KissMeData/038950/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	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	55	2	1.34	22015300	5306	95.41	4125	4180	4105	5330	2875	4105	4148.69	1.26	0	-117	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	425	19.90	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.85	3555	20240806	17.02	5220	-20.31	20240517	3555	17.02	20240806	5930	-29.85	20231004	3555	17.02	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
3	20240830	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	55	2	1.34	19465540	4693	84.39	4125	4180	4105	5330	2875	4105	4147.78	1.26	0	-132	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	425	19.90	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.85	3555	20240806	17.02	5220	-20.31	20240517	3555	17.02	20240806	5930	-29.85	20231004	3555	17.02	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
4	20240830	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	35	2	0.85	17834815	4300	77.32	4125	4180	4105	5330	2875	4105	4147.63	1.26	0	-132	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	423	19.81	0.40	12	0.04	209.00	10349.00	5930	20231004	-30.19	3555	20240806	16.46	5220	-20.69	20240517	3555	16.46	20240806	5930	-30.19	20231004	3555	16.46	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
5	20240830	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	20	2	0.49	16170505	3898	70.10	4125	4180	4105	5330	2875	4105	4148.41	1.26	0	-132	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	421	19.74	0.40	12	0.04	209.00	10349.00	5930	20231004	-30.44	3555	20240806	16.03	5220	-20.98	20240517	3555	16.03	20240806	5930	-30.44	20231004	3555	16.03	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
6	20240830	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	50	2	1.22	13389880	3225	57.99	4125	4180	4105	5330	2875	4105	4151.90	1.26	0	-125	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	424	19.88	0.40	12	0.03	209.00	10349.00	5930	20231004	-29.93	3555	20240806	16.88	5220	-20.40	20240517	3555	16.88	20240806	5930	-29.93	20231004	3555	16.88	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
7	20240830	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	50	2	1.22	13389880	3225	57.99	4125	4180	4105	5330	2875	4105	4151.90	1.26	0	-125	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	424	19.88	0.40	12	0.03	209.00	10349.00	5930	20231004	-29.93	3555	20240806	16.88	5220	-20.40	20240517	3555	16.88	20240806	5930	-29.93	20231004	3555	16.88	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
8	20240830	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	70	2	1.71	8656550	2081	37.42	4125	4180	4105	5330	2875	4105	4159.80	1.26	0	-11	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	426	19.98	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.60	3555	20240806	17.44	5220	-20.02	20240517	3555	17.44	20240806	5930	-29.60	20231004	3555	17.44	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
9	20240830	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	0	3	0.00	596740	144	2.59	4125	4150	4105	5330	2875	4105	4144.03	1.26	0	1	4128	4116	4093	4081	4058	4122	4087	51	1225	500	2950	5	1	10210765	419	19.64	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.78	3555	20240806	15.47	5220	-21.36	20240517	3555	15.47	20240806	5930	-30.78	20231004	3555	15.47	20240806	0.55	N	038950	500	51 억		128715	N	N	0	N	00	N
10	20240829	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	25	2	0.61	22707245	5561	244.44	4080	4105	4070	5300	2860	4080	4083.30	1.25	0	1159	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	419	19.64	0.40	12	0.05	209.00	10349.00	5930	20231004	-30.78	3555	20240806	15.47	5220	-21.36	20240517	3555	15.47	20240806	5930	-30.78	20231004	3555	15.47	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
11	20240829	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	5	2	0.12	22374740	5480	240.88	4080	4105	4070	5300	2860	4080	4082.98	1.25	0	1133	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	417	19.55	0.39	12	0.05	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
12	20240829	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	10	2	0.25	14660950	3592	157.89	4080	4105	4070	5300	2860	4080	4081.56	1.25	0	281	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	418	19.57	0.40	12	0.04	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
13	20240829	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	10	2	0.25	11681430	2865	125.93	4080	4090	4070	5300	2860	4080	4077.29	1.25	0	-297	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	418	19.57	0.40	12	0.03	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
14	20240829	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	5	2	0.12	10234780	2511	110.37	4080	4090	4070	5300	2860	4080	4075.98	1.25	0	-297	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	417	19.55	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
15	20240829	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	5	2	0.12	9952830	2442	107.34	4080	4085	4070	5300	2860	4080	4075.69	1.25	0	-297	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	417	19.55	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
16	20240829	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	5	2	0.12	9409525	2309	101.49	4080	4085	4070	5300	2860	4080	4075.15	1.25	0	-297	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	417	19.55	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
17	20240829	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-5	5	-0.12	16315	4	0.18	4080	4080	4075	5300	2860	4080	4078.75	1.25	0	1	4126	4102	4076	4052	4026	4090	4040	51	1220	500	2930	5	1	10210765	416	19.50	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.28	3555	20240806	14.63	5220	-21.93	20240517	3555	14.63	20240806	5930	-31.28	20231004	3555	14.63	20240806	0.55	N	038950	500	51 억		127584	N	N	0	N	00	N
18	20240828	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	9240720	2275	85.66	4095	4100	4050	5300	2860	4080	4060.63	1.26	0	-666	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	417	19.52	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
19	20240828	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-25	5	-0.61	8107640	1997	75.19	4095	4100	4050	5300	2860	4080	4059.91	1.26	0	-661	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	414	19.40	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
20	20240828	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-10	5	-0.25	8071145	1988	74.85	4095	4100	4050	5300	2860	4080	4059.93	1.26	0	-661	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	416	19.47	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
21	20240828	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-25	5	-0.61	8067075	1987	74.81	4095	4100	4050	5300	2860	4080	4059.93	1.26	0	-661	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	414	19.40	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
22	20240828	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-20	5	-0.49	5298300	1304	49.10	4095	4100	4050	5300	2860	4080	4063.11	1.26	0	-578	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	415	19.43	0.39	12	0.01	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
23	20240828	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	4517140	1112	41.87	4095	4100	4050	5300	2860	4080	4062.18	1.26	0	-539	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	417	19.52	0.39	12	0.01	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
24	20240828	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	2283085	561	21.12	4095	4100	4050	5300	2860	4080	4069.67	1.26	0	-506	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	417	19.52	0.39	12	0.01	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
25	20240828	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-5	5	-0.12	32655	8	0.30	4095	4100	4075	5300	2860	4080	4081.88	1.26	0	-5	4173	4126	4048	4001	3923	4150	4025	51	1220	500	2930	5	1	10210765	416	19.50	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.28	3555	20240806	14.63	5220	-21.93	20240517	3555	14.63	20240806	5930	-31.28	20231004	3555	14.63	20240806	0.55	N	038950	500	51 억		128261	N	N	0	N	00	N
26	20240827	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	25	2	0.62	10460250	2605	80.48	4055	4095	3970	5270	2840	4055	4015.45	1.26	0	-70	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	417	19.52	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
27	20240827	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	25	2	0.62	9174530	2286	70.62	4055	4095	3970	5270	2840	4055	4013.36	1.26	0	-20	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	417	19.52	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
28	20240827	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	30	2	0.74	7737090	1932	59.68	4055	4095	3970	5270	2840	4055	4004.70	1.26	0	-82	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	417	19.55	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
29	20240827	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	20	2	0.49	6561850	1644	50.79	4055	4095	3970	5270	2840	4055	3991.39	1.26	0	-104	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	416	19.50	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.28	3555	20240806	14.63	5220	-21.93	20240517	3555	14.63	20240806	5930	-31.28	20231004	3555	14.63	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
30	20240827	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-75	5	-1.85	6557775	1643	50.76	4055	4095	3970	5270	2840	4055	3991.34	1.26	0	-104	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	406	19.04	0.38	12	0.02	209.00	10349.00	5930	20231004	-32.88	3555	20240806	11.95	5220	-23.75	20240517	3555	11.95	20240806	5930	-32.88	20231004	3555	11.95	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
31	20240827	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-85	5	-2.10	438900	108	3.34	4055	4095	3970	5270	2840	4055	4063.89	1.26	0	-14	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	405	19.00	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.05	3555	20240806	11.67	5220	-23.95	20240517	3555	11.67	20240806	5930	-33.05	20231004	3555	11.67	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
32	20240827	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-5	5	-0.12	391215	96	2.97	4055	4095	4050	5270	2840	4055	4075.16	1.26	0	-14	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	414	19.38	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
33	20240827	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	20	2	0.49	40560	10	0.31	4055	4075	4050	5270	2840	4055	4056.00	1.26	0	-1	4115	4085	4045	4015	3975	4100	4030	51	1215	500	2910	5	1	10210765	416	19.50	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.28	3555	20240806	14.63	5220	-21.93	20240517	3555	14.63	20240806	5930	-31.28	20231004	3555	14.63	20240806	0.55	N	038950	500	51 억		128340	N	N	0	N	00	N
34	20240826	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	5	2	0.12	13044540	3237	126.64	4050	4075	4005	5260	2835	4050	4029.82	1.26	0	-256	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	414	19.40	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
35	20240826	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-35	5	-0.86	10586155	2627	102.78	4050	4075	4005	5260	2835	4050	4029.75	1.26	0	-133	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	410	19.21	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.29	3555	20240806	12.94	5220	-23.08	20240517	3555	12.94	20240806	5930	-32.29	20231004	3555	12.94	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
36	20240826	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	10	2	0.25	9914795	2460	96.24	4050	4075	4005	5260	2835	4050	4030.40	1.26	0	-133	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	415	19.43	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
37	20240826	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-30	5	-0.74	9524185	2364	92.49	4050	4065	4005	5260	2835	4050	4028.84	1.26	0	-96	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	410	19.23	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
38	20240826	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	0	3	0.00	7657890	1902	74.41	4050	4065	4005	5260	2835	4050	4026.23	1.26	0	-96	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	414	19.38	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
39	20240826	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	0	3	0.00	7641675	1898	74.26	4050	4065	4005	5260	2835	4050	4026.17	1.26	0	-96	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	414	19.38	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
40	20240826	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	0	3	0.00	6479280	1611	63.03	4050	4050	4005	5260	2835	4050	4021.90	1.26	0	-94	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	414	19.38	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
41	20240826	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-30	5	-0.74	1741445	430	16.82	4050	4050	4020	5260	2835	4050	4049.87	1.26	0	-68	4086	4067	4036	4017	3986	4077	4027	51	1210	500	2910	5	1	10210765	410	19.23	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.55	N	038950	500	51 억		128614	N	N	0	N	00	N
42	20240823	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-5	5	-0.12	10283460	2556	43.80	4030	4055	4005	5270	2840	4055	4023.26	1.26	0	67	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	414	19.38	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
43	20240823	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-30	5	-0.74	9995910	2485	42.58	4030	4055	4005	5270	2840	4055	4022.50	1.26	0	68	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	411	19.26	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.12	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5930	-32.12	20231004	3555	13.22	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
44	20240823	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-15	5	-0.37	9846745	2448	41.95	4030	4055	4005	5270	2840	4055	4022.36	1.26	0	44	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	413	19.33	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.87	3555	20240806	13.64	5220	-22.61	20240517	3555	13.64	20240806	5930	-31.87	20231004	3555	13.64	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
45	20240823	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-25	5	-0.62	9826575	2443	41.86	4030	4055	4005	5270	2840	4055	4022.34	1.26	0	44	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	411	19.28	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5930	-32.04	20231004	3555	13.36	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
46	20240823	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-30	5	-0.74	4693900	1164	19.95	4030	4055	4010	5270	2840	4055	4032.56	1.26	0	-160	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	411	19.26	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.12	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5930	-32.12	20231004	3555	13.22	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
47	20240823	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-35	5	-0.86	4277810	1061	18.18	4030	4055	4010	5270	2840	4055	4031.87	1.26	0	-161	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	410	19.23	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
48	20240823	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-10	5	-0.25	2008905	497	8.52	4030	4055	4010	5270	2840	4055	4042.06	1.26	0	2	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	413	19.35	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.79	3555	20240806	13.78	5220	-22.51	20240517	3555	13.78	20240806	5930	-31.79	20231004	3555	13.78	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
49	20240823	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-45	5	-1.11	140490	35	0.60	4030	4030	4010	5270	2840	4055	4014.00	1.26	0	1	4118	4086	4038	4006	3958	4062	3982	51	1215	500	2910	5	1	10210765	409	19.19	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.55	N	038950	500	51 억		128547	N	N	0	N	00	N
50	20240822	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-5	5	-0.12	23466035	5835	109.76	4060	4070	3990	5270	2845	4060	4021.57	1.27	0	-736	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	414	19.40	0.39	12	0.06	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
51	20240822	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-35	5	-0.86	21517130	5353	100.70	4060	4070	3990	5270	2845	4060	4019.64	1.27	0	-492	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	411	19.26	0.39	12	0.05	209.00	10349.00	5930	20231004	-32.12	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5930	-32.12	20231004	3555	13.22	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
52	20240822	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-10	5	-0.25	21408230	5326	100.19	4060	4070	3990	5270	2845	4060	4019.57	1.27	0	-474	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	414	19.38	0.39	12	0.05	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
53	20240822	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-15	5	-0.37	16121260	4019	75.60	4060	4070	3990	5270	2845	4060	4011.26	1.27	0	795	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	413	19.35	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.79	3555	20240806	13.78	5220	-22.51	20240517	3555	13.78	20240806	5930	-31.79	20231004	3555	13.78	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
54	20240822	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-5	5	-0.12	14280500	3565	67.06	4060	4070	3990	5270	2845	4060	4005.75	1.27	0	1092	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	414	19.40	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
55	20240822	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-50	5	-1.23	13892665	3469	65.26	4060	4070	3990	5270	2845	4060	4004.80	1.27	0	1095	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	409	19.19	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
56	20240822	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	0	3	0.00	13856210	3460	65.09	4060	4070	3990	5270	2845	4060	4004.68	1.27	0	1102	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	415	19.43	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
57	20240822	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	10	2	0.25	36480	9	0.17	4060	4070	3995	5270	2845	4060	4053.33	1.27	0	2	4160	4110	4075	4025	3990	4092	4007	51	1210	500	2920	5	1	10210765	416	19.47	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.55	N	038950	500	51 억		129284	N	N	0	N	00	N
58	20240821	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-45	5	-1.10	21517735	5301	180.18	4105	4125	4040	5330	2875	4105	4059.18	1.27	0	98	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	415	19.43	0.39	12	0.05	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
59	20240821	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-55	5	-1.34	19608905	4834	164.31	4105	4125	4040	5330	2875	4105	4056.46	1.27	0	213	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	414	19.38	0.39	12	0.05	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
60	20240821	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-25	5	-0.61	18065025	4453	151.36	4105	4125	4040	5330	2875	4105	4056.82	1.27	0	269	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	417	19.52	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
61	20240821	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-15	5	-0.37	18036465	4446	151.12	4105	4125	4040	5330	2875	4105	4056.78	1.27	0	270	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	418	19.57	0.40	12	0.04	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
62	20240821	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-15	5	-0.37	13917035	3429	116.55	4105	4125	4040	5330	2875	4105	4058.63	1.27	0	285	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	418	19.57	0.40	12	0.03	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
63	20240821	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-5	5	-0.12	13101545	3228	109.72	4105	4125	4040	5330	2875	4105	4058.72	1.27	0	254	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	419	19.62	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
64	20240821	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-25	5	-0.61	8895105	2197	74.68	4105	4125	4040	5330	2875	4105	4048.75	1.27	0	264	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	417	19.52	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
65	20240821	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	20	2	0.49	20500	5	0.17	4105	4125	4045	5330	2875	4105	4100.00	1.27	0	-1	4148	4126	4083	4061	4018	4137	4072	51	1225	500	2950	5	1	10210765	421	19.74	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.44	3555	20240806	16.03	5220	-20.98	20240517	3555	16.03	20240806	5930	-30.44	20231004	3555	16.03	20240806	0.55	N	038950	500	51 억		129190	N	N	0	N	00	N
66	20240820	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	45	2	1.11	12018705	2942	97.55	4040	4105	4040	5270	2845	4060	4085.01	1.26	0	248	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	419	19.64	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.78	3555	20240806	15.47	5220	-21.36	20240517	3555	15.47	20240806	5930	-30.78	20231004	3555	15.47	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
67	20240820	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	30	2	0.74	11563300	2831	93.87	4040	4105	4040	5270	2845	4060	4084.53	1.26	0	258	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	418	19.57	0.40	12	0.03	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
68	20240820	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	10066205	2465	81.73	4040	4105	4040	5270	2845	4060	4083.65	1.26	0	319	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
69	20240820	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	5792050	1416	46.95	4040	4105	4040	5270	2845	4060	4090.43	1.26	0	-119	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
70	20240820	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	5653245	1382	45.82	4040	4105	4040	5270	2845	4060	4090.63	1.26	0	-119	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
71	20240820	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	1811545	445	14.75	4040	4105	4040	5270	2845	4060	4070.89	1.26	0	-70	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
72	20240820	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	1786975	439	14.56	4040	4105	4040	5270	2845	4060	4070.56	1.26	0	-70	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
73	20240820	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-20	5	-0.49	658520	163	5.40	4040	4040	4040	5270	2845	4060	4040.00	1.26	0	-17	4206	4132	4071	3997	3936	4102	3967	51	1210	500	2920	5	1	10210765	413	19.33	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.87	3555	20240806	13.64	5220	-22.61	20240517	3555	13.64	20240806	5930	-31.87	20231004	3555	13.64	20240806	0.54	N	038950	500	51 억		128942	N	N	0	N	00	N
74	20240819	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-65	5	-1.58	12265245	3016	47.25	4125	4145	4010	5360	2890	4125	4066.73	1.27	0	-227	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	415	19.43	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
75	20240819	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-115	5	-2.79	12005965	2952	46.25	4125	4145	4010	5360	2890	4125	4067.06	1.27	0	-200	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	409	19.19	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
76	20240819	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-70	5	-1.70	11712470	2879	45.10	4125	4145	4025	5360	2890	4125	4068.24	1.27	0	-186	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	414	19.40	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
77	20240819	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-30	5	-0.73	8460445	2075	32.51	4125	4145	4050	5360	2890	4125	4077.32	1.27	0	-99	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	418	19.59	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.94	3555	20240806	15.19	5220	-21.55	20240517	3555	15.19	20240806	5930	-30.94	20231004	3555	15.19	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
78	20240819	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-75	5	-1.82	8028190	1969	30.85	4125	4145	4050	5360	2890	4125	4077.29	1.27	0	-22	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	414	19.38	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
79	20240819	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-55	5	-1.33	4874905	1191	18.66	4125	4145	4070	5360	2890	4125	4093.12	1.27	0	-62	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	416	19.47	0.39	12	0.01	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
80	20240819	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	20	2	0.48	1317610	321	5.03	4125	4145	4100	5360	2890	4125	4104.70	1.27	0	-38	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	423	19.83	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.10	3555	20240806	16.60	5220	-20.59	20240517	3555	16.60	20240806	5930	-30.10	20231004	3555	16.60	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
81	20240819	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-25	5	-0.61	1107145	270	4.23	4125	4125	4100	5360	2890	4125	4100.54	1.27	0	5	4221	4172	4136	4087	4051	4155	4070	51	1235	500	2970	5	1	10210765	419	19.62	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		129174	N	N	0	N	00	N
82	20240816	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-10	5	-0.24	26442290	6383	491.38	4160	4185	4100	5370	2895	4135	4142.63	1.28	0	-1172	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	421	19.74	0.40	12	0.06	209.00	10349.00	5930	20231004	-30.44	3555	20240806	16.03	5220	-20.98	20240517	3555	16.03	20240806	5930	-30.44	20231004	3555	16.03	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
83	20240816	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	20	2	0.48	22543925	5438	418.63	4160	4185	4100	5370	2895	4135	4145.63	1.28	0	-485	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	424	19.88	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.93	3555	20240806	16.88	5220	-20.40	20240517	3555	16.88	20240806	5930	-29.93	20231004	3555	16.88	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
84	20240816	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	10	2	0.24	13547920	3261	251.04	4160	4185	4100	5370	2895	4135	4154.53	1.28	0	-866	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	423	19.83	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.10	3555	20240806	16.60	5220	-20.59	20240517	3555	16.60	20240806	5930	-30.10	20231004	3555	16.60	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
85	20240816	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	10	2	0.24	13531340	3257	250.73	4160	4185	4100	5370	2895	4135	4154.54	1.28	0	-867	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	423	19.83	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.10	3555	20240806	16.60	5220	-20.59	20240517	3555	16.60	20240806	5930	-30.10	20231004	3555	16.60	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
86	20240816	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	45	2	1.09	12720890	3063	235.80	4160	4185	4100	5370	2895	4135	4153.08	1.28	0	-854	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	427	20.00	0.40	12	0.03	209.00	10349.00	5930	20231004	-29.51	3555	20240806	17.58	5220	-19.92	20240517	3555	17.58	20240806	5930	-29.51	20231004	3555	17.58	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
87	20240816	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	15	2	0.36	7117620	1720	132.41	4160	4180	4100	5370	2895	4135	4138.15	1.28	0	-634	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	424	19.86	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.02	3555	20240806	16.74	5220	-20.50	20240517	3555	16.74	20240806	5930	-30.02	20231004	3555	16.74	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
88	20240816	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-10	5	-0.24	5202365	1261	97.07	4160	4180	4100	5370	2895	4135	4125.59	1.28	0	-275	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	421	19.74	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.44	3555	20240806	16.03	5220	-20.98	20240517	3555	16.03	20240806	5930	-30.44	20231004	3555	16.03	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
89	20240816	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	25	2	0.60	20750	5	0.38	4160	4160	4135	5370	2895	4135	4150.00	1.28	0	2	4198	4166	4103	4071	4008	4182	4087	51	1235	500	2970	5	1	10210765	425	19.90	0.40	12	0.00	209.00	10349.00	5930	20231004	-29.85	3555	20240806	17.02	5220	-20.31	20240517	3555	17.02	20240806	5930	-29.85	20231004	3555	17.02	20240806	0.54	N	038950	500	51 억		130351	N	N	0	N	00	N
90	20240814	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	45	2	1.10	5316690	1299	22.24	4055	4135	4040	5310	2865	4090	4092.91	1.28	0	37	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	422	19.78	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.27	3555	20240806	16.32	5220	-20.79	20240517	3555	16.32	20240806	5930	-30.27	20231004	3555	16.32	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
91	20240814	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	5	2	0.12	5010760	1225	20.97	4055	4135	4040	5310	2865	4090	4090.42	1.28	0	28	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	418	19.59	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.94	3555	20240806	15.19	5220	-21.55	20240517	3555	15.19	20240806	5930	-30.94	20231004	3555	15.19	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
92	20240814	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	10	2	0.24	4064400	995	17.03	4055	4135	4040	5310	2865	4090	4084.82	1.28	0	28	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	419	19.62	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
93	20240814	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	5	2	0.12	3757075	920	15.75	4055	4135	4040	5310	2865	4090	4083.78	1.28	0	28	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	418	19.59	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.94	3555	20240806	15.19	5220	-21.55	20240517	3555	15.19	20240806	5930	-30.94	20231004	3555	15.19	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
94	20240814	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	30	2	0.73	3626185	888	15.20	4055	4135	4040	5310	2865	4090	4083.54	1.28	0	15	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	421	19.71	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.52	3555	20240806	15.89	5220	-21.07	20240517	3555	15.89	20240806	5930	-30.52	20231004	3555	15.89	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
95	20240814	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	30	2	0.73	2827025	694	11.88	4055	4135	4040	5310	2865	4090	4073.52	1.28	0	10	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	421	19.71	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.52	3555	20240806	15.89	5220	-21.07	20240517	3555	15.89	20240806	5930	-30.52	20231004	3555	15.89	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
96	20240814	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	30	2	0.73	2391275	588	10.07	4055	4135	4040	5310	2865	4090	4066.79	1.28	0	24	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	421	19.71	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.52	3555	20240806	15.89	5220	-21.07	20240517	3555	15.89	20240806	5930	-30.52	20231004	3555	15.89	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
97	20240814	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	20	2	0.49	1638165	405	6.93	4055	4115	4040	5310	2865	4090	4044.85	1.28	0	84	4160	4125	4100	4065	4040	4142	4082	51	1220	500	2940	5	1	10210765	420	19.67	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.69	3555	20240806	15.61	5220	-21.26	20240517	3555	15.61	20240806	5930	-30.69	20231004	3555	15.61	20240806	0.54	N	038950	500	51 억		130325	N	N	0	N	00	N
98	20240813	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	5	2	0.12	23986820	5841	151.56	4085	4135	4075	5310	2860	4085	4106.63	1.28	0	-834	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	418	19.57	0.40	12	0.06	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
99	20240813	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	10	2	0.24	23390285	5695	147.77	4085	4135	4075	5310	2860	4085	4107.16	1.28	0	-836	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	418	19.59	0.40	12	0.06	209.00	10349.00	5930	20231004	-30.94	3555	20240806	15.19	5220	-21.55	20240517	3555	15.19	20240806	5930	-30.94	20231004	3555	15.19	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
100	20240813	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	20	2	0.49	12490935	3037	78.80	4085	4135	4075	5310	2860	4085	4112.92	1.28	0	-308	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	419	19.64	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.78	3555	20240806	15.47	5220	-21.36	20240517	3555	15.47	20240806	5930	-30.78	20231004	3555	15.47	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
101	20240813	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	25	2	0.61	12207690	2968	77.01	4085	4135	4075	5310	2860	4085	4113.10	1.28	0	-239	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	420	19.67	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.69	3555	20240806	15.61	5220	-21.26	20240517	3555	15.61	20240806	5930	-30.69	20231004	3555	15.61	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
102	20240813	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	5	2	0.12	10436220	2534	65.75	4085	4135	4085	5310	2860	4085	4118.48	1.28	0	-305	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	418	19.57	0.40	12	0.02	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
103	20240813	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	45	2	1.10	10239760	2486	64.50	4085	4135	4085	5310	2860	4085	4118.97	1.28	0	-308	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	422	19.76	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.35	3555	20240806	16.17	5220	-20.88	20240517	3555	16.17	20240806	5930	-30.35	20231004	3555	16.17	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
104	20240813	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	50	2	1.22	7440735	1803	46.78	4085	4135	4085	5310	2860	4085	4126.86	1.28	0	-308	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	422	19.78	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.27	3555	20240806	16.32	5220	-20.79	20240517	3555	16.32	20240806	5930	-30.27	20231004	3555	16.32	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
105	20240813	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	1.28	0	0	4155	4120	4060	4025	3965	4137	4042	51	1225	500	2940	5	1	10210765	417	19.55	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.54	N	038950	500	51 억		131162	N	N	0	N	00	N
106	20240812	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	35	2	0.86	15677430	3854	185.20	4000	4095	4000	5260	2835	4050	4067.83	1.28	0	764	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	417	19.55	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
107	20240812	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	20	2	0.49	14931535	3671	176.41	4000	4090	4000	5260	2835	4050	4067.43	1.28	0	823	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	416	19.47	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
108	20240812	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	40	2	0.99	13240845	3257	156.51	4000	4090	4000	5260	2835	4050	4065.35	1.28	0	530	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	418	19.57	0.40	12	0.03	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
109	20240812	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	30	2	0.74	12674365	3118	149.83	4000	4090	4000	5260	2835	4050	4064.90	1.28	0	541	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	417	19.52	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.20	3555	20240806	14.77	5220	-21.84	20240517	3555	14.77	20240806	5930	-31.20	20231004	3555	14.77	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
110	20240812	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	25	2	0.62	7225325	1778	85.44	4000	4090	4000	5260	2835	4050	4063.74	1.28	0	-98	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	416	19.50	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.28	3555	20240806	14.63	5220	-21.93	20240517	3555	14.63	20240806	5930	-31.28	20231004	3555	14.63	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
111	20240812	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	40	2	0.99	1882750	464	22.30	4000	4090	4000	5260	2835	4050	4057.65	1.28	0	-36	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	418	19.57	0.40	12	0.00	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
112	20240812	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	40	2	0.99	1739615	429	20.62	4000	4090	4000	5260	2835	4050	4055.05	1.28	0	-36	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	418	19.57	0.40	12	0.00	209.00	10349.00	5930	20231004	-31.03	3555	20240806	15.05	5220	-21.65	20240517	3555	15.05	20240806	5930	-31.03	20231004	3555	15.05	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
113	20240812	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	25	2	0.62	516790	129	6.20	4000	4075	4000	5260	2835	4050	4006.12	1.28	0	-22	4136	4092	4016	3972	3896	4115	3995	51	1210	500	2910	5	1	10210765	416	19.50	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.28	3555	20240806	14.63	5220	-21.93	20240517	3555	14.63	20240806	5930	-31.28	20231004	3555	14.63	20240806	0.54	N	038950	500	51 억		130409	N	N	0	N	00	N
114	20240809	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	105	2	2.66	8357545	2081	68.12	3945	4060	3940	5120	2765	3945	4016.12	1.28	0	-20	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	414	19.38	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
115	20240809	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	80	2	2.03	6160095	1536	50.28	3945	4060	3940	5120	2765	3945	4010.48	1.28	0	-23	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	411	19.26	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.12	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5930	-32.12	20231004	3555	13.22	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
116	20240809	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	75	2	1.90	5967085	1488	48.71	3945	4060	3940	5120	2765	3945	4010.14	1.28	0	-11	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	410	19.23	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
117	20240809	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	70	2	1.77	5609440	1399	45.79	3945	4060	3940	5120	2765	3945	4009.61	1.28	0	53	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	410	19.21	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.29	3555	20240806	12.94	5220	-23.08	20240517	3555	12.94	20240806	5930	-32.29	20231004	3555	12.94	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
118	20240809	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	70	2	1.77	3389140	846	27.69	3945	4060	3940	5120	2765	3945	4006.08	1.28	0	53	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	410	19.21	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.29	3555	20240806	12.94	5220	-23.08	20240517	3555	12.94	20240806	5930	-32.29	20231004	3555	12.94	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
119	20240809	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	70	2	1.77	3047835	761	24.91	3945	4060	3940	5120	2765	3945	4005.04	1.28	0	53	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	410	19.21	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.29	3555	20240806	12.94	5220	-23.08	20240517	3555	12.94	20240806	5930	-32.29	20231004	3555	12.94	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
120	20240809	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	60	2	1.52	1532985	385	12.60	3945	4045	3940	5120	2765	3945	3981.78	1.28	0	73	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	409	19.16	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.46	3555	20240806	12.66	5220	-23.28	20240517	3555	12.66	20240806	5930	-32.46	20231004	3555	12.66	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
121	20240809	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-5	5	-0.13	307705	78	2.55	3945	3945	3940	5120	2765	3945	3944.94	1.28	0	0	4068	4006	3928	3866	3788	3967	3827	51	1175	500	2840	5	1	10210765	402	18.85	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.56	3555	20240806	10.83	5220	-24.52	20240517	3555	10.83	20240806	5930	-33.56	20231004	3555	10.83	20240806	0.54	N	038950	500	51 억		130429	N	N	0	N	00	N
122	20240808	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-30	5	-0.75	12031260	3054	21.05	3990	3990	3850	5160	2785	3975	3939.51	1.29	0	-1180	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	403	18.88	0.38	12	0.03	209.00	10349.00	5930	20231004	-33.47	3555	20240806	10.97	5220	-24.43	20240517	3555	10.97	20240806	5930	-33.47	20231004	3555	10.97	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
123	20240808	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	0	3	0.00	11494490	2918	20.11	3990	3990	3850	5160	2785	3975	3939.17	1.29	0	-1167	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	406	19.02	0.38	12	0.03	209.00	10349.00	5930	20231004	-32.97	3555	20240806	11.81	5220	-23.85	20240517	3555	11.81	20240806	5930	-32.97	20231004	3555	11.81	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
124	20240808	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-30	5	-0.75	10990565	2791	19.24	3990	3990	3850	5160	2785	3975	3937.86	1.29	0	-1125	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	403	18.88	0.38	12	0.03	209.00	10349.00	5930	20231004	-33.47	3555	20240806	10.97	5220	-24.43	20240517	3555	10.97	20240806	5930	-33.47	20231004	3555	10.97	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
125	20240808	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-45	5	-1.13	5425940	1391	9.59	3990	3990	3850	5160	2785	3975	3900.75	1.29	0	23	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	401	18.80	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.73	3555	20240806	10.55	5220	-24.71	20240517	3555	10.55	20240806	5930	-33.73	20231004	3555	10.55	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
126	20240808	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-65	5	-1.64	4488590	1152	7.94	3990	3990	3850	5160	2785	3975	3896.35	1.29	0	-166	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	399	18.71	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.06	3555	20240806	9.99	5220	-25.10	20240517	3555	9.99	20240806	5930	-34.06	20231004	3555	9.99	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
127	20240808	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-105	5	-2.64	3766170	966	6.66	3990	3990	3850	5160	2785	3975	3898.73	1.29	0	-3	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	395	18.52	0.37	12	0.01	209.00	10349.00	5930	20231004	-34.74	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5930	-34.74	20231004	3555	8.86	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
128	20240808	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-110	5	-2.77	2488610	636	4.38	3990	3990	3850	5160	2785	3975	3912.91	1.29	0	-118	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	395	18.49	0.37	12	0.01	209.00	10349.00	5930	20231004	-34.82	3555	20240806	8.72	5220	-25.96	20240517	3555	8.72	20240806	5930	-34.82	20231004	3555	8.72	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
129	20240808	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-20	5	-0.50	495595	125	0.86	3990	3990	3955	5160	2785	3975	3964.76	1.29	0	-42	4125	4050	3910	3835	3695	4087	3872	51	1185	500	2860	5	1	10210765	404	18.92	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.31	3555	20240806	11.25	5220	-24.23	20240517	3555	11.25	20240806	5930	-33.31	20231004	3555	11.25	20240806	0.54	N	038950	500	51 억		131618	N	N	0	N	00	N
130	20240807	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	210	2	5.58	56284855	14500	64.36	3780	3985	3770	4890	2640	3765	3881.36	1.24	0	4621	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	406	19.02	0.38	12	0.14	209.00	10349.00	5930	20231004	-32.97	3555	20240806	11.81	5220	-23.85	20240517	3555	11.81	20240806	5930	-32.97	20231004	3555	11.81	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
131	20240807	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	210	2	5.58	55004925	14178	62.93	3780	3985	3770	4890	2640	3765	3879.60	1.24	0	4663	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	406	19.02	0.38	12	0.14	209.00	10349.00	5930	20231004	-32.97	3555	20240806	11.81	5220	-23.85	20240517	3555	11.81	20240806	5930	-32.97	20231004	3555	11.81	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
132	20240807	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	165	2	4.38	51405530	13267	58.88	3780	3950	3770	4890	2640	3765	3874.69	1.24	0	4840	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	401	18.80	0.38	12	0.13	209.00	10349.00	5930	20231004	-33.73	3555	20240806	10.55	5220	-24.71	20240517	3555	10.55	20240806	5930	-33.73	20231004	3555	10.55	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
133	20240807	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	140	2	3.72	39584770	10255	45.52	3780	3910	3770	4890	2640	3765	3860.05	1.24	0	4611	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	399	18.68	0.38	12	0.10	209.00	10349.00	5930	20231004	-34.15	3555	20240806	9.85	5220	-25.19	20240517	3555	9.85	20240806	5930	-34.15	20231004	3555	9.85	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
134	20240807	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	145	2	3.85	36329540	9417	41.80	3780	3910	3770	4890	2640	3765	3857.87	1.24	0	4582	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	399	18.71	0.38	12	0.09	209.00	10349.00	5930	20231004	-34.06	3555	20240806	9.99	5220	-25.10	20240517	3555	9.99	20240806	5930	-34.06	20231004	3555	9.99	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
135	20240807	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	130	2	3.45	33288615	8637	38.33	3780	3900	3770	4890	2640	3765	3854.19	1.24	0	3903	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	398	18.64	0.38	12	0.08	209.00	10349.00	5930	20231004	-34.32	3555	20240806	9.56	5220	-25.38	20240517	3555	9.56	20240806	5930	-34.32	20231004	3555	9.56	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
136	20240807	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	105	2	2.79	14307880	3736	16.58	3780	3900	3770	4890	2640	3765	3829.73	1.24	0	814	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	395	18.52	0.37	12	0.04	209.00	10349.00	5930	20231004	-34.74	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5930	-34.74	20231004	3555	8.86	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
137	20240807	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	10	2	0.27	3056510	810	3.60	3780	3780	3770	4890	2640	3765	3773.47	1.24	0	36	3998	3881	3718	3601	3438	3940	3660	51	1125	500	2710	5	1	10210765	385	18.06	0.36	12	0.01	209.00	10349.00	5930	20231004	-36.34	3555	20240806	6.19	5220	-27.68	20240517	3555	6.19	20240806	5930	-36.34	20231004	3555	6.19	20240806	0.63	N	038950	500	51 억		127011	N	N	0	N	00	N
138	20240806	160409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3765	25	2	0.67	83949115	22421	37.93	3555	3835	3555	4860	2620	3740	3744.26	1.17	0	7311	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	384	18.01	0.36	12	0.22	209.00	10349.00	5930	20231004	-36.51	3555	20240806	5.91	5220	-27.87	20240517	3555	5.91	20240806	5930	-36.51	20231004	3555	5.91	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
139	20240806	150416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3800	60	2	1.60	82449505	22023	37.26	3555	3835	3555	4860	2620	3740	3743.83	1.17	0	7276	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	388	18.18	0.37	12	0.22	209.00	10349.00	5930	20231004	-35.92	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5930	-35.92	20231004	3555	6.89	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
140	20240806	140413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3815	75	2	2.01	76079190	20334	34.40	3555	3835	3555	4860	2620	3740	3741.49	1.17	0	6721	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	390	18.25	0.37	12	0.20	209.00	10349.00	5930	20231004	-35.67	3555	20240806	7.31	5220	-26.92	20240517	3555	7.31	20240806	5930	-35.67	20231004	3555	7.31	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
141	20240806	130413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3800	60	2	1.60	75547650	20195	34.16	3555	3835	3555	4860	2620	3740	3740.92	1.17	0	6755	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	388	18.18	0.37	12	0.20	209.00	10349.00	5930	20231004	-35.92	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5930	-35.92	20231004	3555	6.89	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
142	20240806	120416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3800	60	2	1.60	60329490	16169	27.35	3555	3835	3555	4860	2620	3740	3731.07	1.17	0	6677	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	388	18.18	0.37	12	0.16	209.00	10349.00	5930	20231004	-35.92	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5930	-35.92	20231004	3555	6.89	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
143	20240806	110411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3745	5	2	0.13	56206230	15076	25.50	3555	3835	3555	4860	2620	3740	3728.03	1.17	0	6674	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	382	17.92	0.36	12	0.15	209.00	10349.00	5930	20231004	-36.85	3555	20240806	5.34	5220	-28.26	20240517	3555	5.34	20240806	5930	-36.85	20231004	3555	5.34	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
144	20240806	100411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3820	80	2	2.14	47624655	12808	21.67	3555	3830	3555	4860	2620	3740	3718.01	1.17	0	6944	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	390	18.28	0.37	12	0.13	209.00	10349.00	5930	20231004	-35.58	3555	20240806	7.45	5220	-26.82	20240517	3555	7.45	20240806	5930	-35.58	20231004	3555	7.45	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
145	20240806	090411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3735	-5	5	-0.13	8932150	2448	4.14	3555	3735	3555	4860	2620	3740	3640.68	1.17	0	2	4376	4057	3866	3547	3356	3962	3452	51	1120	500	2690	5	1	10210765	381	17.87	0.36	12	0.02	209.00	10349.00	5930	20231004	-37.02	3555	20240806	5.06	5220	-28.45	20240517	3555	5.06	20240806	5930	-37.02	20231004	3555	5.06	20240806	0.63	N	038950	500	51 억		119734	N	N	0	N	00	N
146	20240805	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3740	-460	5	-10.95	230798590	58892	209.37	4185	4185	3675	5460	2940	4200	3919.11	1.20	0	-3190	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	382	17.89	0.36	12	0.58	209.00	10349.00	5930	20231004	-36.93	3675	20240805	1.77	5220	-28.35	20240517	3675	1.77	20240805	5930	-36.93	20231004	3675	1.77	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
147	20240805	150411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3720	-480	5	-11.43	224921475	57311	203.75	4185	4185	3675	5460	2940	4200	3924.58	1.20	0	-3376	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	380	17.80	0.36	12	0.56	209.00	10349.00	5930	20231004	-37.27	3675	20240805	1.22	5220	-28.74	20240517	3675	1.22	20240805	5930	-37.27	20231004	3675	1.22	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
148	20240805	140412	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3820	-380	5	-9.05	202046300	51174	181.93	4185	4185	3720	5460	2940	4200	3948.22	1.20	0	-3872	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	390	18.28	0.37	12	0.50	209.00	10349.00	5930	20231004	-35.58	3720	20240805	2.69	5220	-26.82	20240517	3720	2.69	20240805	5930	-35.58	20231004	3720	2.69	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
149	20240805	130410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3890	-310	5	-7.38	172100455	43309	153.97	4185	4185	3885	5460	2940	4200	3973.78	1.20	0	-3739	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	397	18.61	0.38	12	0.42	209.00	10349.00	5930	20231004	-34.40	3885	20240805	0.13	5220	-25.48	20240517	3885	0.13	20240805	5930	-34.40	20231004	3885	0.13	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
150	20240805	120408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3935	-265	5	-6.31	140995370	35367	125.74	4185	4185	3920	5460	2940	4200	3986.64	1.20	0	-4186	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	402	18.83	0.38	12	0.35	209.00	10349.00	5930	20231004	-33.64	3920	20240805	0.38	5220	-24.62	20240517	3920	0.38	20240805	5930	-33.64	20231004	3920	0.38	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
151	20240805	110413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3960	-240	5	-5.71	125017245	31322	111.36	4185	4185	3955	5460	2940	4200	3991.36	1.20	0	-1752	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	404	18.95	0.38	12	0.31	209.00	10349.00	5930	20231004	-33.22	3955	20240805	0.13	5220	-24.14	20240517	3955	0.13	20240805	5930	-33.22	20231004	3955	0.13	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
152	20240805	100408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	-195	5	-4.64	40430620	10087	35.86	4185	4185	3955	5460	2940	4200	4008.19	1.20	0	561	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	409	19.16	0.39	12	0.10	209.00	10349.00	5930	20231004	-32.46	3955	20240805	1.26	5220	-23.28	20240517	3955	1.26	20240805	5930	-32.46	20231004	3955	1.26	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
153	20240805	090405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4090	-110	5	-2.62	6392400	1584	5.63	4185	4185	4010	5460	2940	4200	4035.61	1.20	0	-49	4400	4300	4200	4100	4000	4250	4050	51	1260	500	3020	5	1	10210765	418	19.57	0.40	12	0.02	209.00	10349.00	5930	20231004	-31.03	4010	20240805	2.00	5220	-21.65	20240517	4010	2.00	20240805	5930	-31.03	20231004	4010	2.00	20240805	0.64	N	038950	500	51 억		123009	N	N	0	N	00	N
154	20240802	160402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4200	-100	5	-2.33	117190355	28128	441.85	4300	4300	4100	5590	3010	4300	4166.32	1.22	0	-1192	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	429	20.10	0.41	12	0.28	209.00	10349.00	5930	20231004	-29.17	4100	20240802	2.44	5220	-19.54	20240517	4100	2.44	20240802	5930	-29.17	20231004	4100	2.44	20240802	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
155	20240802	150401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4150	-150	5	-3.49	105518980	25309	397.57	4300	4300	4100	5590	3010	4300	4169.23	1.22	0	-599	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	424	19.86	0.40	12	0.25	209.00	10349.00	5930	20231004	-30.02	4100	20240802	1.22	5220	-20.50	20240517	4100	1.22	20240802	5930	-30.02	20231004	4100	1.22	20240802	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
156	20240802	140405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4150	-150	5	-3.49	83975490	20117	316.01	4300	4300	4100	5590	3010	4300	4174.35	1.22	0	-392	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	424	19.86	0.40	12	0.20	209.00	10349.00	5930	20231004	-30.02	4100	20240802	1.22	5220	-20.50	20240517	4100	1.22	20240802	5930	-30.02	20231004	4100	1.22	20240802	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
157	20240802	130404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4165	-135	5	-3.14	82333455	19721	309.79	4300	4300	4100	5590	3010	4300	4174.91	1.22	0	-630	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	425	19.93	0.40	12	0.19	209.00	10349.00	5930	20231004	-29.76	4100	20240802	1.59	5220	-20.21	20240517	4100	1.59	20240802	5930	-29.76	20231004	4100	1.59	20240802	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
158	20240802	120404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4170	-130	5	-3.02	40672155	9657	151.70	4300	4300	4105	5590	3010	4300	4211.68	1.22	0	-455	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	426	19.95	0.40	12	0.09	209.00	10349.00	5930	20231004	-29.68	4105	20240802	1.58	5220	-20.11	20240517	4105	1.58	20240802	5930	-29.68	20231004	4105	1.58	20240802	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
159	20240802	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-60	5	-1.40	25447060	6001	94.27	4300	4300	4225	5590	3010	4300	4240.47	1.22	0	-289	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	433	20.29	0.41	12	0.06	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
160	20240802	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-15	5	-0.35	5837990	1369	21.50	4300	4300	4230	5590	3010	4300	4264.42	1.22	0	-260	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	438	20.50	0.41	12	0.01	209.00	10349.00	5930	20231004	-27.74	4105	20240603	4.38	5220	-17.91	20240517	4105	4.38	20240603	5930	-27.74	20231004	4105	4.38	20240603	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
161	20240802	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-5	5	-0.12	124695	29	0.46	4300	4300	4295	5590	3010	4300	4299.83	1.22	0	-4	4360	4330	4285	4255	4210	4345	4270	51	1290	500	3090	5	1	10210765	439	20.55	0.42	12	0.00	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.64	N	038950	500	51 억		124175	N	N	0	N	00	N
162	20240801	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	30	2	0.70	27208510	6366	80.05	4270	4315	4240	5550	2990	4270	4274.04	1.20	0	1567	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	439	20.57	0.42	12	0.06	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
163	20240801	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	5	2	0.12	25961190	6075	76.39	4270	4315	4240	5550	2990	4270	4273.45	1.20	0	1395	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	437	20.45	0.41	12	0.06	209.00	10349.00	5930	20231004	-27.91	4105	20240603	4.14	5220	-18.10	20240517	4105	4.14	20240603	5930	-27.91	20231004	4105	4.14	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
164	20240801	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	0	3	0.00	17040645	3986	50.12	4270	4315	4240	5550	2990	4270	4275.12	1.20	0	1292	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	436	20.43	0.41	12	0.04	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
165	20240801	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-5	5	-0.12	16682415	3902	49.06	4270	4315	4240	5550	2990	4270	4275.35	1.20	0	1244	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	435	20.41	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
166	20240801	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	0	3	0.00	14521280	3395	42.69	4270	4315	4240	5550	2990	4270	4277.25	1.20	0	1187	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	436	20.43	0.41	12	0.03	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
167	20240801	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-20	5	-0.47	11925155	2787	35.04	4270	4315	4240	5550	2990	4270	4278.85	1.20	0	706	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	434	20.33	0.41	12	0.03	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
168	20240801	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-30	5	-0.70	4257250	994	12.50	4270	4315	4240	5550	2990	4270	4282.95	1.20	0	593	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	433	20.29	0.41	12	0.01	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N
169	20240801	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	0	3	0.00	751520	176	2.21	4270	4270	4270	5550	2990	4270	4270.00	1.20	0	100	4410	4340	4270	4200	4130	4375	4235	51	1280	500	3070	5	1	10210765	436	20.43	0.41	12	0.00	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.64	N	038950	500	51 억		122615	N	N	0	N	00	N