.40	12	0.49	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
44	20240823	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-20	5	-0.50	567536145	140090	235.99	3920	4310	3900	5200	2805	4005	4051.23	0.43	0	-26102	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1200	-16.54	5.41	12	0.47	-241.00	737.00	10460	20231228	-61.90	3000	20240805	32.83	10440	-61.83	20240102	3000	32.83	20240805	10460	-61.90	20231228	3000	32.83	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
45	20240823	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-25	5	-0.62	557452145	137560	231.73	3920	4310	3900	5200	2805	4005	4052.43	0.43	0	-25847	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1198	-16.51	5.40	12	0.46	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
46	20240823	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-25	5	-0.62	541257905	133469	224.84	3920	4310	3900	5200	2805	4005	4055.31	0.43	0	-26083	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1198	-16.51	5.40	12	0.44	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
47	20240823	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-70	5	-1.75	514480620	126703	213.44	3920	4310	3900	5200	2805	4005	4060.52	0.43	0	-25402	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1185	-16.33	5.34	12	0.42	-241.00	737.00	10460	20231228	-62.38	3000	20240805	31.17	10440	-62.31	20240102	3000	31.17	20240805	10460	-62.38	20231228	3000	31.17	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
48	20240823	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-60	5	-1.50	32500785	8223	13.85	3920	4020	3920	5200	2805	4005	3952.42	0.43	0	2130	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1188	-16.37	5.35	12	0.03	-241.00	737.00	10460	20231228	-62.28	3000	20240805	31.50	10440	-62.21	20240102	3000	31.50	20240805	10460	-62.28	20231228	3000	31.50	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
49	20240823	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-25	5	-0.62	4040530	1023	1.72	3920	4020	3920	5200	2805	4005	3949.69	0.43	0	-91	4108	4056	4003	3951	3898	4082	3977	32	1195	100	2880	5	1	30108433	1198	-16.51	5.40	12	0.00	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	1.00	N	418420	100	31 억		130019	N	N	3	N	00	N
50	20240822	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	5	2	0.12	234789930	58826	149.74	3970	4055	3950	5200	2800	4000	3991.26	0.40	0	8760	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1206	-16.62	5.43	12	0.20	-241.00	737.00	10460	20231228	-61.71	3000	20240805	33.50	10440	-61.64	20240102	3000	33.50	20240805	10460	-61.71	20231228	3000	33.50	20240805	1.00	N	418420	100	31 억		121451	N	N	3	N	00	N
51	20240822	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	50	2	1.25	215979980	54140	137.81	3970	4055	3950	5200	2800	4000	3989.29	0.40	0	8211	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1219	-16.80	5.50	12	0.18	-241.00	737.00	10460	20231228	-61.28	3000	20240805	35.00	10440	-61.21	20240102	3000	35.00	20240805	10460	-61.28	20231228	3000	35.00	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
52	20240822	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-20	5	-0.50	133908330	33646	85.64	3970	4050	3950	5200	2800	4000	3979.92	0.40	0	-1750	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1198	-16.51	5.40	12	0.11	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
53	20240822	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-10	5	-0.25	115372275	28978	73.76	3970	4050	3950	5200	2800	4000	3981.37	0.40	0	-2016	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1201	-16.56	5.41	12	0.10	-241.00	737.00	10460	20231228	-61.85	3000	20240805	33.00	10440	-61.78	20240102	3000	33.00	20240805	10460	-61.85	20231228	3000	33.00	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
54	20240822	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-25	5	-0.62	82794440	20790	52.92	3970	4050	3950	5200	2800	4000	3982.42	0.40	0	-1172	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1197	-16.49	5.39	12	0.07	-241.00	737.00	10460	20231228	-62.00	3000	20240805	32.50	10440	-61.93	20240102	3000	32.50	20240805	10460	-62.00	20231228	3000	32.50	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
55	20240822	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-15	5	-0.38	46689365	11711	29.81	3970	4050	3950	5200	2800	4000	3986.80	0.40	0	-1400	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1200	-16.54	5.41	12	0.04	-241.00	737.00	10460	20231228	-61.90	3000	20240805	32.83	10440	-61.83	20240102	3000	32.83	20240805	10460	-61.90	20231228	3000	32.83	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
56	20240822	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-5	5	-0.12	34761155	8715	22.18	3970	4050	3960	5200	2800	4000	3988.66	0.40	0	-821	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1203	-16.58	5.42	12	0.03	-241.00	737.00	10460	20231228	-61.81	3000	20240805	33.17	10440	-61.73	20240102	3000	33.17	20240805	10460	-61.81	20231228	3000	33.17	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
57	20240822	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	35	2	0.88	4207565	1055	2.69	3970	4050	3970	5200	2800	4000	3988.21	0.40	0	451	4146	4072	4021	3947	3896	4047	3922	32	1200	100	2880	5	1	30108433	1215	-16.74	5.47	12	0.00	-241.00	737.00	10460	20231228	-61.42	3000	20240805	34.50	10440	-61.35	20240102	3000	34.50	20240805	10460	-61.42	20231228	3000	34.50	20240805	1.00	N	418420	100	31 억		121451	N	N	106	N	00	N
58	20240821	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-100	5	-2.44	150842400	37677	96.94	4030	4095	3970	5330	2870	4100	4003.59	0.41	0	-2287	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1204	-16.60	5.43	12	0.13	-241.00	737.00	10460	20231228	-61.76	3000	20240805	33.33	10440	-61.69	20240102	3000	33.33	20240805	10460	-61.76	20231228	3000	33.33	20240805	1.01	N	418420	100	31 억		123738	N	N	106	N	00	N
59	20240821	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-75	5	-1.83	146513300	36595	94.15	4030	4095	3970	5330	2870	4100	4003.64	0.41	0	-2262	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1212	-16.70	5.46	12	0.12	-241.00	737.00	10460	20231228	-61.52	3000	20240805	34.17	10440	-61.45	20240102	3000	34.17	20240805	10460	-61.52	20231228	3000	34.17	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
60	20240821	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-85	5	-2.07	110669545	27647	71.13	4030	4095	3970	5330	2870	4100	4002.95	0.41	0	-3780	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1209	-16.66	5.45	12	0.09	-241.00	737.00	10460	20231228	-61.62	3000	20240805	33.83	10440	-61.54	20240102	3000	33.83	20240805	10460	-61.62	20231228	3000	33.83	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
61	20240821	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-80	5	-1.95	92763500	23172	59.62	4030	4095	3970	5330	2870	4100	4003.26	0.41	0	-3927	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1210	-16.68	5.45	12	0.08	-241.00	737.00	10460	20231228	-61.57	3000	20240805	34.00	10440	-61.49	20240102	3000	34.00	20240805	10460	-61.57	20231228	3000	34.00	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
62	20240821	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-95	5	-2.32	49306810	12278	31.59	4030	4095	3970	5330	2870	4100	4015.87	0.41	0	-2613	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1206	-16.62	5.43	12	0.04	-241.00	737.00	10460	20231228	-61.71	3000	20240805	33.50	10440	-61.64	20240102	3000	33.50	20240805	10460	-61.71	20231228	3000	33.50	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
63	20240821	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-85	5	-2.07	41552755	10332	26.58	4030	4095	3985	5330	2870	4100	4021.75	0.41	0	-2737	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1209	-16.66	5.45	12	0.03	-241.00	737.00	10460	20231228	-61.62	3000	20240805	33.83	10440	-61.54	20240102	3000	33.83	20240805	10460	-61.62	20231228	3000	33.83	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
64	20240821	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-75	5	-1.83	36052275	8956	23.04	4030	4095	3985	5330	2870	4100	4025.49	0.41	0	-2634	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1212	-16.70	5.46	12	0.03	-241.00	737.00	10460	20231228	-61.52	3000	20240805	34.17	10440	-61.45	20240102	3000	34.17	20240805	10460	-61.52	20231228	3000	34.17	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
65	20240821	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-25	5	-0.61	6724740	1662	4.28	4030	4095	4030	5330	2870	4100	4046.17	0.41	0	26	4210	4155	4060	4005	3910	4182	4032	32	1230	100	2950	5	1	30108433	1227	-16.91	5.53	12	0.01	-241.00	737.00	10460	20231228	-61.04	3000	20240805	35.83	10440	-60.97	20240102	3000	35.83	20240805	10460	-61.04	20231228	3000	35.83	20240805	1.01	N	418420	100	31 억		123738	N	N	34	N	00	N
66	20240820	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	145	2	3.67	158453560	38862	94.68	3965	4115	3965	5140	2770	3955	4077.34	0.34	0	22652	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1234	-17.01	5.56	12	0.13	-241.00	737.00	10460	20231228	-60.80	3000	20240805	36.67	10440	-60.73	20240102	3000	36.67	20240805	10460	-60.80	20231228	3000	36.67	20240805	0.99	N	418420	100	31 억		101497	N	N	34	N	00	N
67	20240820	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	135	2	3.41	154379160	37868	92.26	3965	4115	3965	5140	2770	3955	4076.77	0.34	0	22599	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1231	-16.97	5.55	12	0.13	-241.00	737.00	10460	20231228	-60.90	3000	20240805	36.33	10440	-60.82	20240102	3000	36.33	20240805	10460	-60.90	20231228	3000	36.33	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
68	20240820	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	140	2	3.54	120155230	29517	71.91	3965	4115	3965	5140	2770	3955	4070.71	0.34	0	18798	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1233	-16.99	5.56	12	0.10	-241.00	737.00	10460	20231228	-60.85	3000	20240805	36.50	10440	-60.78	20240102	3000	36.50	20240805	10460	-60.85	20231228	3000	36.50	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
69	20240820	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	110	2	2.78	88186210	21666	52.79	3965	4115	3965	5140	2770	3955	4070.26	0.34	0	12349	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1224	-16.87	5.52	12	0.07	-241.00	737.00	10460	20231228	-61.14	3000	20240805	35.50	10440	-61.06	20240102	3000	35.50	20240805	10460	-61.14	20231228	3000	35.50	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
70	20240820	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	100	2	2.53	77704910	19087	46.50	3965	4115	3965	5140	2770	3955	4071.09	0.34	0	11883	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1221	-16.83	5.50	12	0.06	-241.00	737.00	10460	20231228	-61.23	3000	20240805	35.17	10440	-61.16	20240102	3000	35.17	20240805	10460	-61.23	20231228	3000	35.17	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
71	20240820	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	120	2	3.03	68161430	16733	40.77	3965	4115	3965	5140	2770	3955	4073.47	0.34	0	11219	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1227	-16.91	5.53	12	0.06	-241.00	737.00	10460	20231228	-61.04	3000	20240805	35.83	10440	-60.97	20240102	3000	35.83	20240805	10460	-61.04	20231228	3000	35.83	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
72	20240820	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	140	2	3.54	60424820	14834	36.14	3965	4115	3965	5140	2770	3955	4073.40	0.34	0	10279	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1233	-16.99	5.56	12	0.05	-241.00	737.00	10460	20231228	-60.85	3000	20240805	36.50	10440	-60.78	20240102	3000	36.50	20240805	10460	-60.85	20231228	3000	36.50	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
73	20240820	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	115	2	2.91	37771800	9290	22.63	3965	4100	3965	5140	2770	3955	4065.86	0.34	0	8606	4148	4051	4003	3906	3858	4027	3882	32	1185	100	2840	5	1	30108433	1225	-16.89	5.52	12	0.03	-241.00	737.00	10460	20231228	-61.09	3000	20240805	35.67	10440	-61.02	20240102	3000	35.67	20240805	10460	-61.09	20231228	3000	35.67	20240805	0.99	N	418420	100	31 억		101497	N	N	21	N	00	N
74	20240819	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-75	5	-1.86	164490615	41009	51.42	4100	4100	3955	5230	2825	4030	4011.22	0.38	0	-12097	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1191	-16.41	5.37	12	0.14	-241.00	737.00	10460	20231228	-62.19	3000	20240805	31.83	10440	-62.12	20240102	3000	31.83	20240805	10460	-62.19	20231228	3000	31.83	20240805	0.97	N	418420	100	31 억		113594	N	N	21	N	00	N
75	20240819	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-40	5	-0.99	138372180	34416	43.15	4100	4100	3975	5230	2825	4030	4020.58	0.38	0	-11200	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1201	-16.56	5.41	12	0.11	-241.00	737.00	10460	20231228	-61.85	3000	20240805	33.00	10440	-61.78	20240102	3000	33.00	20240805	10460	-61.85	20231228	3000	33.00	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
76	20240819	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-15	5	-0.37	97386075	24169	30.30	4100	4100	3995	5230	2825	4030	4029.38	0.38	0	-5372	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1209	-16.66	5.45	12	0.08	-241.00	737.00	10460	20231228	-61.62	3000	20240805	33.83	10440	-61.54	20240102	3000	33.83	20240805	10460	-61.62	20231228	3000	33.83	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
77	20240819	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	5	2	0.12	86177825	21384	26.81	4100	4100	3995	5230	2825	4030	4030.01	0.38	0	-3594	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1215	-16.74	5.47	12	0.07	-241.00	737.00	10460	20231228	-61.42	3000	20240805	34.50	10440	-61.35	20240102	3000	34.50	20240805	10460	-61.42	20231228	3000	34.50	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
78	20240819	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	15	2	0.37	81070310	20115	25.22	4100	4100	3995	5230	2825	4030	4030.34	0.38	0	-3004	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1218	-16.78	5.49	12	0.07	-241.00	737.00	10460	20231228	-61.33	3000	20240805	34.83	10440	-61.25	20240102	3000	34.83	20240805	10460	-61.33	20231228	3000	34.83	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
79	20240819	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	5	2	0.12	64274010	15938	19.98	4100	4100	3995	5230	2825	4030	4032.75	0.38	0	-1426	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1215	-16.74	5.47	12	0.05	-241.00	737.00	10460	20231228	-61.42	3000	20240805	34.50	10440	-61.35	20240102	3000	34.50	20240805	10460	-61.42	20231228	3000	34.50	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
80	20240819	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	40	2	0.99	49309425	12218	15.32	4100	4100	3995	5230	2825	4030	4035.80	0.38	0	-557	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1225	-16.89	5.52	12	0.04	-241.00	737.00	10460	20231228	-61.09	3000	20240805	35.67	10440	-61.02	20240102	3000	35.67	20240805	10460	-61.09	20231228	3000	35.67	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
81	20240819	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-5	5	-0.12	26462280	6568	8.24	4100	4100	3995	5230	2825	4030	4028.97	0.38	0	-1357	4283	4156	4093	3966	3903	4125	3935	32	1200	100	2900	5	1	30108433	1212	-16.70	5.46	12	0.02	-241.00	737.00	10460	20231228	-61.52	3000	20240805	34.17	10440	-61.45	20240102	3000	34.17	20240805	10460	-61.52	20231228	3000	34.17	20240805	0.97	N	418420	100	31 억		113594	N	N	17	N	00	N
82	20240816	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-150	5	-3.59	327844000	79711	104.79	4195	4220	4030	5430	2930	4180	4112.96	0.44	0	-18562	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1213	-16.72	5.47	12	0.26	-241.00	737.00	10460	20231228	-61.47	3000	20240805	34.33	10440	-61.40	20240102	3000	34.33	20240805	10460	-61.47	20231228	3000	34.33	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
83	20240816	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-130	5	-3.11	303283100	73623	96.79	4195	4220	4035	5430	2930	4180	4119.41	0.44	0	-16763	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1219	-16.80	5.50	12	0.24	-241.00	737.00	10460	20231228	-61.28	3000	20240805	35.00	10440	-61.21	20240102	3000	35.00	20240805	10460	-61.28	20231228	3000	35.00	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
84	20240816	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-135	5	-3.23	260378955	63023	82.85	4195	4220	4040	5430	2930	4180	4131.49	0.44	0	-13593	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1218	-16.78	5.49	12	0.21	-241.00	737.00	10460	20231228	-61.33	3000	20240805	34.83	10440	-61.25	20240102	3000	34.83	20240805	10460	-61.33	20231228	3000	34.83	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
85	20240816	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-85	5	-2.03	223000240	53826	70.76	4195	4220	4085	5430	2930	4180	4142.98	0.44	0	-12594	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1233	-16.99	5.56	12	0.18	-241.00	737.00	10460	20231228	-60.85	3000	20240805	36.50	10440	-60.78	20240102	3000	36.50	20240805	10460	-60.85	20231228	3000	36.50	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
86	20240816	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-40	5	-0.96	171423465	41264	54.25	4195	4220	4110	5430	2930	4180	4154.31	0.44	0	-6305	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1246	-17.18	5.62	12	0.14	-241.00	737.00	10460	20231228	-60.42	3000	20240805	38.00	10440	-60.34	20240102	3000	38.00	20240805	10460	-60.42	20231228	3000	38.00	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
87	20240816	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-10	5	-0.24	129728870	31164	40.97	4195	4220	4145	5430	2930	4180	4162.78	0.44	0	-6202	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1256	-17.30	5.66	12	0.10	-241.00	737.00	10460	20231228	-60.13	3000	20240805	39.00	10440	-60.06	20240102	3000	39.00	20240805	10460	-60.13	20231228	3000	39.00	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
88	20240816	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-35	5	-0.84	81895960	19640	25.82	4195	4220	4145	5430	2930	4180	4169.86	0.44	0	-6425	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1248	-17.20	5.62	12	0.07	-241.00	737.00	10460	20231228	-60.37	3000	20240805	38.17	10440	-60.30	20240102	3000	38.17	20240805	10460	-60.37	20231228	3000	38.17	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
89	20240816	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	10	2	0.24	32876045	7855	10.33	4195	4220	4165	5430	2930	4180	4185.37	0.44	0	-3057	4306	4242	4126	4062	3946	4275	4095	32	1250	100	3000	5	1	30108433	1262	-17.39	5.69	12	0.03	-241.00	737.00	10460	20231228	-59.94	3000	20240805	39.67	10440	-59.87	20240102	3000	39.67	20240805	10460	-59.94	20231228	3000	39.67	20240805	0.97	N	418420	100	31 억		131742	N	N	17	N	00	N
90	20240814	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	135	2	3.34	305512635	74020	119.04	4045	4190	4010	5250	2835	4045	4127.43	0.37	0	19797	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1259	-17.34	5.67	12	0.25	-241.00	737.00	10460	20231228	-60.04	3000	20240805	39.33	10440	-59.96	20240102	3000	39.33	20240805	10460	-60.04	20231228	3000	39.33	20240805	0.97	N	418420	100	31 억		112278	N	N	17	N	00	N
91	20240814	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	115	2	2.84	285383535	69192	111.28	4045	4190	4010	5250	2835	4045	4124.52	0.37	0	18192	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1253	-17.26	5.64	12	0.23	-241.00	737.00	10460	20231228	-60.23	3000	20240805	38.67	10440	-60.15	20240102	3000	38.67	20240805	10460	-60.23	20231228	3000	38.67	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
92	20240814	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	115	2	2.84	258560365	62767	100.94	4045	4190	4010	5250	2835	4045	4119.37	0.37	0	16085	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1253	-17.26	5.64	12	0.21	-241.00	737.00	10460	20231228	-60.23	3000	20240805	38.67	10440	-60.15	20240102	3000	38.67	20240805	10460	-60.23	20231228	3000	38.67	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
93	20240814	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	105	2	2.60	190690985	46466	74.73	4045	4160	4010	5250	2835	4045	4103.88	0.37	0	5862	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1249	-17.22	5.63	12	0.15	-241.00	737.00	10460	20231228	-60.33	3000	20240805	38.33	10440	-60.25	20240102	3000	38.33	20240805	10460	-60.33	20231228	3000	38.33	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
94	20240814	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	85	2	2.10	163697635	39942	64.24	4045	4155	4010	5250	2835	4045	4098.38	0.37	0	3429	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1243	-17.14	5.60	12	0.13	-241.00	737.00	10460	20231228	-60.52	3000	20240805	37.67	10440	-60.44	20240102	3000	37.67	20240805	10460	-60.52	20231228	3000	37.67	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
95	20240814	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	95	2	2.35	145095590	35452	57.01	4045	4145	4010	5250	2835	4045	4092.73	0.37	0	3386	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1246	-17.18	5.62	12	0.12	-241.00	737.00	10460	20231228	-60.42	3000	20240805	38.00	10440	-60.34	20240102	3000	38.00	20240805	10460	-60.42	20231228	3000	38.00	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
96	20240814	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	70	2	1.73	98421265	24130	38.81	4045	4130	4010	5250	2835	4045	4078.79	0.37	0	865	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1239	-17.07	5.58	12	0.08	-241.00	737.00	10460	20231228	-60.66	3000	20240805	37.17	10440	-60.58	20240102	3000	37.17	20240805	10460	-60.66	20231228	3000	37.17	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
97	20240814	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	50	2	1.24	16649360	4104	6.60	4045	4100	4010	5250	2835	4045	4056.86	0.37	0	705	4191	4117	4001	3927	3811	4155	3965	32	1205	100	2910	5	1	30108433	1233	-16.99	5.56	12	0.01	-241.00	737.00	10460	20231228	-60.85	3000	20240805	36.50	10440	-60.78	20240102	3000	36.50	20240805	10460	-60.85	20231228	3000	36.50	20240805	0.97	N	418420	100	31 억		112278	N	N	25	N	00	N
98	20240813	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	75	2	1.89	246064145	62057	45.14	3970	4075	3885	5160	2780	3970	3965.13	0.37	0	418	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1218	-16.78	5.49	12	0.21	-241.00	737.00	10460	20231228	-61.33	3000	20240805	34.83	10440	-61.25	20240102	3000	34.83	20240805	10460	-61.33	20231228	3000	34.83	20240805	0.97	N	418420	100	31 억		111783	N	N	25	N	00	N
99	20240813	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	70	2	1.76	228293790	57657	41.94	3970	4075	3885	5160	2780	3970	3959.52	0.37	0	515	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1216	-16.76	5.48	12	0.19	-241.00	737.00	10460	20231228	-61.38	3000	20240805	34.67	10440	-61.30	20240102	3000	34.67	20240805	10460	-61.38	20231228	3000	34.67	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
100	20240813	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	10	2	0.25	144508825	36891	26.83	3970	3980	3885	5160	2780	3970	3917.18	0.37	0	4162	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1198	-16.51	5.40	12	0.12	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
101	20240813	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-55	5	-1.39	127080955	32482	23.63	3970	3970	3885	5160	2780	3970	3912.35	0.37	0	2903	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1179	-16.24	5.31	12	0.11	-241.00	737.00	10460	20231228	-62.57	3000	20240805	30.50	10440	-62.50	20240102	3000	30.50	20240805	10460	-62.57	20231228	3000	30.50	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
102	20240813	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-50	5	-1.26	98753200	25251	18.37	3970	3970	3885	5160	2780	3970	3910.86	0.37	0	-12	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1180	-16.27	5.32	12	0.08	-241.00	737.00	10460	20231228	-62.52	3000	20240805	30.67	10440	-62.45	20240102	3000	30.67	20240805	10460	-62.52	20231228	3000	30.67	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
103	20240813	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-65	5	-1.64	88517810	22637	16.47	3970	3970	3885	5160	2780	3970	3910.32	0.37	0	-1597	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1176	-16.20	5.30	12	0.08	-241.00	737.00	10460	20231228	-62.67	3000	20240805	30.17	10440	-62.60	20240102	3000	30.17	20240805	10460	-62.67	20231228	3000	30.17	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
104	20240813	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-75	5	-1.89	56502610	14435	10.50	3970	3970	3885	5160	2780	3970	3914.28	0.37	0	-3035	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1173	-16.16	5.28	12	0.05	-241.00	737.00	10460	20231228	-62.76	3000	20240805	29.83	10440	-62.69	20240102	3000	29.83	20240805	10460	-62.76	20231228	3000	29.83	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
105	20240813	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-30	5	-0.76	16056060	4084	2.97	3970	3970	3900	5160	2780	3970	3931.45	0.37	0	944	4220	4095	3910	3785	3600	4157	3847	32	1190	100	2850	5	1	30108433	1186	-16.35	5.35	12	0.01	-241.00	737.00	10460	20231228	-62.33	3000	20240805	31.33	10440	-62.26	20240102	3000	31.33	20240805	10460	-62.33	20231228	3000	31.33	20240805	0.97	N	418420	100	31 억		111783	N	N	6	N	00	N
106	20240812	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	255	2	6.86	540956170	137168	245.32	3725	4035	3725	4825	2605	3715	3943.73	0.44	0	-23009	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1195	-16.47	5.39	12	0.46	-241.00	737.00	10460	20231228	-62.05	3000	20240805	32.33	10440	-61.97	20240102	3000	32.33	20240805	10460	-62.05	20231228	3000	32.33	20240805	0.97	N	418420	100	31 억		133451	N	N	6	N	00	N
107	20240812	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	225	2	6.06	533252550	135223	241.84	3725	4035	3725	4825	2605	3715	3943.50	0.44	0	-22977	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1186	-16.35	5.35	12	0.45	-241.00	737.00	10460	20231228	-62.33	3000	20240805	31.33	10440	-62.26	20240102	3000	31.33	20240805	10460	-62.33	20231228	3000	31.33	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
108	20240812	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	195	2	5.25	482935235	122395	218.89	3725	4035	3725	4825	2605	3715	3945.71	0.44	0	-23783	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1177	-16.22	5.31	12	0.41	-241.00	737.00	10460	20231228	-62.62	3000	20240805	30.33	10440	-62.55	20240102	3000	30.33	20240805	10460	-62.62	20231228	3000	30.33	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
109	20240812	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	195	2	5.25	466515885	118201	211.39	3725	4035	3725	4825	2605	3715	3946.80	0.44	0	-23840	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1177	-16.22	5.31	12	0.39	-241.00	737.00	10460	20231228	-62.62	3000	20240805	30.33	10440	-62.55	20240102	3000	30.33	20240805	10460	-62.62	20231228	3000	30.33	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
110	20240812	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	185	2	4.98	449758645	113918	203.73	3725	4035	3725	4825	2605	3715	3948.09	0.44	0	-24779	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1174	-16.18	5.29	12	0.38	-241.00	737.00	10460	20231228	-62.72	3000	20240805	30.00	10440	-62.64	20240102	3000	30.00	20240805	10460	-62.72	20231228	3000	30.00	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
111	20240812	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	195	2	5.25	413448150	104621	187.11	3725	4035	3725	4825	2605	3715	3951.87	0.44	0	-24146	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1177	-16.22	5.31	12	0.35	-241.00	737.00	10460	20231228	-62.62	3000	20240805	30.33	10440	-62.55	20240102	3000	30.33	20240805	10460	-62.62	20231228	3000	30.33	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
112	20240812	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	260	2	7.00	360069160	91009	162.76	3725	4035	3725	4825	2605	3715	3956.41	0.44	0	-19292	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1197	-16.49	5.39	12	0.30	-241.00	737.00	10460	20231228	-62.00	3000	20240805	32.50	10440	-61.93	20240102	3000	32.50	20240805	10460	-62.00	20231228	3000	32.50	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
113	20240812	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	140	2	3.77	37977245	10031	17.94	3725	3895	3725	4825	2605	3715	3785.99	0.44	0	-786	3835	3775	3670	3610	3505	3805	3640	32	1110	100	2670	5	1	30108433	1161	-16.00	5.23	12	0.03	-241.00	737.00	10460	20231228	-63.15	3000	20240805	28.50	10440	-63.07	20240102	3000	28.50	20240805	10460	-63.15	20231228	3000	28.50	20240805	0.97	N	418420	100	31 억		133451	N	N	42	N	00	N
114	20240809	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	170	2	4.80	204471500	55874	52.28	3565	3730	3565	4605	2485	3545	3659.51	0.44	0	-164	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1119	-15.41	5.04	12	0.19	-241.00	737.00	10460	20231228	-64.48	3000	20240805	23.83	10440	-64.42	20240102	3000	23.83	20240805	10460	-64.48	20231228	3000	23.83	20240805	1.00	N	418420	100	31 억		133620	N	N	42	N	00	N
115	20240809	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	155	2	4.37	190347710	52031	48.69	3565	3730	3565	4605	2485	3545	3658.35	0.44	0	-386	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1114	-15.35	5.02	12	0.17	-241.00	737.00	10460	20231228	-64.63	3000	20240805	23.33	10440	-64.56	20240102	3000	23.33	20240805	10460	-64.63	20231228	3000	23.33	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
116	20240809	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	140	2	3.95	132828600	36461	34.12	3565	3715	3565	4605	2485	3545	3643.03	0.44	0	-165	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1109	-15.29	5.00	12	0.12	-241.00	737.00	10460	20231228	-64.77	3000	20240805	22.83	10440	-64.70	20240102	3000	22.83	20240805	10460	-64.77	20231228	3000	22.83	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
117	20240809	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	100	2	2.82	79662145	21885	20.48	3565	3715	3565	4605	2485	3545	3640.03	0.44	0	1741	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1097	-15.12	4.95	12	0.07	-241.00	737.00	10460	20231228	-65.15	3000	20240805	21.50	10440	-65.09	20240102	3000	21.50	20240805	10460	-65.15	20231228	3000	21.50	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
118	20240809	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	70	2	1.97	67599815	18553	17.36	3565	3715	3565	4605	2485	3545	3643.61	0.44	0	94	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1088	-15.00	4.91	12	0.06	-241.00	737.00	10460	20231228	-65.44	3000	20240805	20.50	10440	-65.37	20240102	3000	20.50	20240805	10460	-65.44	20231228	3000	20.50	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
119	20240809	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	85	2	2.40	53138740	14541	13.61	3565	3715	3565	4605	2485	3545	3654.41	0.44	0	-1933	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1093	-15.06	4.93	12	0.05	-241.00	737.00	10460	20231228	-65.30	3000	20240805	21.00	10440	-65.23	20240102	3000	21.00	20240805	10460	-65.30	20231228	3000	21.00	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
120	20240809	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	90	2	2.54	39156785	10682	10.00	3565	3715	3565	4605	2485	3545	3665.68	0.44	0	-1312	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1094	-15.08	4.93	12	0.04	-241.00	737.00	10460	20231228	-65.25	3000	20240805	21.17	10440	-65.18	20240102	3000	21.17	20240805	10460	-65.25	20231228	3000	21.17	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
121	20240809	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	155	2	4.37	6079455	1684	1.58	3565	3700	3565	4605	2485	3545	3610.13	0.44	0	397	3818	3681	3543	3406	3268	3750	3475	32	1060	100	2550	5	1	30108433	1114	-15.35	5.02	12	0.01	-241.00	737.00	10460	20231228	-64.63	3000	20240805	23.33	10440	-64.56	20240102	3000	23.33	20240805	10460	-64.63	20231228	3000	23.33	20240805	1.00	N	418420	100	31 억		133620	N	N	31	N	00	N
122	20240808	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	35	2	1.00	377817450	106732	117.68	3405	3680	3405	4560	2460	3510	3539.87	0.51	0	-20013	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1067	-14.71	4.81	12	0.35	-241.00	737.00	10460	20231228	-66.11	3000	20240805	18.17	10440	-66.04	20240102	3000	18.17	20240805	10460	-66.11	20231228	3000	18.17	20240805	1.08	N	418420	100	31 억		153615	N	N	31	N	00	N
123	20240808	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	10	2	0.28	352875660	99644	109.86	3405	3680	3405	4560	2460	3510	3541.36	0.51	0	-16369	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1060	-14.61	4.78	12	0.33	-241.00	737.00	10460	20231228	-66.35	3000	20240805	17.33	10440	-66.28	20240102	3000	17.33	20240805	10460	-66.35	20231228	3000	17.33	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
124	20240808	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	60	2	1.71	314695410	88836	97.94	3405	3680	3405	4560	2460	3510	3542.43	0.51	0	-15111	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1075	-14.81	4.84	12	0.30	-241.00	737.00	10460	20231228	-65.87	3000	20240805	19.00	10440	-65.80	20240102	3000	19.00	20240805	10460	-65.87	20231228	3000	19.00	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
125	20240808	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	55	2	1.57	292319455	82539	91.00	3405	3680	3405	4560	2460	3510	3541.59	0.51	0	-15619	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1073	-14.79	4.84	12	0.27	-241.00	737.00	10460	20231228	-65.92	3000	20240805	18.83	10440	-65.85	20240102	3000	18.83	20240805	10460	-65.92	20231228	3000	18.83	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
126	20240808	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	80	2	2.28	208572490	59385	65.47	3405	3595	3405	4560	2460	3510	3512.21	0.51	0	-15858	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1081	-14.90	4.87	12	0.20	-241.00	737.00	10460	20231228	-65.68	3000	20240805	19.67	10440	-65.61	20240102	3000	19.67	20240805	10460	-65.68	20231228	3000	19.67	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
127	20240808	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	25	2	0.71	174232680	49762	54.86	3405	3595	3405	4560	2460	3510	3501.32	0.51	0	-14808	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1064	-14.67	4.80	12	0.17	-241.00	737.00	10460	20231228	-66.20	3000	20240805	17.83	10440	-66.14	20240102	3000	17.83	20240805	10460	-66.20	20231228	3000	17.83	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
128	20240808	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-40	5	-1.14	151480650	43284	47.72	3405	3595	3405	4560	2460	3510	3499.69	0.51	0	-16414	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1045	-14.40	4.71	12	0.14	-241.00	737.00	10460	20231228	-66.83	3000	20240805	15.67	10440	-66.76	20240102	3000	15.67	20240805	10460	-66.83	20231228	3000	15.67	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
129	20240808	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	50	2	1.42	55463460	15867	17.49	3405	3560	3405	4560	2460	3510	3495.52	0.51	0	-1334	3720	3615	3475	3370	3230	3667	3422	32	1050	100	2520	5	1	30108433	1072	-14.77	4.83	12	0.05	-241.00	737.00	10460	20231228	-65.97	3000	20240805	18.67	10440	-65.90	20240102	3000	18.67	20240805	10460	-65.97	20231228	3000	18.67	20240805	1.08	N	418420	100	31 억		153615	N	N	12	N	00	N
130	20240807	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	80	2	2.33	317857355	90685	49.42	3335	3580	3335	4455	2405	3430	3505.32	0.45	0	19569	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1057	-14.56	4.76	12	0.30	-241.00	737.00	10460	20231228	-66.44	3000	20240805	17.00	10440	-66.38	20240102	3000	17.00	20240805	10460	-66.44	20231228	3000	17.00	20240805	1.19	N	418420	100	31 억		133989	N	N	12	N	00	N
131	20240807	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	105	2	3.06	296096935	84500	46.05	3335	3580	3335	4455	2405	3430	3504.37	0.45	0	20116	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1064	-14.67	4.80	12	0.28	-241.00	737.00	10460	20231228	-66.20	3000	20240805	17.83	10440	-66.14	20240102	3000	17.83	20240805	10460	-66.20	20231228	3000	17.83	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
132	20240807	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	130	2	3.79	256871965	73440	40.02	3335	3580	3335	4455	2405	3430	3497.99	0.45	0	24307	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1072	-14.77	4.83	12	0.24	-241.00	737.00	10460	20231228	-65.97	3000	20240805	18.67	10440	-65.90	20240102	3000	18.67	20240805	10460	-65.97	20231228	3000	18.67	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
133	20240807	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	130	2	3.79	239304150	68503	37.33	3335	3580	3335	4455	2405	3430	3493.62	0.45	0	25351	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1072	-14.77	4.83	12	0.23	-241.00	737.00	10460	20231228	-65.97	3000	20240805	18.67	10440	-65.90	20240102	3000	18.67	20240805	10460	-65.97	20231228	3000	18.67	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
134	20240807	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	135	2	3.94	207878850	59669	32.52	3335	3580	3335	4455	2405	3430	3484.14	0.45	0	27196	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1073	-14.79	4.84	12	0.20	-241.00	737.00	10460	20231228	-65.92	3000	20240805	18.83	10440	-65.85	20240102	3000	18.83	20240805	10460	-65.92	20231228	3000	18.83	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
135	20240807	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	95	2	2.77	188462490	54210	29.54	3335	3570	3335	4455	2405	3430	3476.79	0.45	0	24943	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1061	-14.63	4.78	12	0.18	-241.00	737.00	10460	20231228	-66.30	3000	20240805	17.50	10440	-66.24	20240102	3000	17.50	20240805	10460	-66.30	20231228	3000	17.50	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
136	20240807	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	45	2	1.31	120787185	35096	19.13	3335	3530	3335	4455	2405	3430	3441.72	0.45	0	14314	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1046	-14.42	4.72	12	0.12	-241.00	737.00	10460	20231228	-66.78	3000	20240805	15.83	10440	-66.71	20240102	3000	15.83	20240805	10460	-66.78	20231228	3000	15.83	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
137	20240807	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	60	2	1.75	53356145	15737	8.58	3335	3495	3335	4455	2405	3430	3389.72	0.45	0	8489	3633	3531	3413	3311	3193	3582	3362	32	1025	100	2460	5	1	30108433	1051	-14.48	4.74	12	0.05	-241.00	737.00	10460	20231228	-66.63	3000	20240805	16.33	10440	-66.57	20240102	3000	16.33	20240805	10460	-66.63	20231228	3000	16.33	20240805	1.19	N	418420	100	31 억		133989	N	N	0	N	00	N
138	20240806	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	135	2	4.10	625801325	182316	75.39	3295	3515	3295	4280	2310	3295	3432.52	0.34	0	31050	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1033	-14.23	4.65	12	0.61	-241.00	737.00	10460	20231228	-67.21	3000	20240805	14.33	10440	-67.15	20240102	3000	14.33	20240805	10460	-67.21	20231228	3000	14.33	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
139	20240806	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	150	2	4.55	604168055	176023	72.79	3295	3515	3295	4280	2310	3295	3432.32	0.34	0	32310	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1037	-14.29	4.67	12	0.58	-241.00	737.00	10460	20231228	-67.07	3000	20240805	14.83	10440	-67.00	20240102	3000	14.83	20240805	10460	-67.07	20231228	3000	14.83	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
140	20240806	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	145	2	4.40	531513150	154893	64.05	3295	3515	3295	4280	2310	3295	3431.49	0.34	0	28601	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1036	-14.27	4.67	12	0.51	-241.00	737.00	10460	20231228	-67.11	3000	20240805	14.67	10440	-67.05	20240102	3000	14.67	20240805	10460	-67.11	20231228	3000	14.67	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
141	20240806	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	160	2	4.86	493705100	143899	59.50	3295	3515	3295	4280	2310	3295	3430.91	0.34	0	32092	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1040	-14.34	4.69	12	0.48	-241.00	737.00	10460	20231228	-66.97	3000	20240805	15.17	10440	-66.91	20240102	3000	15.17	20240805	10460	-66.97	20231228	3000	15.17	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
142	20240806	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	135	2	4.10	448446425	130748	54.07	3295	3515	3295	4280	2310	3295	3429.85	0.34	0	28504	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1033	-14.23	4.65	12	0.43	-241.00	737.00	10460	20231228	-67.21	3000	20240805	14.33	10440	-67.15	20240102	3000	14.33	20240805	10460	-67.21	20231228	3000	14.33	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
143	20240806	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	115	2	3.49	411642260	119995	49.62	3295	3515	3295	4280	2310	3295	3430.50	0.34	0	28713	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1027	-14.15	4.63	12	0.40	-241.00	737.00	10460	20231228	-67.40	3000	20240805	13.67	10440	-67.34	20240102	3000	13.67	20240805	10460	-67.40	20231228	3000	13.67	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
144	20240806	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	190	2	5.77	283918820	82490	34.11	3295	3515	3295	4280	2310	3295	3441.86	0.34	0	31324	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1049	-14.46	4.73	12	0.27	-241.00	737.00	10460	20231228	-66.68	3000	20240805	16.17	10440	-66.62	20240102	3000	16.17	20240805	10460	-66.68	20231228	3000	16.17	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
145	20240806	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	95	2	2.88	68904435	20686	8.55	3295	3500	3295	4280	2310	3295	3330.97	0.34	0	595	4325	3810	3405	2890	2485	3607	2687	32	985	100	2370	5	1	30108433	1021	-14.07	4.60	12	0.07	-241.00	737.00	10460	20231228	-67.59	3000	20240805	13.00	10440	-67.53	20240102	3000	13.00	20240805	10460	-67.59	20231228	3000	13.00	20240805	1.15	N	418420	100	31 억		103015	N	N	128	N	00	N
146	20240805	161040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3295	-665	5	-16.79	849627070	236940	165.91	3905	3920	3000	5140	2775	3960	3585.96	0.30	0	11870	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	992	-13.67	4.47	12	0.79	-241.00	737.00	10460	20231228	-68.50	3000	20240805	9.83	10440	-68.44	20240102	3000	9.83	20240805	10460	-68.50	20231228	3000	9.83	20240805	1.17	N	418420	100	31 억		90933	N	Y	128	N	00	N
147	20240805	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3290	-670	5	-16.92	788026355	218238	152.81	3905	3920	3000	5140	2775	3960	3610.86	0.30	0	2422	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	991	-13.65	4.46	12	0.72	-241.00	737.00	10460	20231228	-68.55	3000	20240805	9.67	10440	-68.49	20240102	3000	9.67	20240805	10460	-68.55	20231228	3000	9.67	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
148	20240805	141100	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3510	-450	5	-11.36	588001060	158822	111.21	3905	3920	3510	5140	2775	3960	3702.26	0.30	0	2595	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	1057	-14.56	4.76	12	0.53	-241.00	737.00	10460	20231228	-66.44	3510	20240805	0.00	10440	-66.38	20240102	3510	0.00	20240805	10460	-66.44	20231228	3510	0.00	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
149	20240805	131059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3640	-320	5	-8.08	430480420	114552	80.21	3905	3920	3545	5140	2775	3960	3757.95	0.30	0	-8908	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	1096	-15.10	4.94	12	0.38	-241.00	737.00	10460	20231228	-65.20	3545	20240805	2.68	10440	-65.13	20240102	3545	2.68	20240805	10460	-65.20	20231228	3545	2.68	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
150	20240805	121053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3680	-280	5	-7.07	374948765	99322	69.55	3905	3920	3665	5140	2775	3960	3775.08	0.30	0	-7977	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	1108	-15.27	4.99	12	0.33	-241.00	737.00	10460	20231228	-64.82	3665	20240805	0.41	10440	-64.75	20240102	3665	0.41	20240805	10460	-64.82	20231228	3665	0.41	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
151	20240805	111052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3720	-240	5	-6.06	285788665	75152	52.62	3905	3920	3715	5140	2775	3960	3802.81	0.30	0	-4859	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	1120	-15.44	5.05	12	0.25	-241.00	737.00	10460	20231228	-64.44	3715	20240805	0.13	10440	-64.37	20240102	3715	0.13	20240805	10460	-64.44	20231228	3715	0.13	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
152	20240805	101049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3765	-195	5	-4.92	195655560	51127	35.80	3905	3920	3755	5140	2775	3960	3826.85	0.30	0	-2635	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	1134	-15.62	5.11	12	0.17	-241.00	737.00	10460	20231228	-64.01	3755	20240805	0.27	10440	-63.94	20240102	3755	0.27	20240805	10460	-64.01	20231228	3755	0.27	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
153	20240805	091043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3775	-185	5	-4.67	46713990	12184	8.53	3905	3920	3755	5140	2775	3960	3834.04	0.30	0	95	4306	4132	4046	3872	3786	4090	3830	32	1180	100	2850	5	1	30108433	1137	-15.66	5.12	12	0.04	-241.00	737.00	10460	20231228	-63.91	3755	20240805	0.53	10440	-63.84	20240102	3755	0.53	20240805	10460	-63.91	20231228	3755	0.53	20240805	1.17	N	418420	100	31 억		90933	N	N	31	N	00	N
154	20240802	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-265	5	-6.27	562758770	140472	303.05	4150	4220	3960	5490	2960	4225	4006.35	0.53	0	-68565	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1192	-16.43	5.37	12	0.47	-241.00	737.00	10460	20231228	-62.14	3915	20240731	1.15	10440	-62.07	20240102	3915	1.15	20240731	10460	-62.14	20231228	3915	1.15	20240731	1.18	N	418420	100	31 억		159325	N	N	31	N	00	N
155	20240802	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-255	5	-6.04	495124900	123444	266.32	4150	4220	3965	5490	2960	4225	4010.93	0.53	0	-62970	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1195	-16.47	5.39	12	0.41	-241.00	737.00	10460	20231228	-62.05	3915	20240731	1.40	10440	-61.97	20240102	3915	1.40	20240731	10460	-62.05	20231228	3915	1.40	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
156	20240802	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-235	5	-5.56	391296875	97328	209.98	4150	4220	3975	5490	2960	4225	4020.39	0.53	0	-50450	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1201	-16.56	5.41	12	0.32	-241.00	737.00	10460	20231228	-61.85	3915	20240731	1.92	10440	-61.78	20240102	3915	1.92	20240731	10460	-61.85	20231228	3915	1.92	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
157	20240802	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-235	5	-5.56	311625700	77372	166.92	4150	4220	3975	5490	2960	4225	4027.63	0.53	0	-41512	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1201	-16.56	5.41	12	0.26	-241.00	737.00	10460	20231228	-61.85	3915	20240731	1.92	10440	-61.78	20240102	3915	1.92	20240731	10460	-61.85	20231228	3915	1.92	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
158	20240802	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-230	5	-5.44	274595045	68089	146.90	4150	4220	3985	5490	2960	4225	4032.88	0.53	0	-37122	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1203	-16.58	5.42	12	0.23	-241.00	737.00	10460	20231228	-61.81	3915	20240731	2.04	10440	-61.73	20240102	3915	2.04	20240731	10460	-61.81	20231228	3915	2.04	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
159	20240802	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-215	5	-5.09	189146305	46695	100.74	4150	4220	4005	5490	2960	4225	4050.68	0.53	0	-20453	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1207	-16.64	5.44	12	0.16	-241.00	737.00	10460	20231228	-61.66	3915	20240731	2.43	10440	-61.59	20240102	3915	2.43	20240731	10460	-61.66	20231228	3915	2.43	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
160	20240802	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-185	5	-4.38	137101475	33750	72.81	4150	4220	4005	5490	2960	4225	4062.27	0.53	0	-13401	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1216	-16.76	5.48	12	0.11	-241.00	737.00	10460	20231228	-61.38	3915	20240731	3.19	10440	-61.30	20240102	3915	3.19	20240731	10460	-61.38	20231228	3915	3.19	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
161	20240802	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-160	5	-3.79	50066485	12186	26.29	4150	4220	4005	5490	2960	4225	4108.52	0.53	0	-1027	4341	4282	4216	4157	4091	4312	4187	32	1265	100	3040	5	1	30108433	1224	-16.87	5.52	12	0.04	-241.00	737.00	10460	20231228	-61.14	3915	20240731	3.83	10440	-61.06	20240102	3915	3.83	20240731	10460	-61.14	20231228	3915	3.83	20240731	1.18	N	418420	100	31 억		159325	N	N	41	N	00	N
162	20240801	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	85	2	2.05	191046455	45244	33.81	4150	4275	4150	5380	2900	4140	4222.58	0.52	0	1380	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1272	-17.53	5.73	12	0.15	-241.00	737.00	10460	20231228	-59.61	3915	20240731	7.92	10440	-59.53	20240102	3915	7.92	20240731	10460	-59.61	20231228	3915	7.92	20240731	1.21	N	418420	100	31 억		157930	N	N	41	N	00	N
163	20240801	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	80	2	1.93	160101420	37959	28.37	4150	4275	4150	5380	2900	4140	4217.75	0.52	0	3906	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1271	-17.51	5.73	12	0.13	-241.00	737.00	10460	20231228	-59.66	3915	20240731	7.79	10440	-59.58	20240102	3915	7.79	20240731	10460	-59.66	20231228	3915	7.79	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N
164	20240801	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	100	2	2.42	128792555	30550	22.83	4150	4275	4150	5380	2900	4140	4215.80	0.52	0	3455	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1277	-17.59	5.75	12	0.10	-241.00	737.00	10460	20231228	-59.46	3915	20240731	8.30	10440	-59.39	20240102	3915	8.30	20240731	10460	-59.46	20231228	3915	8.30	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N
165	20240801	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	65	2	1.57	113025295	26815	20.04	4150	4275	4150	5380	2900	4140	4215.00	0.52	0	3449	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1266	-17.45	5.71	12	0.09	-241.00	737.00	10460	20231228	-59.80	3915	20240731	7.41	10440	-59.72	20240102	3915	7.41	20240731	10460	-59.80	20231228	3915	7.41	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N
166	20240801	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	80	2	1.93	107254610	25445	19.02	4150	4275	4150	5380	2900	4140	4215.15	0.52	0	3500	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1271	-17.51	5.73	12	0.08	-241.00	737.00	10460	20231228	-59.66	3915	20240731	7.79	10440	-59.58	20240102	3915	7.79	20240731	10460	-59.66	20231228	3915	7.79	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N
167	20240801	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	50	2	1.21	98883335	23453	17.53	4150	4275	4150	5380	2900	4140	4216.23	0.52	0	2913	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1262	-17.39	5.69	12	0.08	-241.00	737.00	10460	20231228	-59.94	3915	20240731	7.02	10440	-59.87	20240102	3915	7.02	20240731	10460	-59.94	20231228	3915	7.02	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N
168	20240801	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	115	2	2.78	74847315	17750	13.26	4150	4275	4150	5380	2900	4140	4216.75	0.52	0	6104	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1281	-17.66	5.77	12	0.06	-241.00	737.00	10460	20231228	-59.32	3915	20240731	8.68	10440	-59.24	20240102	3915	8.68	20240731	10460	-59.32	20231228	3915	8.68	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N
169	20240801	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	75	2	1.81	26103485	6213	4.64	4150	4275	4150	5380	2900	4140	4201.43	0.52	0	2335	4323	4231	4073	3981	3823	4277	4027	32	1240	100	2980	5	1	30108433	1269	-17.49	5.72	12	0.02	-241.00	737.00	10460	20231228	-59.70	3915	20240731	7.66	10440	-59.63	20240102	3915	7.66	20240731	10460	-59.70	20231228	3915	7.66	20240731	1.21	N	418420	100	31 억		157930	N	N	26	N	00	N