KissMeData/294630/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	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	40	2	1.13	351509105	99234	67.96	3515	3585	3510	4600	2480	3540	3542.15	0.00	0	8941	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	858	-7.47	7.65	12	0.41	-479.00	468.00	12650	20240221	-71.70	3205	20231214	11.70	12650	-71.70	20240221	3350	6.87	20240806	12650	-71.70	20240221	3205	11.70	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
3	20240830	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	35	2	0.99	308404730	87141	59.68	3515	3580	3510	4600	2480	3540	3539.15	0.00	0	4198	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	857	-7.46	7.64	12	0.36	-479.00	468.00	12650	20240221	-71.74	3205	20231214	11.54	12650	-71.74	20240221	3350	6.72	20240806	12650	-71.74	20240221	3205	11.54	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
4	20240830	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	0	3	0.00	219176445	62073	42.51	3515	3575	3510	4600	2480	3540	3530.95	0.00	0	-14457	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	849	-7.39	7.56	12	0.26	-479.00	468.00	12650	20240221	-72.02	3205	20231214	10.45	12650	-72.02	20240221	3350	5.67	20240806	12650	-72.02	20240221	3205	10.45	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
5	20240830	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-30	5	-0.85	194321760	55025	37.69	3515	3575	3510	4600	2480	3540	3531.52	0.00	0	-16570	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	842	-7.33	7.50	12	0.23	-479.00	468.00	12650	20240221	-72.25	3205	20231214	9.52	12650	-72.25	20240221	3350	4.78	20240806	12650	-72.25	20240221	3205	9.52	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
6	20240830	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-15	5	-0.42	113850130	32166	22.03	3515	3575	3515	4600	2480	3540	3539.46	0.00	0	-388	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	845	-7.36	7.53	12	0.13	-479.00	468.00	12650	20240221	-72.13	3205	20231214	9.98	12650	-72.13	20240221	3350	5.22	20240806	12650	-72.13	20240221	3205	9.98	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
7	20240830	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-5	5	-0.14	90939595	25682	17.59	3515	3575	3515	4600	2480	3540	3540.99	0.00	0	926	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	848	-7.38	7.55	12	0.11	-479.00	468.00	12650	20240221	-72.06	3205	20231214	10.30	12650	-72.06	20240221	3350	5.52	20240806	12650	-72.06	20240221	3205	10.30	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
8	20240830	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	64137855	18095	12.39	3515	3575	3515	4600	2480	3540	3544.51	0.00	0	1087	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	850	-7.40	7.57	12	0.08	-479.00	468.00	12650	20240221	-71.98	3205	20231214	10.61	12650	-71.98	20240221	3350	5.82	20240806	12650	-71.98	20240221	3205	10.61	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
9	20240830	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	15463590	4377	3.00	3515	3575	3515	4600	2480	3540	3532.92	0.00	0	-1703	3666	3602	3541	3477	3416	3572	3447	120	1060	500	2190	5	1	23979459	850	-7.40	7.57	12	0.02	-479.00	468.00	12650	20240221	-71.98	3205	20231214	10.61	12650	-71.98	20240221	3350	5.82	20240806	12650	-71.98	20240221	3205	10.61	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
10	20240829	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-10	5	-0.28	512208065	145217	100.79	3550	3605	3480	4615	2485	3550	3527.19	0.00	0	17353	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	849	-7.39	7.56	12	0.61	-479.00	468.00	12650	20240221	-72.02	3205	20231214	10.45	12650	-72.02	20240221	3350	5.67	20240806	12650	-72.02	20240221	3205	10.45	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
11	20240829	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-20	5	-0.56	500871295	142008	98.56	3550	3605	3480	4615	2485	3550	3527.06	0.00	0	18241	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	846	-7.37	7.54	12	0.59	-479.00	468.00	12650	20240221	-72.09	3205	20231214	10.14	12650	-72.09	20240221	3350	5.37	20240806	12650	-72.09	20240221	3205	10.14	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
12	20240829	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	383978475	109117	75.73	3550	3565	3480	4615	2485	3550	3518.96	0.00	0	13775	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	850	-7.40	7.57	12	0.46	-479.00	468.00	12650	20240221	-71.98	3205	20231214	10.61	12650	-71.98	20240221	3350	5.82	20240806	12650	-71.98	20240221	3205	10.61	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
13	20240829	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	331332285	94173	65.36	3550	3565	3480	4615	2485	3550	3518.34	0.00	0	12535	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	844	-7.35	7.52	12	0.39	-479.00	468.00	12650	20240221	-72.17	3205	20231214	9.83	12650	-72.17	20240221	3350	5.07	20240806	12650	-72.17	20240221	3205	9.83	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
14	20240829	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-15	5	-0.42	262570640	74626	51.80	3550	3565	3480	4615	2485	3550	3518.49	0.00	0	14033	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	848	-7.38	7.55	12	0.31	-479.00	468.00	12650	20240221	-72.06	3205	20231214	10.30	12650	-72.06	20240221	3350	5.52	20240806	12650	-72.06	20240221	3205	10.30	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
15	20240829	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	228308985	64928	45.06	3550	3550	3480	4615	2485	3550	3516.34	0.00	0	14412	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	844	-7.35	7.52	12	0.27	-479.00	468.00	12650	20240221	-72.17	3205	20231214	9.83	12650	-72.17	20240221	3350	5.07	20240806	12650	-72.17	20240221	3205	9.83	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
16	20240829	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-35	5	-0.99	157584245	44912	31.17	3550	3550	3480	4615	2485	3550	3508.73	0.00	0	12005	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	843	-7.34	7.51	12	0.19	-479.00	468.00	12650	20240221	-72.21	3205	20231214	9.67	12650	-72.21	20240221	3350	4.93	20240806	12650	-72.21	20240221	3205	9.67	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
17	20240829	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-25	5	-0.70	24468260	6926	4.81	3550	3550	3520	4615	2485	3550	3532.81	0.00	0	-361	3703	3626	3588	3511	3473	3607	3492	120	1065	500	2200	5	1	23979459	845	-7.36	7.53	12	0.03	-479.00	468.00	12650	20240221	-72.13	3205	20231214	9.98	12650	-72.13	20240221	3350	5.22	20240806	12650	-72.13	20240221	3205	9.98	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
18	20240828	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-90	5	-2.47	514706045	143987	108.25	3605	3665	3550	4730	2550	3640	3574.77	0.00	0	-49680	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	851	-7.41	7.59	12	0.60	-479.00	468.00	12650	20240221	-71.94	3205	20231214	10.76	12650	-71.94	20240221	3350	5.97	20240806	12650	-71.94	20240221	3205	10.76	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
19	20240828	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-85	5	-2.34	487425815	136305	102.47	3605	3665	3550	4730	2550	3640	3575.99	0.00	0	-47873	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	852	-7.42	7.60	12	0.57	-479.00	468.00	12650	20240221	-71.90	3205	20231214	10.92	12650	-71.90	20240221	3350	6.12	20240806	12650	-71.90	20240221	3205	10.92	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
20	20240828	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-75	5	-2.06	429706460	120081	90.27	3605	3665	3550	4730	2550	3640	3578.47	0.00	0	-41491	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	855	-7.44	7.62	12	0.50	-479.00	468.00	12650	20240221	-71.82	3205	20231214	11.23	12650	-71.82	20240221	3350	6.42	20240806	12650	-71.82	20240221	3205	11.23	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
21	20240828	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-80	5	-2.20	360081270	100509	75.56	3605	3665	3555	4730	2550	3640	3582.58	0.00	0	-33874	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	854	-7.43	7.61	12	0.42	-479.00	468.00	12650	20240221	-71.86	3205	20231214	11.08	12650	-71.86	20240221	3350	6.27	20240806	12650	-71.86	20240221	3205	11.08	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
22	20240828	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-85	5	-2.34	326828890	91167	68.54	3605	3665	3555	4730	2550	3640	3584.95	0.00	0	-32222	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	852	-7.42	7.60	12	0.38	-479.00	468.00	12650	20240221	-71.90	3205	20231214	10.92	12650	-71.90	20240221	3350	6.12	20240806	12650	-71.90	20240221	3205	10.92	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
23	20240828	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-75	5	-2.06	257704280	71756	53.94	3605	3665	3560	4730	2550	3640	3591.40	0.00	0	-21489	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	855	-7.44	7.62	12	0.30	-479.00	468.00	12650	20240221	-71.82	3205	20231214	11.23	12650	-71.82	20240221	3350	6.42	20240806	12650	-71.82	20240221	3205	11.23	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
24	20240828	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-30	5	-0.82	147328200	40943	30.78	3605	3665	3560	4730	2550	3640	3598.37	0.00	0	591	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	866	-7.54	7.71	12	0.17	-479.00	468.00	12650	20240221	-71.46	3205	20231214	12.64	12650	-71.46	20240221	3350	7.76	20240806	12650	-71.46	20240221	3205	12.64	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
25	20240828	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-25	5	-0.69	16648070	4592	3.45	3605	3665	3605	4730	2550	3640	3625.45	0.00	0	-132	3756	3697	3651	3592	3546	3675	3570	120	1090	500	2250	5	1	23979459	867	-7.55	7.72	12	0.02	-479.00	468.00	12650	20240221	-71.42	3205	20231214	12.79	12650	-71.42	20240221	3350	7.91	20240806	12650	-71.42	20240221	3205	12.79	20231214	0.51	N	294630	500	119 억		0	N	N	0	N	00	N
26	20240827	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-30	5	-0.82	484425170	132612	45.57	3700	3710	3605	4770	2570	3670	3652.96	0.02	0	-28534	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	873	-7.60	7.78	12	0.55	-479.00	468.00	12650	20240221	-71.23	3205	20231214	13.57	12650	-71.23	20240221	3350	8.66	20240806	12650	-71.23	20240221	3205	13.57	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
27	20240827	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-30	5	-0.82	470451170	128768	44.25	3700	3710	3605	4770	2570	3670	3653.48	0.02	0	-28808	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	873	-7.60	7.78	12	0.54	-479.00	468.00	12650	20240221	-71.23	3205	20231214	13.57	12650	-71.23	20240221	3350	8.66	20240806	12650	-71.23	20240221	3205	13.57	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
28	20240827	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-25	5	-0.68	427144550	116866	40.16	3700	3710	3605	4770	2570	3670	3654.99	0.02	0	-35785	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	874	-7.61	7.79	12	0.49	-479.00	468.00	12650	20240221	-71.19	3205	20231214	13.73	12650	-71.19	20240221	3350	8.81	20240806	12650	-71.19	20240221	3205	13.73	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
29	20240827	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-35	5	-0.95	411975605	112691	38.72	3700	3710	3605	4770	2570	3670	3655.80	0.02	0	-35024	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	872	-7.59	7.77	12	0.47	-479.00	468.00	12650	20240221	-71.26	3205	20231214	13.42	12650	-71.26	20240221	3350	8.51	20240806	12650	-71.26	20240221	3205	13.42	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
30	20240827	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-45	5	-1.23	381766460	104347	35.85	3700	3710	3605	4770	2570	3670	3658.62	0.02	0	-34406	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	869	-7.57	7.75	12	0.44	-479.00	468.00	12650	20240221	-71.34	3205	20231214	13.10	12650	-71.34	20240221	3350	8.21	20240806	12650	-71.34	20240221	3205	13.10	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
31	20240827	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-45	5	-1.23	351440140	95962	32.97	3700	3710	3605	4770	2570	3670	3662.28	0.02	0	-32680	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	869	-7.57	7.75	12	0.40	-479.00	468.00	12650	20240221	-71.34	3205	20231214	13.10	12650	-71.34	20240221	3350	8.21	20240806	12650	-71.34	20240221	3205	13.10	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
32	20240827	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-40	5	-1.09	280270690	76296	26.22	3700	3710	3605	4770	2570	3670	3673.47	0.02	0	-42418	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	870	-7.58	7.76	12	0.32	-479.00	468.00	12650	20240221	-71.30	3205	20231214	13.26	12650	-71.30	20240221	3350	8.36	20240806	12650	-71.30	20240221	3205	13.26	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
33	20240827	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-50	5	-1.36	194241920	52606	18.08	3700	3710	3620	4770	2570	3670	3692.39	0.02	0	-45203	3890	3780	3685	3575	3480	3835	3630	120	1100	500	2270	5	1	23979459	868	-7.56	7.74	12	0.22	-479.00	468.00	12650	20240221	-71.38	3205	20231214	12.95	12650	-71.38	20240221	3350	8.06	20240806	12650	-71.38	20240221	3205	12.95	20231214	0.52	N	294630	500	119 억		5559	N	N	0	N	00	N
34	20240826	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	5	2	0.14	1066302175	290210	228.02	3665	3795	3590	4760	2570	3665	3674.24	0.08	0	-14999	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	880	-7.66	7.84	12	1.21	-479.00	468.00	12650	20240221	-70.99	3205	20231214	14.51	12650	-70.99	20240221	3350	9.55	20240806	12650	-70.99	20240221	3205	14.51	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
35	20240826	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	5	2	0.14	1046357255	284779	223.75	3665	3795	3590	4760	2570	3665	3674.28	0.08	0	-13827	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	880	-7.66	7.84	12	1.19	-479.00	468.00	12650	20240221	-70.99	3205	20231214	14.51	12650	-70.99	20240221	3350	9.55	20240806	12650	-70.99	20240221	3205	14.51	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
36	20240826	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-10	5	-0.27	876531255	238499	187.39	3665	3795	3590	4760	2570	3665	3675.20	0.08	0	-21377	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	876	-7.63	7.81	12	0.99	-479.00	468.00	12650	20240221	-71.11	3205	20231214	14.04	12650	-71.11	20240221	3350	9.10	20240806	12650	-71.11	20240221	3205	14.04	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
37	20240826	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-65	5	-1.77	731011845	198839	156.23	3665	3795	3590	4760	2570	3665	3676.40	0.08	0	-25592	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	863	-7.52	7.69	12	0.83	-479.00	468.00	12650	20240221	-71.54	3205	20231214	12.32	12650	-71.54	20240221	3350	7.46	20240806	12650	-71.54	20240221	3205	12.32	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
38	20240826	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-35	5	-0.95	588277135	159309	125.17	3665	3795	3610	4760	2570	3665	3692.68	0.08	0	-36346	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	870	-7.58	7.76	12	0.66	-479.00	468.00	12650	20240221	-71.30	3205	20231214	13.26	12650	-71.30	20240221	3350	8.36	20240806	12650	-71.30	20240221	3205	13.26	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
39	20240826	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	5	2	0.14	505893530	136601	107.33	3665	3795	3650	4760	2570	3665	3703.44	0.08	0	-31421	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	880	-7.66	7.84	12	0.57	-479.00	468.00	12650	20240221	-70.99	3205	20231214	14.51	12650	-70.99	20240221	3350	9.55	20240806	12650	-70.99	20240221	3205	14.51	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
40	20240826	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	20	2	0.55	436530625	117735	92.50	3665	3795	3650	4760	2570	3665	3707.74	0.08	0	-22080	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	884	-7.69	7.87	12	0.49	-479.00	468.00	12650	20240221	-70.87	3205	20231214	14.98	12650	-70.87	20240221	3350	10.00	20240806	12650	-70.87	20240221	3205	14.98	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
41	20240826	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	20	2	0.55	31692425	8542	6.71	3665	3765	3665	4760	2570	3665	3710.19	0.08	0	-963	3801	3732	3666	3597	3531	3700	3565	120	1095	500	2270	5	1	23979459	884	-7.69	7.87	12	0.04	-479.00	468.00	12650	20240221	-70.87	3205	20231214	14.98	12650	-70.87	20240221	3350	10.00	20240806	12650	-70.87	20240221	3205	14.98	20231214	0.54	N	294630	500	119 억		19687	N	N	0	N	00	N
42	20240823	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-70	5	-1.87	461503830	126291	72.59	3695	3735	3600	4855	2615	3735	3654.26	0.13	0	-17229	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	879	-7.65	7.83	12	0.53	-479.00	468.00	12650	20240221	-71.03	3205	20231214	14.35	12650	-71.03	20240221	3350	9.40	20240806	12650	-71.03	20240221	3205	14.35	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
43	20240823	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-45	5	-1.20	445025605	121799	70.00	3695	3735	3600	4855	2615	3735	3653.77	0.13	0	-15453	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	885	-7.70	7.88	12	0.51	-479.00	468.00	12650	20240221	-70.83	3205	20231214	15.13	12650	-70.83	20240221	3350	10.15	20240806	12650	-70.83	20240221	3205	15.13	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
44	20240823	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-85	5	-2.28	415549690	113770	65.39	3695	3735	3600	4855	2615	3735	3652.54	0.13	0	-16216	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	875	-7.62	7.80	12	0.47	-479.00	468.00	12650	20240221	-71.15	3205	20231214	13.88	12650	-71.15	20240221	3350	8.96	20240806	12650	-71.15	20240221	3205	13.88	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
45	20240823	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-85	5	-2.28	360483310	98733	56.75	3695	3735	3600	4855	2615	3735	3651.09	0.13	0	-13282	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	875	-7.62	7.80	12	0.41	-479.00	468.00	12650	20240221	-71.15	3205	20231214	13.88	12650	-71.15	20240221	3350	8.96	20240806	12650	-71.15	20240221	3205	13.88	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
46	20240823	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-110	5	-2.95	344850270	94435	54.28	3695	3735	3600	4855	2615	3735	3651.72	0.13	0	-12946	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	869	-7.57	7.75	12	0.39	-479.00	468.00	12650	20240221	-71.34	3205	20231214	13.10	12650	-71.34	20240221	3350	8.21	20240806	12650	-71.34	20240221	3205	13.10	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
47	20240823	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-110	5	-2.95	308743075	84459	48.54	3695	3735	3600	4855	2615	3735	3655.54	0.13	0	-13739	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	869	-7.57	7.75	12	0.35	-479.00	468.00	12650	20240221	-71.34	3205	20231214	13.10	12650	-71.34	20240221	3350	8.21	20240806	12650	-71.34	20240221	3205	13.10	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
48	20240823	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-35	5	-0.94	108948850	29509	16.96	3695	3735	3680	4855	2615	3735	3692.05	0.13	0	-2236	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	887	-7.72	7.91	12	0.12	-479.00	468.00	12650	20240221	-70.75	3205	20231214	15.44	12650	-70.75	20240221	3350	10.45	20240806	12650	-70.75	20240221	3205	15.44	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
49	20240823	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-30	5	-0.80	19771760	5359	3.08	3695	3735	3680	4855	2615	3735	3689.45	0.13	0	1211	3888	3811	3768	3691	3648	3790	3670	120	1120	500	2310	5	1	23979459	888	-7.73	7.92	12	0.02	-479.00	468.00	12650	20240221	-70.71	3205	20231214	15.60	12650	-70.71	20240221	3350	10.60	20240806	12650	-70.71	20240221	3205	15.60	20231214	0.53	N	294630	500	119 억		30834	N	N	0	N	00	N
50	20240822	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-85	5	-2.23	646103615	172007	65.38	3820	3845	3725	4965	2675	3820	3756.30	0.23	0	-34766	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	896	-7.80	7.98	12	0.72	-479.00	468.00	12650	20240221	-70.47	3205	20231214	16.54	12650	-70.47	20240221	3350	11.49	20240806	12650	-70.47	20240221	3205	16.54	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
51	20240822	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-80	5	-2.09	624493480	166225	63.18	3820	3845	3725	4965	2675	3820	3756.92	0.23	0	-31903	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	897	-7.81	7.99	12	0.69	-479.00	468.00	12650	20240221	-70.43	3205	20231214	16.69	12650	-70.43	20240221	3350	11.64	20240806	12650	-70.43	20240221	3205	16.69	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
52	20240822	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-85	5	-2.23	557814705	148386	56.40	3820	3845	3725	4965	2675	3820	3759.21	0.23	0	-20812	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	896	-7.80	7.98	12	0.62	-479.00	468.00	12650	20240221	-70.47	3205	20231214	16.54	12650	-70.47	20240221	3350	11.49	20240806	12650	-70.47	20240221	3205	16.54	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
53	20240822	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-60	5	-1.57	499896690	132907	50.52	3820	3845	3725	4965	2675	3820	3761.25	0.23	0	-20856	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	902	-7.85	8.03	12	0.55	-479.00	468.00	12650	20240221	-70.28	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	12650	-70.28	20240221	3205	17.32	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
54	20240822	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-85	5	-2.23	414408130	110019	41.82	3820	3845	3725	4965	2675	3820	3766.70	0.23	0	-15501	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	896	-7.80	7.98	12	0.46	-479.00	468.00	12650	20240221	-70.47	3205	20231214	16.54	12650	-70.47	20240221	3350	11.49	20240806	12650	-70.47	20240221	3205	16.54	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
55	20240822	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-60	5	-1.57	342463380	90758	34.50	3820	3845	3740	4965	2675	3820	3773.37	0.23	0	-6378	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	902	-7.85	8.03	12	0.38	-479.00	468.00	12650	20240221	-70.28	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	12650	-70.28	20240221	3205	17.32	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
56	20240822	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-60	5	-1.57	212533345	56150	21.34	3820	3845	3755	4965	2675	3820	3785.10	0.23	0	-2468	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	902	-7.85	8.03	12	0.23	-479.00	468.00	12650	20240221	-70.28	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	12650	-70.28	20240221	3205	17.32	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
57	20240822	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-15	5	-0.39	39125910	10283	3.91	3820	3845	3775	4965	2675	3820	3804.91	0.23	0	2214	4046	3932	3861	3747	3676	3897	3712	120	1145	500	2360	5	1	23979459	912	-7.94	8.13	12	0.04	-479.00	468.00	12650	20240221	-69.92	3205	20231214	18.72	12650	-69.92	20240221	3350	13.58	20240806	12650	-69.92	20240221	3205	18.72	20231214	0.47	N	294630	500	119 억		55190	N	N	0	N	00	N
58	20240821	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	1000224195	260256	33.10	3970	3975	3790	5160	2780	3970	3843.08	0.34	0	-27032	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	899	-7.97	8.16	12	1.11	-479.00	468.00	12650	20240221	-69.80	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
59	20240821	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-165	5	-4.16	959765830	249644	31.75	3970	3975	3790	5160	2780	3970	3844.37	0.34	0	-26350	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	896	-7.94	8.13	12	1.06	-479.00	468.00	12650	20240221	-69.92	3205	20231214	18.72	12650	-69.92	20240221	3350	13.58	20240806	12650	-69.92	20240221	3205	18.72	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
60	20240821	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	872247420	226683	28.83	3970	3975	3790	5160	2780	3970	3847.69	0.34	0	-24283	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	899	-7.97	8.16	12	0.96	-479.00	468.00	12650	20240221	-69.80	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
61	20240821	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	828437880	215202	27.37	3970	3975	3790	5160	2780	3970	3849.39	0.34	0	-21819	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	899	-7.97	8.16	12	0.91	-479.00	468.00	12650	20240221	-69.80	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
62	20240821	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-150	5	-3.78	792470600	205765	26.17	3970	3975	3790	5160	2780	3970	3851.14	0.34	0	-21087	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	899	-7.97	8.16	12	0.87	-479.00	468.00	12650	20240221	-69.80	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
63	20240821	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-145	5	-3.65	688683340	178548	22.71	3970	3975	3790	5160	2780	3970	3856.92	0.34	0	-12246	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	900	-7.99	8.17	12	0.76	-479.00	468.00	12650	20240221	-69.76	3205	20231214	19.34	12650	-69.76	20240221	3350	14.18	20240806	12650	-69.76	20240221	3205	19.34	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
64	20240821	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-140	5	-3.53	537567875	138990	17.68	3970	3975	3790	5160	2780	3970	3867.42	0.34	0	-10570	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	902	-8.00	8.18	12	0.59	-479.00	468.00	12650	20240221	-69.72	3205	20231214	19.50	12650	-69.72	20240221	3350	14.33	20240806	12650	-69.72	20240221	3205	19.50	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
65	20240821	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-100	5	-2.52	200564020	51572	6.56	3970	3975	3790	5160	2780	3970	3888.47	0.34	0	-2345	4243	4106	3928	3791	3613	4175	3860	118	1190	500	2460	5	1	23538459	911	-8.08	8.27	12	0.22	-479.00	468.00	12650	20240221	-69.41	3205	20231214	20.75	12650	-69.41	20240221	3350	15.52	20240806	12650	-69.41	20240221	3205	20.75	20231214	0.47	N	294630	500	117 억		81001	N	N	0	N	00	N
66	20240820	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	235	2	6.29	2996900570	757444	303.93	3750	4065	3750	4855	2615	3735	3956.57	0.00	0	83440	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	934	-8.29	8.48	12	3.22	-479.00	468.00	12650	20240221	-68.62	3205	20231214	23.87	12650	-68.62	20240221	3350	18.51	20240806	12650	-68.62	20240221	3205	23.87	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
67	20240820	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	220	2	5.89	2901946265	733512	294.33	3750	4065	3750	4855	2615	3735	3956.24	0.00	0	83279	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	931	-8.26	8.45	12	3.12	-479.00	468.00	12650	20240221	-68.74	3205	20231214	23.40	12650	-68.74	20240221	3350	18.06	20240806	12650	-68.74	20240221	3205	23.40	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
68	20240820	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	205	2	5.49	2613757515	660884	265.19	3750	4065	3750	4855	2615	3735	3954.94	0.00	0	65083	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	927	-8.23	8.42	12	2.81	-479.00	468.00	12650	20240221	-68.85	3205	20231214	22.93	12650	-68.85	20240221	3350	17.61	20240806	12650	-68.85	20240221	3205	22.93	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
69	20240820	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	195	2	5.22	2493174615	630016	252.80	3750	4065	3750	4855	2615	3735	3957.32	0.00	0	51005	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	925	-8.20	8.40	12	2.68	-479.00	468.00	12650	20240221	-68.93	3205	20231214	22.62	12650	-68.93	20240221	3350	17.31	20240806	12650	-68.93	20240221	3205	22.62	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
70	20240820	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	235	2	6.29	2360861020	596564	239.38	3750	4065	3750	4855	2615	3735	3957.43	0.00	0	52090	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	934	-8.29	8.48	12	2.53	-479.00	468.00	12650	20240221	-68.62	3205	20231214	23.87	12650	-68.62	20240221	3350	18.51	20240806	12650	-68.62	20240221	3205	23.87	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
71	20240820	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	150	2	4.02	2146788925	542544	217.70	3750	4065	3750	4855	2615	3735	3956.89	0.00	0	54098	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	914	-8.11	8.30	12	2.30	-479.00	468.00	12650	20240221	-69.29	3205	20231214	21.22	12650	-69.29	20240221	3350	15.97	20240806	12650	-69.29	20240221	3205	21.22	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
72	20240820	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	255	2	6.83	1325133835	336052	134.84	3750	4065	3750	4855	2615	3735	3943.24	0.00	0	54610	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	939	-8.33	8.53	12	1.43	-479.00	468.00	12650	20240221	-68.46	3205	20231214	24.49	12650	-68.46	20240221	3350	19.10	20240806	12650	-68.46	20240221	3205	24.49	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
73	20240820	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	145	2	3.88	156059205	40561	16.28	3750	3885	3750	4855	2615	3735	3847.52	0.00	0	26809	4141	3937	3836	3632	3531	3887	3582	118	1120	500	2310	5	1	23538459	913	-8.10	8.29	12	0.17	-479.00	468.00	12650	20240221	-69.33	3205	20231214	21.06	12650	-69.33	20240221	3350	15.82	20240806	12650	-69.33	20240221	3205	21.06	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
74	20240819	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-130	5	-3.36	945282965	245202	138.53	3875	4040	3735	5020	2710	3865	3855.14	0.16	0	-38916	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	879	-7.80	7.98	12	1.04	-479.00	468.00	12650	20240221	-70.47	3205	20231214	16.54	12650	-70.47	20240221	3350	11.49	20240806	12650	-70.47	20240221	3205	16.54	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
75	20240819	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-100	5	-2.59	900728495	233307	131.81	3875	4040	3735	5020	2710	3865	3860.70	0.16	0	-40782	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	886	-7.86	8.04	12	0.99	-479.00	468.00	12650	20240221	-70.24	3205	20231214	17.47	12650	-70.24	20240221	3350	12.39	20240806	12650	-70.24	20240221	3205	17.47	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
76	20240819	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-85	5	-2.20	794070800	204922	115.77	3875	4040	3780	5020	2710	3865	3874.99	0.16	0	-46888	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	890	-7.89	8.08	12	0.87	-479.00	468.00	12650	20240221	-70.12	3205	20231214	17.94	12650	-70.12	20240221	3350	12.84	20240806	12650	-70.12	20240221	3205	17.94	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
77	20240819	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-45	5	-1.16	711618650	183258	103.53	3875	4040	3800	5020	2710	3865	3883.15	0.16	0	-31897	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	899	-7.97	8.16	12	0.78	-479.00	468.00	12650	20240221	-69.80	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
78	20240819	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-55	5	-1.42	660243730	169797	95.93	3875	4040	3800	5020	2710	3865	3888.43	0.16	0	-28600	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	897	-7.95	8.14	12	0.72	-479.00	468.00	12650	20240221	-69.88	3205	20231214	18.88	12650	-69.88	20240221	3350	13.73	20240806	12650	-69.88	20240221	3205	18.88	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
79	20240819	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-35	5	-0.91	580453240	148889	84.11	3875	4040	3810	5020	2710	3865	3898.56	0.16	0	-21154	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	902	-8.00	8.18	12	0.63	-479.00	468.00	12650	20240221	-69.72	3205	20231214	19.50	12650	-69.72	20240221	3350	14.33	20240806	12650	-69.72	20240221	3205	19.50	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
80	20240819	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	15	2	0.39	444744260	113693	64.23	3875	4040	3855	5020	2710	3865	3911.80	0.16	0	1068	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	913	-8.10	8.29	12	0.48	-479.00	468.00	12650	20240221	-69.33	3205	20231214	21.06	12650	-69.33	20240221	3350	15.82	20240806	12650	-69.33	20240221	3205	21.06	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
81	20240819	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	20	2	0.52	230592960	58769	33.20	3875	4040	3875	5020	2710	3865	3923.72	0.16	0	-530	3971	3917	3866	3812	3761	3892	3787	118	1155	500	2390	5	1	23538459	914	-8.11	8.30	12	0.25	-479.00	468.00	12650	20240221	-69.29	3205	20231214	21.22	12650	-69.29	20240221	3350	15.97	20240806	12650	-69.29	20240221	3205	21.22	20231214	0.48	N	294630	500	117 억		37545	N	N	0	N	00	N
82	20240816	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	0	3	0.00	679470045	175516	147.17	3870	3920	3815	5020	2710	3865	3871.27	0.00	0	38112	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	910	-8.07	8.26	12	0.75	-479.00	468.00	12650	20240221	-69.45	3205	20231214	20.59	12650	-69.45	20240221	3350	15.37	20240806	12650	-69.45	20240221	3205	20.59	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
83	20240816	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	0	3	0.00	657450620	169834	142.41	3870	3920	3815	5020	2710	3865	3871.14	0.00	0	37659	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	910	-8.07	8.26	12	0.72	-479.00	468.00	12650	20240221	-69.45	3205	20231214	20.59	12650	-69.45	20240221	3350	15.37	20240806	12650	-69.45	20240221	3205	20.59	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
84	20240816	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-15	5	-0.39	491555970	127034	106.52	3870	3920	3815	5020	2710	3865	3869.48	0.00	0	25781	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	906	-8.04	8.23	12	0.54	-479.00	468.00	12650	20240221	-69.57	3205	20231214	20.12	12650	-69.57	20240221	3350	14.93	20240806	12650	-69.57	20240221	3205	20.12	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
85	20240816	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-10	5	-0.26	477060170	123276	103.37	3870	3920	3815	5020	2710	3865	3869.85	0.00	0	26904	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	907	-8.05	8.24	12	0.52	-479.00	468.00	12650	20240221	-69.53	3205	20231214	20.28	12650	-69.53	20240221	3350	15.07	20240806	12650	-69.53	20240221	3205	20.28	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
86	20240816	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-45	5	-1.16	338240570	87139	73.07	3870	3920	3820	5020	2710	3865	3881.62	0.00	0	4740	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	899	-7.97	8.16	12	0.37	-479.00	468.00	12650	20240221	-69.80	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
87	20240816	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	15	2	0.39	268474920	69005	57.86	3870	3920	3870	5020	2710	3865	3890.66	0.00	0	11533	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	913	-8.10	8.29	12	0.29	-479.00	468.00	12650	20240221	-69.33	3205	20231214	21.06	12650	-69.33	20240221	3350	15.82	20240806	12650	-69.33	20240221	3205	21.06	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
88	20240816	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	30	2	0.78	186250185	47819	40.10	3870	3920	3870	5020	2710	3865	3894.90	0.00	0	10906	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	917	-8.13	8.32	12	0.20	-479.00	468.00	12650	20240221	-69.21	3205	20231214	21.53	12650	-69.21	20240221	3350	16.27	20240806	12650	-69.21	20240221	3205	21.53	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
89	20240816	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	25	2	0.65	69349040	17795	14.92	3870	3920	3870	5020	2710	3865	3897.11	0.00	0	6269	3938	3901	3863	3826	3788	3920	3845	118	1155	500	2390	5	1	23538459	916	-8.12	8.31	12	0.08	-479.00	468.00	12650	20240221	-69.25	3205	20231214	21.37	12650	-69.25	20240221	3350	16.12	20240806	12650	-69.25	20240221	3205	21.37	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
90	20240814	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	40	2	1.05	460061320	119100	73.11	3860	3900	3825	4970	2680	3825	3862.81	0.00	0	33454	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	910	-8.07	8.26	12	0.51	-479.00	468.00	15430	20230808	-74.95	3205	20231214	20.59	12650	-69.45	20240221	3350	15.37	20240806	12650	-69.45	20240221	3205	20.59	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
91	20240814	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	40	2	1.05	426665305	110502	67.84	3860	3900	3825	4970	2680	3825	3861.15	0.00	0	31163	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	910	-8.07	8.26	12	0.47	-479.00	468.00	15430	20230808	-74.95	3205	20231214	20.59	12650	-69.45	20240221	3350	15.37	20240806	12650	-69.45	20240221	3205	20.59	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
92	20240814	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	25	2	0.65	388637250	100644	61.78	3860	3900	3825	4970	2680	3825	3861.50	0.00	0	25742	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	906	-8.04	8.23	12	0.43	-479.00	468.00	15430	20230808	-75.05	3205	20231214	20.12	12650	-69.57	20240221	3350	14.93	20240806	12650	-69.57	20240221	3205	20.12	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
93	20240814	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	25	2	0.65	364007255	94246	57.86	3860	3900	3825	4970	2680	3825	3862.31	0.00	0	26885	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	906	-8.04	8.23	12	0.40	-479.00	468.00	15430	20230808	-75.05	3205	20231214	20.12	12650	-69.57	20240221	3350	14.93	20240806	12650	-69.57	20240221	3205	20.12	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
94	20240814	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	25	2	0.65	328908815	85115	52.25	3860	3900	3825	4970	2680	3825	3864.29	0.00	0	24607	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	906	-8.04	8.23	12	0.36	-479.00	468.00	15430	20230808	-75.05	3205	20231214	20.12	12650	-69.57	20240221	3350	14.93	20240806	12650	-69.57	20240221	3205	20.12	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
95	20240814	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	50	2	1.31	231156685	59915	36.78	3860	3900	3825	4970	2680	3825	3858.08	0.00	0	21320	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	912	-8.09	8.28	12	0.25	-479.00	468.00	15430	20230808	-74.89	3205	20231214	20.90	12650	-69.37	20240221	3350	15.67	20240806	12650	-69.37	20240221	3205	20.90	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
96	20240814	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	40	2	1.05	140065610	36322	22.30	3860	3900	3825	4970	2680	3825	3856.22	0.00	0	9987	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	910	-8.07	8.26	12	0.15	-479.00	468.00	15430	20230808	-74.95	3205	20231214	20.59	12650	-69.45	20240221	3350	15.37	20240806	12650	-69.45	20240221	3205	20.59	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
97	20240814	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	35	2	0.92	49441755	12819	7.87	3860	3900	3840	4970	2680	3825	3856.91	0.00	0	5731	3961	3892	3811	3742	3661	3852	3702	118	1145	500	2370	5	1	23538459	909	-8.06	8.25	12	0.05	-479.00	468.00	15430	20230808	-74.98	3205	20231214	20.44	12650	-69.49	20240221	3350	15.22	20240806	12650	-69.49	20240221	3205	20.44	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
98	20240813	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-55	5	-1.42	615161920	162616	103.98	3880	3880	3730	5040	2720	3880	3782.90	0.00	0	-850	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	900	-7.99	8.17	12	0.69	-479.00	468.00	15430	20230808	-75.21	3205	20231214	19.34	12650	-69.76	20240221	3350	14.18	20240806	12650	-69.76	20240221	3205	19.34	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
99	20240813	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-60	5	-1.55	589863850	155996	99.75	3880	3880	3730	5040	2720	3880	3781.28	0.00	0	1434	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	899	-7.97	8.16	12	0.66	-479.00	468.00	15430	20230808	-75.24	3205	20231214	19.19	12650	-69.80	20240221	3350	14.03	20240806	12650	-69.80	20240221	3205	19.19	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
100	20240813	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-115	5	-2.96	525685340	139053	88.92	3880	3880	3730	5040	2720	3880	3780.47	0.00	0	-5576	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	886	-7.86	8.04	12	0.59	-479.00	468.00	15430	20230808	-75.60	3205	20231214	17.47	12650	-70.24	20240221	3350	12.39	20240806	12650	-70.24	20240221	3205	17.47	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
101	20240813	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-120	5	-3.09	485889355	128480	82.16	3880	3880	3730	5040	2720	3880	3781.83	0.00	0	-4262	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	885	-7.85	8.03	12	0.55	-479.00	468.00	15430	20230808	-75.63	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	12650	-70.28	20240221	3205	17.32	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
102	20240813	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-125	5	-3.22	464383815	122773	78.51	3880	3880	3730	5040	2720	3880	3782.46	0.00	0	-4981	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	884	-7.84	8.02	12	0.52	-479.00	468.00	15430	20230808	-75.66	3205	20231214	17.16	12650	-70.32	20240221	3350	12.09	20240806	12650	-70.32	20240221	3205	17.16	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
103	20240813	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-120	5	-3.09	423382860	111844	71.52	3880	3880	3730	5040	2720	3880	3785.48	0.00	0	-7168	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	885	-7.85	8.03	12	0.48	-479.00	468.00	15430	20230808	-75.63	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	12650	-70.28	20240221	3205	17.32	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
104	20240813	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-135	5	-3.48	365197690	96314	61.59	3880	3880	3745	5040	2720	3880	3791.74	0.00	0	-9296	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	882	-7.82	8.00	12	0.41	-479.00	468.00	15430	20230808	-75.73	3205	20231214	16.85	12650	-70.40	20240221	3350	11.79	20240806	12650	-70.40	20240221	3205	16.85	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
105	20240813	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-55	5	-1.42	75048355	19611	12.54	3880	3880	3780	5040	2720	3880	3826.85	0.00	0	3803	3966	3922	3846	3802	3726	3885	3765	118	1160	500	2400	5	1	23538459	900	-7.99	8.17	12	0.08	-479.00	468.00	15430	20230808	-75.21	3205	20231214	19.34	12650	-69.76	20240221	3350	14.18	20240806	12650	-69.76	20240221	3205	19.34	20231214	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
106	20240812	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	80	2	2.11	598980540	155667	73.15	3890	3890	3770	4940	2660	3800	3847.81	0.00	0	9348	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	913	-8.10	8.29	12	0.66	-479.00	468.00	15430	20230808	-74.85	3205	20231214	21.06	12650	-69.33	20240221	3350	15.82	20240806	12650	-69.33	20240221	3205	21.06	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
107	20240812	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	75	2	1.97	552946660	143798	67.57	3890	3890	3770	4940	2660	3800	3845.30	0.00	0	8321	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	912	-8.09	8.28	12	0.61	-479.00	468.00	15430	20230808	-74.89	3205	20231214	20.90	12650	-69.37	20240221	3350	15.67	20240806	12650	-69.37	20240221	3205	20.90	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
108	20240812	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	55	2	1.45	494908120	128788	60.52	3890	3890	3770	4940	2660	3800	3842.81	0.00	0	4417	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	907	-8.05	8.24	12	0.55	-479.00	468.00	15430	20230808	-75.02	3205	20231214	20.28	12650	-69.53	20240221	3350	15.07	20240806	12650	-69.53	20240221	3205	20.28	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
109	20240812	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	45	2	1.18	451745375	117574	55.25	3890	3890	3770	4940	2660	3800	3842.22	0.00	0	1118	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	905	-8.03	8.22	12	0.50	-479.00	468.00	15430	20230808	-75.08	3205	20231214	19.97	12650	-69.60	20240221	3350	14.78	20240806	12650	-69.60	20240221	3205	19.97	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
110	20240812	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	55	2	1.45	421828245	109795	51.60	3890	3890	3770	4940	2660	3800	3841.96	0.00	0	-1121	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	907	-8.05	8.24	12	0.47	-479.00	468.00	15430	20230808	-75.02	3205	20231214	20.28	12650	-69.53	20240221	3350	15.07	20240806	12650	-69.53	20240221	3205	20.28	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
111	20240812	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	40	2	1.05	392181765	102089	47.97	3890	3890	3770	4940	2660	3800	3841.57	0.00	0	-3317	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	904	-8.02	8.21	12	0.43	-479.00	468.00	15430	20230808	-75.11	3205	20231214	19.81	12650	-69.64	20240221	3350	14.63	20240806	12650	-69.64	20240221	3205	19.81	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
112	20240812	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	55	2	1.45	330044910	85930	40.38	3890	3890	3770	4940	2660	3800	3840.86	0.00	0	-533	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	907	-8.05	8.24	12	0.37	-479.00	468.00	15430	20230808	-75.02	3205	20231214	20.28	12650	-69.53	20240221	3350	15.07	20240806	12650	-69.53	20240221	3205	20.28	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
113	20240812	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	0	3	0.00	74571830	19517	9.17	3890	3890	3770	4940	2660	3800	3820.87	0.00	0	-6094	3960	3880	3760	3680	3560	3920	3720	118	1140	500	2350	5	1	23538459	894	-7.93	8.12	12	0.08	-479.00	468.00	15430	20230808	-75.37	3205	20231214	18.56	12650	-69.96	20240221	3350	13.43	20240806	12650	-69.96	20240221	3205	18.56	20231214	0.48	N	294630	500	117 억		0	N	N	0	N	00	N
114	20240809	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	145	2	3.97	798910015	211125	123.99	3640	3840	3640	4750	2560	3655	3784.06	0.00	0	65712	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	894	-7.93	8.12	12	0.90	-479.00	468.00	15430	20230808	-75.37	3205	20231214	18.56	12650	-69.96	20240221	3350	13.43	20240806	12650	-69.96	20240221	3205	18.56	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
115	20240809	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	125	2	3.42	706132930	186665	109.63	3640	3840	3640	4750	2560	3655	3782.89	0.00	0	49096	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	890	-7.89	8.08	12	0.79	-479.00	468.00	15430	20230808	-75.50	3205	20231214	17.94	12650	-70.12	20240221	3350	12.84	20240806	12650	-70.12	20240221	3205	17.94	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
116	20240809	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	105	2	2.87	626180785	165444	97.16	3640	3840	3640	4750	2560	3655	3784.85	0.00	0	42262	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	885	-7.85	8.03	12	0.70	-479.00	468.00	15430	20230808	-75.63	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	12650	-70.28	20240221	3205	17.32	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
117	20240809	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	130	2	3.56	578529435	152791	89.73	3640	3840	3640	4750	2560	3655	3786.41	0.00	0	41707	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	891	-7.90	8.09	12	0.65	-479.00	468.00	15430	20230808	-75.47	3205	20231214	18.10	12650	-70.08	20240221	3350	12.99	20240806	12650	-70.08	20240221	3205	18.10	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
118	20240809	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	145	2	3.97	530781825	140215	82.35	3640	3840	3640	4750	2560	3655	3785.49	0.00	0	38470	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	894	-7.93	8.12	12	0.60	-479.00	468.00	15430	20230808	-75.37	3205	20231214	18.56	12650	-69.96	20240221	3350	13.43	20240806	12650	-69.96	20240221	3205	18.56	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
119	20240809	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	130	2	3.56	485474310	128268	75.33	3640	3840	3640	4750	2560	3655	3784.84	0.00	0	36703	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	891	-7.90	8.09	12	0.54	-479.00	468.00	15430	20230808	-75.47	3205	20231214	18.10	12650	-70.08	20240221	3350	12.99	20240806	12650	-70.08	20240221	3205	18.10	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
120	20240809	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	145	2	3.97	406200530	107335	63.04	3640	3840	3640	4750	2560	3655	3784.42	0.00	0	32214	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	894	-7.93	8.12	12	0.46	-479.00	468.00	15430	20230808	-75.37	3205	20231214	18.56	12650	-69.96	20240221	3350	13.43	20240806	12650	-69.96	20240221	3205	18.56	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
121	20240809	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	170	2	4.65	153310730	40917	24.03	3640	3840	3640	4750	2560	3655	3746.87	0.00	0	9591	3791	3722	3676	3607	3561	3700	3585	118	1095	500	2260	5	1	23538459	900	-7.99	8.17	12	0.17	-479.00	468.00	15430	20230808	-75.21	3205	20231214	19.34	12650	-69.76	20240221	3350	14.18	20240806	12650	-69.76	20240221	3205	19.34	20231214	0.47	N	294630	500	117 억		0	N	N	0	N	00	N
122	20240808	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-135	5	-3.56	625091280	169185	97.79	3670	3745	3630	4925	2655	3790	3694.77	0.00	0	-18597	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	860	-7.63	7.81	12	0.72	-479.00	468.00	15430	20230808	-76.31	3205	20231214	14.04	12650	-71.11	20240221	3350	9.10	20240806	15430	-76.31	20230808	3205	14.04	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
123	20240808	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-135	5	-3.56	601832210	162833	94.12	3670	3745	3630	4925	2655	3790	3696.01	0.00	0	-19359	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	860	-7.63	7.81	12	0.69	-479.00	468.00	15430	20230808	-76.31	3205	20231214	14.04	12650	-71.11	20240221	3350	9.10	20240806	15430	-76.31	20230808	3205	14.04	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
124	20240808	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-95	5	-2.51	518645055	140213	81.05	3670	3745	3630	4925	2655	3790	3698.98	0.00	0	-11218	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	870	-7.71	7.90	12	0.60	-479.00	468.00	15430	20230808	-76.05	3205	20231214	15.29	12650	-70.79	20240221	3350	10.30	20240806	15430	-76.05	20230808	3205	15.29	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
125	20240808	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-90	5	-2.37	429887405	116145	67.14	3670	3745	3630	4925	2655	3790	3701.30	0.00	0	-15342	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	871	-7.72	7.91	12	0.49	-479.00	468.00	15430	20230808	-76.02	3205	20231214	15.44	12650	-70.75	20240221	3350	10.45	20240806	15430	-76.02	20230808	3205	15.44	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
126	20240808	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-65	5	-1.72	388033850	104879	60.62	3670	3745	3630	4925	2655	3790	3699.82	0.00	0	-18466	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	877	-7.78	7.96	12	0.45	-479.00	468.00	15430	20230808	-75.86	3205	20231214	16.22	12650	-70.55	20240221	3350	11.19	20240806	15430	-75.86	20230808	3205	16.22	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
127	20240808	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-100	5	-2.64	345600275	93426	54.00	3670	3745	3630	4925	2655	3790	3699.19	0.00	0	-19285	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	869	-7.70	7.88	12	0.40	-479.00	468.00	15430	20230808	-76.09	3205	20231214	15.13	12650	-70.83	20240221	3350	10.15	20240806	15430	-76.09	20230808	3205	15.13	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
128	20240808	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-75	5	-1.98	292092550	78985	45.66	3670	3745	3630	4925	2655	3790	3698.08	0.00	0	-13333	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	874	-7.76	7.94	12	0.34	-479.00	468.00	15430	20230808	-75.92	3205	20231214	15.91	12650	-70.63	20240221	3350	10.90	20240806	15430	-75.92	20230808	3205	15.91	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
129	20240808	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-80	5	-2.11	79638300	21506	12.43	3670	3745	3670	4925	2655	3790	3703.07	0.00	0	9093	3906	3847	3781	3722	3656	3877	3752	118	1135	500	2340	5	1	23538459	873	-7.75	7.93	12	0.09	-479.00	468.00	15430	20230808	-75.96	3205	20231214	15.76	12650	-70.67	20240221	3350	10.75	20240806	15430	-75.96	20230808	3205	15.76	20231214	0.50	N	294630	500	117 억		0	N	N	0	N	00	N
130	20240807	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	75	2	2.02	645119920	170703	58.97	3750	3840	3715	4825	2605	3715	3779.18	0.00	0	42029	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	892	-7.91	8.10	12	0.73	-479.00	468.00	15430	20230808	-75.44	3205	20231214	18.25	12650	-70.04	20240221	3350	13.13	20240806	15430	-75.44	20230808	3205	18.25	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
131	20240807	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	95	2	2.56	616431100	163139	56.35	3750	3840	3715	4825	2605	3715	3778.56	0.00	0	40253	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	897	-7.95	8.14	12	0.69	-479.00	468.00	15430	20230808	-75.31	3205	20231214	18.88	12650	-69.88	20240221	3350	13.73	20240806	15430	-75.31	20230808	3205	18.88	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
132	20240807	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	100	2	2.69	576785200	152723	52.76	3750	3840	3715	4825	2605	3715	3776.68	0.00	0	39357	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	898	-7.96	8.15	12	0.65	-479.00	468.00	15430	20230808	-75.28	3205	20231214	19.03	12650	-69.84	20240221	3350	13.88	20240806	15430	-75.28	20230808	3205	19.03	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
133	20240807	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	75	2	2.02	532217270	141018	48.71	3750	3840	3715	4825	2605	3715	3774.11	0.00	0	34292	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	892	-7.91	8.10	12	0.60	-479.00	468.00	15430	20230808	-75.44	3205	20231214	18.25	12650	-70.04	20240221	3350	13.13	20240806	15430	-75.44	20230808	3205	18.25	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
134	20240807	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	85	2	2.29	468133845	124176	42.89	3750	3840	3715	4825	2605	3715	3769.92	0.00	0	24916	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	894	-7.93	8.12	12	0.53	-479.00	468.00	15430	20230808	-75.37	3205	20231214	18.56	12650	-69.96	20240221	3350	13.43	20240806	15430	-75.37	20230808	3205	18.56	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
135	20240807	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	60	2	1.62	352444590	93506	32.30	3750	3840	3715	4825	2605	3715	3769.22	0.00	0	22773	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	889	-7.88	8.07	12	0.40	-479.00	468.00	15430	20230808	-75.53	3205	20231214	17.78	12650	-70.16	20240221	3350	12.69	20240806	15430	-75.53	20230808	3205	17.78	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
136	20240807	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	10	2	0.27	247591095	65705	22.70	3750	3840	3715	4825	2605	3715	3768.22	0.00	0	3577	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	877	-7.78	7.96	12	0.28	-479.00	468.00	15430	20230808	-75.86	3205	20231214	16.22	12650	-70.55	20240221	3350	11.19	20240806	15430	-75.86	20230808	3205	16.22	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
137	20240807	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	80	2	2.15	47618865	12659	4.37	3750	3795	3730	4825	2605	3715	3761.66	0.00	0	-4375	4098	3906	3628	3436	3158	4002	3532	118	1110	500	2300	5	1	23538459	893	-7.92	8.11	12	0.05	-479.00	468.00	15430	20230808	-75.41	3205	20231214	18.41	12650	-70.00	20240221	3350	13.28	20240806	15430	-75.41	20230808	3205	18.41	20231214	0.54	N	294630	500	117 억		0	N	N	0	N	00	N
138	20240806	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	195	2	5.54	1063247700	289035	57.67	3350	3820	3350	4575	2465	3520	3678.59	0.00	0	101748	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	874	-7.76	7.94	12	1.23	-479.00	468.00	15430	20230808	-75.92	3205	20231214	15.91	12650	-70.63	20240221	3350	10.90	20240806	15430	-75.92	20230808	3205	15.91	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
139	20240806	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	240	2	6.82	1042536650	283481	56.56	3350	3820	3350	4575	2465	3520	3677.62	0.00	0	100922	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	885	-7.85	8.03	12	1.20	-479.00	468.00	15430	20230808	-75.63	3205	20231214	17.32	12650	-70.28	20240221	3350	12.24	20240806	15430	-75.63	20230808	3205	17.32	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
140	20240806	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	225	2	6.39	940610460	256241	51.12	3350	3820	3350	4575	2465	3520	3670.80	0.00	0	84355	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	882	-7.82	8.00	12	1.09	-479.00	468.00	15430	20230808	-75.73	3205	20231214	16.85	12650	-70.40	20240221	3350	11.79	20240806	15430	-75.73	20230808	3205	16.85	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
141	20240806	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	205	2	5.82	885429535	241469	48.18	3350	3820	3350	4575	2465	3520	3666.85	0.00	0	76614	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	877	-7.78	7.96	12	1.03	-479.00	468.00	15430	20230808	-75.86	3205	20231214	16.22	12650	-70.55	20240221	3350	11.19	20240806	15430	-75.86	20230808	3205	16.22	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
142	20240806	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	195	2	5.54	809854160	221131	44.12	3350	3820	3350	4575	2465	3520	3662.33	0.00	0	61857	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	874	-7.76	7.94	12	0.94	-479.00	468.00	15430	20230808	-75.92	3205	20231214	15.91	12650	-70.63	20240221	3350	10.90	20240806	15430	-75.92	20230808	3205	15.91	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
143	20240806	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	180	2	5.11	733657585	200534	40.01	3350	3820	3350	4575	2465	3520	3658.52	0.00	0	50458	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	871	-7.72	7.91	12	0.85	-479.00	468.00	15430	20230808	-76.02	3205	20231214	15.44	12650	-70.75	20240221	3350	10.45	20240806	15430	-76.02	20230808	3205	15.44	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
144	20240806	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	285	2	8.10	560378920	153880	30.70	3350	3820	3350	4575	2465	3520	3641.66	0.00	0	43871	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	896	-7.94	8.13	12	0.65	-479.00	468.00	15430	20230808	-75.34	3205	20231214	18.72	12650	-69.92	20240221	3350	13.58	20240806	15430	-75.34	20230808	3205	18.72	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
145	20240806	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	50	2	1.42	196204825	55541	11.08	3350	3655	3350	4575	2465	3520	3532.61	0.00	0	-957	4350	3935	3650	3235	2950	3792	3092	118	1055	500	2180	5	1	23538459	840	-7.45	7.63	12	0.24	-479.00	468.00	15430	20230808	-76.86	3205	20231214	11.39	12650	-71.78	20240221	3350	6.57	20240806	15430	-76.86	20230808	3205	11.39	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
146	20240805	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-425	5	-10.77	1827089715	498561	171.44	4050	4065	3365	5120	2765	3945	3665.23	0.00	0	34014	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	829	-7.35	7.52	12	2.12	-479.00	468.00	15430	20230808	-77.19	3205	20231214	9.83	12650	-72.17	20240221	3365	4.61	20240805	15430	-77.19	20230808	3205	9.83	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
147	20240805	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-445	5	-11.28	1710056075	465032	159.91	4050	4065	3365	5120	2765	3945	3677.29	0.00	0	27341	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	824	-7.31	7.48	12	1.98	-479.00	468.00	15430	20230808	-77.32	3205	20231214	9.20	12650	-72.33	20240221	3365	4.01	20240805	15430	-77.32	20230808	3205	9.20	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
148	20240805	140942	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-315	5	-7.98	1280087395	341480	117.43	4050	4065	3610	5120	2765	3945	3748.65	0.00	0	2868	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	854	-7.58	7.76	12	1.45	-479.00	468.00	15430	20230808	-76.47	3205	20231214	13.26	12650	-71.30	20240221	3610	0.55	20240805	15430	-76.47	20230808	3205	13.26	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
149	20240805	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-275	5	-6.97	1101387270	292466	100.57	4050	4065	3670	5120	2765	3945	3765.86	0.00	0	654	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	864	-7.66	7.84	12	1.24	-479.00	468.00	15430	20230808	-76.22	3205	20231214	14.51	12650	-70.99	20240221	3670	0.00	20240805	15430	-76.22	20230808	3205	14.51	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
150	20240805	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-240	5	-6.08	895177925	236659	81.38	4050	4065	3705	5120	2765	3945	3782.56	0.00	0	9409	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	872	-7.73	7.92	12	1.01	-479.00	468.00	15430	20230808	-75.99	3205	20231214	15.60	12650	-70.71	20240221	3705	0.00	20240805	15430	-75.99	20230808	3205	15.60	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
151	20240805	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-235	5	-5.96	728172150	191757	65.94	4050	4065	3710	5120	2765	3945	3797.37	0.00	0	6632	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	873	-7.75	7.93	12	0.81	-479.00	468.00	15430	20230808	-75.96	3205	20231214	15.76	12650	-70.67	20240221	3710	0.00	20240805	15430	-75.96	20230808	3205	15.76	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
152	20240805	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-190	5	-4.82	524423835	137153	47.16	4050	4065	3725	5120	2765	3945	3823.64	0.00	0	10269	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	884	-7.84	8.02	12	0.58	-479.00	468.00	15430	20230808	-75.66	3205	20231214	17.16	12650	-70.32	20240221	3725	0.81	20240805	15430	-75.66	20230808	3205	17.16	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
153	20240805	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-190	5	-4.82	203048500	51704	17.78	4050	4065	3750	5120	2765	3945	3927.13	0.00	0	2357	4148	4046	3988	3886	3828	4017	3857	118	1175	500	2440	5	1	23538459	884	-7.84	8.02	12	0.22	-479.00	468.00	15430	20230808	-75.66	3205	20231214	17.16	12650	-70.32	20240221	3750	0.13	20240805	15430	-75.66	20230808	3205	17.16	20231214	0.55	N	294630	500	117 억		0	N	N	0	N	00	N
154	20240802	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-150	5	-3.66	1063447105	268144	192.53	4090	4090	3930	5320	2870	4095	3966.03	0.00	0	-23314	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	929	-8.24	8.43	12	1.14	-479.00	468.00	15430	20230808	-74.43	3075	20230727	28.29	12650	-68.81	20240221	3930	0.38	20240802	15430	-74.43	20230808	3205	23.09	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
155	20240802	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-155	5	-3.79	1017680480	256522	184.18	4090	4090	3930	5320	2870	4095	3967.22	0.00	0	-21891	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	927	-8.23	8.42	12	1.09	-479.00	468.00	15430	20230808	-74.47	3075	20230727	28.13	12650	-68.85	20240221	3930	0.25	20240802	15430	-74.47	20230808	3205	22.93	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
156	20240802	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-150	5	-3.66	955604320	240753	172.86	4090	4090	3930	5320	2870	4095	3969.23	0.00	0	-21185	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	929	-8.24	8.43	12	1.02	-479.00	468.00	15430	20230808	-74.43	3075	20230727	28.29	12650	-68.81	20240221	3930	0.38	20240802	15430	-74.43	20230808	3205	23.09	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
157	20240802	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-140	5	-3.42	823049555	207133	148.72	4090	4090	3945	5320	2870	4095	3973.53	0.00	0	-21007	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	931	-8.26	8.45	12	0.88	-479.00	468.00	15430	20230808	-74.37	3075	20230727	28.62	12650	-68.74	20240221	3945	0.25	20240802	15430	-74.37	20230808	3205	23.40	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
158	20240802	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-135	5	-3.30	752837565	189363	135.96	4090	4090	3950	5320	2870	4095	3975.63	0.00	0	-21217	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	932	-8.27	8.46	12	0.80	-479.00	468.00	15430	20230808	-74.34	3075	20230727	28.78	12650	-68.70	20240221	3950	0.25	20240802	15430	-74.34	20230808	3205	23.56	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
159	20240802	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-140	5	-3.42	560157005	140615	100.96	4090	4090	3955	5320	2870	4095	3983.62	0.00	0	-15325	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	931	-8.26	8.45	12	0.60	-479.00	468.00	15430	20230808	-74.37	3075	20230727	28.62	12650	-68.74	20240221	3955	0.00	20240802	15430	-74.37	20230808	3205	23.40	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
160	20240802	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-125	5	-3.05	400400670	100342	72.05	4090	4090	3955	5320	2870	4095	3990.36	0.00	0	-9695	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	934	-8.29	8.48	12	0.43	-479.00	468.00	15430	20230808	-74.27	3075	20230727	29.11	12650	-68.62	20240221	3955	0.38	20240802	15430	-74.27	20230808	3205	23.87	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
161	20240802	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-70	5	-1.71	42549675	10513	7.55	4090	4090	4020	5320	2870	4095	4047.34	0.00	0	-787	4188	4141	4098	4051	4008	4120	4030	118	1225	500	2530	5	1	23538459	947	-8.40	8.60	12	0.04	-479.00	468.00	15430	20230808	-73.91	3075	20230727	30.89	12650	-68.18	20240221	4020	0.12	20240802	15430	-73.91	20230808	3205	25.59	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
162	20240801	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	40	2	0.99	567741455	138374	61.33	4100	4145	4055	5270	2840	4055	4102.97	0.00	0	19216	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	964	-8.55	8.75	12	0.59	-479.00	468.00	15430	20230808	-73.46	2905	20230726	40.96	12650	-67.63	20240221	4035	1.49	20240104	15430	-73.46	20230808	3205	27.77	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
163	20240801	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	50	2	1.23	555185830	135310	59.97	4100	4145	4055	5270	2840	4055	4103.07	0.00	0	19269	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	966	-8.57	8.77	12	0.57	-479.00	468.00	15430	20230808	-73.40	2905	20230726	41.31	12650	-67.55	20240221	4035	1.73	20240104	15430	-73.40	20230808	3205	28.08	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
164	20240801	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	55	2	1.36	505283345	123131	54.58	4100	4145	4055	5270	2840	4055	4103.62	0.00	0	19186	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	967	-8.58	8.78	12	0.52	-479.00	468.00	15430	20230808	-73.36	2905	20230726	41.48	12650	-67.51	20240221	4035	1.86	20240104	15430	-73.36	20230808	3205	28.24	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
165	20240801	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	55	2	1.36	391011120	95332	42.26	4100	4145	4055	5270	2840	4055	4101.57	0.00	0	6742	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	967	-8.58	8.78	12	0.41	-479.00	468.00	15430	20230808	-73.36	2905	20230726	41.48	12650	-67.51	20240221	4035	1.86	20240104	15430	-73.36	20230808	3205	28.24	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
166	20240801	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	50	2	1.23	330630915	80585	35.72	4100	4145	4055	5270	2840	4055	4102.88	0.00	0	4825	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	966	-8.57	8.77	12	0.34	-479.00	468.00	15430	20230808	-73.40	2905	20230726	41.31	12650	-67.55	20240221	4035	1.73	20240104	15430	-73.40	20230808	3205	28.08	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
167	20240801	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	30	2	0.74	304858040	74293	32.93	4100	4145	4055	5270	2840	4055	4103.46	0.00	0	3233	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	962	-8.53	8.73	12	0.32	-479.00	468.00	15430	20230808	-73.53	2905	20230726	40.62	12650	-67.71	20240221	4035	1.24	20240104	15430	-73.53	20230808	3205	27.46	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
168	20240801	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	60	2	1.48	248448665	60534	26.83	4100	4145	4055	5270	2840	4055	4104.28	0.00	0	6384	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	969	-8.59	8.79	12	0.26	-479.00	468.00	15430	20230808	-73.33	2905	20230726	41.65	12650	-67.47	20240221	4035	1.98	20240104	15430	-73.33	20230808	3205	28.39	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
169	20240801	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	10	2	0.25	40413810	9916	4.40	4100	4110	4055	5270	2840	4055	4075.62	0.00	0	229	4231	4142	4091	4002	3951	4117	3977	118	1215	500	2510	5	1	23538459	957	-8.49	8.69	12	0.04	-479.00	468.00	15430	20230808	-73.66	2905	20230726	39.93	12650	-67.87	20240221	4035	0.74	20240104	15430	-73.66	20230808	3205	26.83	20231214	0.59	N	294630	500	117 억		0	N	N	0	N	00	N