KissMeData/092190/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	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	105	2	2.75	68667870	17700	51.20	3815	3935	3815	4955	2675	3815	3879.41	0.00	0	-1698	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1798	-1.71	6.60	12	0.04	-2297.00	594.00	5160	20240718	-24.03	2790	20240702	40.50	5160	-24.03	20240718	2790	40.50	20240702	5160	-24.03	20240718	2790	40.50	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
3	20240830	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	55	2	1.44	65600790	16915	48.93	3815	3935	3815	4955	2675	3815	3878.26	0.00	0	-1716	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1775	-1.68	6.52	12	0.04	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
4	20240830	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	40	2	1.05	63397190	16346	47.28	3815	3935	3815	4955	2675	3815	3878.45	0.00	0	-1909	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1768	-1.68	6.49	12	0.04	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
5	20240830	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	65	2	1.70	60506490	15597	45.12	3815	3935	3815	4955	2675	3815	3879.37	0.00	0	-2181	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1780	-1.69	6.53	12	0.03	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
6	20240830	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	40	2	1.05	53763525	13846	40.05	3815	3935	3815	4955	2675	3815	3882.96	0.00	0	-2293	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1768	-1.68	6.49	12	0.03	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
7	20240830	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	85	2	2.23	38471170	9913	28.67	3815	3935	3815	4955	2675	3815	3880.88	0.00	0	-2461	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1789	-1.70	6.57	12	0.02	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
8	20240830	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	75	2	1.97	22372910	5794	16.76	3815	3900	3815	4955	2675	3815	3861.39	0.00	0	-1013	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1784	-1.69	6.55	12	0.01	-2297.00	594.00	5160	20240718	-24.61	2790	20240702	39.43	5160	-24.61	20240718	2790	39.43	20240702	5160	-24.61	20240718	2790	39.43	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
9	20240830	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	45	2	1.18	1099090	286	0.83	3815	3860	3815	4955	2675	3815	3842.97	0.00	0	-280	3971	3892	3831	3752	3691	3862	3722	229	1140	500	2590	5	1	45868383	1771	-1.68	6.50	12	0.00	-2297.00	594.00	5160	20240718	-25.19	2790	20240702	38.35	5160	-25.19	20240718	2790	38.35	20240702	5160	-25.19	20240718	2790	38.35	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
10	20240829	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-95	5	-2.43	131637760	34569	111.21	3910	3910	3770	5080	2740	3910	3807.96	0.00	0	-4355	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1750	-1.66	6.42	12	0.08	-2297.00	594.00	5160	20240718	-26.07	2790	20240702	36.74	5160	-26.07	20240718	2790	36.74	20240702	5160	-26.07	20240718	2790	36.74	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
11	20240829	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-60	5	-1.53	128498050	33745	108.56	3910	3910	3770	5080	2740	3910	3807.91	0.00	0	-4304	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1766	-1.68	6.48	12	0.07	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
12	20240829	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-120	5	-3.07	107667960	28253	90.89	3910	3910	3780	5080	2740	3910	3810.85	0.00	0	-2898	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1738	-1.65	6.38	12	0.06	-2297.00	594.00	5160	20240718	-26.55	2790	20240702	35.84	5160	-26.55	20240718	2790	35.84	20240702	5160	-26.55	20240718	2790	35.84	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
13	20240829	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-120	5	-3.07	100364880	26326	84.69	3910	3910	3780	5080	2740	3910	3812.39	0.00	0	-2056	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1738	-1.65	6.38	12	0.06	-2297.00	594.00	5160	20240718	-26.55	2790	20240702	35.84	5160	-26.55	20240718	2790	35.84	20240702	5160	-26.55	20240718	2790	35.84	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
14	20240829	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-95	5	-2.43	75458835	19760	63.57	3910	3910	3780	5080	2740	3910	3818.77	0.00	0	-1656	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1750	-1.66	6.42	12	0.04	-2297.00	594.00	5160	20240718	-26.07	2790	20240702	36.74	5160	-26.07	20240718	2790	36.74	20240702	5160	-26.07	20240718	2790	36.74	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
15	20240829	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-90	5	-2.30	48097405	12586	40.49	3910	3910	3780	5080	2740	3910	3821.50	0.00	0	-2466	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1752	-1.66	6.43	12	0.03	-2297.00	594.00	5160	20240718	-25.97	2790	20240702	36.92	5160	-25.97	20240718	2790	36.92	20240702	5160	-25.97	20240718	2790	36.92	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
16	20240829	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-85	5	-2.17	38761460	10137	32.61	3910	3910	3780	5080	2740	3910	3823.76	0.00	0	-2103	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1754	-1.67	6.44	12	0.02	-2297.00	594.00	5160	20240718	-25.87	2790	20240702	37.10	5160	-25.87	20240718	2790	37.10	20240702	5160	-25.87	20240718	2790	37.10	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
17	20240829	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-35	5	-0.90	2761430	712	2.29	3910	3910	3840	5080	2740	3910	3878.41	0.00	0	-520	4076	3992	3951	3867	3826	3972	3847	229	1170	500	2650	5	1	45868383	1777	-1.69	6.52	12	0.00	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	5160	-24.90	20240718	2790	38.89	20240702	5160	-24.90	20240718	2790	38.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
18	20240828	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-95	5	-2.37	122672445	31085	115.67	3940	4035	3910	5200	2805	4005	3946.80	0.00	0	-5595	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1793	-1.70	6.58	12	0.07	-2297.00	594.00	5160	20240718	-24.22	2790	20240702	40.14	5160	-24.22	20240718	2790	40.14	20240702	5160	-24.22	20240718	2790	40.14	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
19	20240828	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-75	5	-1.87	112787690	28558	106.26	3940	4035	3915	5200	2805	4005	3949.43	0.00	0	-5132	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1803	-1.71	6.62	12	0.06	-2297.00	594.00	5160	20240718	-23.84	2790	20240702	40.86	5160	-23.84	20240718	2790	40.86	20240702	5160	-23.84	20240718	2790	40.86	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
20	20240828	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-55	5	-1.37	97164315	24581	91.46	3940	4035	3920	5200	2805	4005	3952.82	0.00	0	-5634	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1812	-1.72	6.65	12	0.05	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	5160	-23.45	20240718	2790	41.58	20240702	5160	-23.45	20240718	2790	41.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
21	20240828	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-50	5	-1.25	86672170	21923	81.57	3940	4035	3920	5200	2805	4005	3953.48	0.00	0	-5655	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1814	-1.72	6.66	12	0.05	-2297.00	594.00	5160	20240718	-23.35	2790	20240702	41.76	5160	-23.35	20240718	2790	41.76	20240702	5160	-23.35	20240718	2790	41.76	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
22	20240828	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-55	5	-1.37	67863660	17168	63.88	3940	4035	3920	5200	2805	4005	3952.92	0.00	0	-4583	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1812	-1.72	6.65	12	0.04	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	5160	-23.45	20240718	2790	41.58	20240702	5160	-23.45	20240718	2790	41.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
23	20240828	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-70	5	-1.75	41975030	10614	39.49	3940	4035	3920	5200	2805	4005	3954.69	0.00	0	-2112	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1805	-1.71	6.62	12	0.02	-2297.00	594.00	5160	20240718	-23.74	2790	20240702	41.04	5160	-23.74	20240718	2790	41.04	20240702	5160	-23.74	20240718	2790	41.04	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
24	20240828	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-25	5	-0.62	18581510	4692	17.46	3940	4035	3920	5200	2805	4005	3960.25	0.00	0	-1741	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1826	-1.73	6.70	12	0.01	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	5160	-22.87	20240718	2790	42.65	20240702	5160	-22.87	20240718	2790	42.65	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
25	20240828	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-60	5	-1.50	7830185	1987	7.39	3940	3985	3920	5200	2805	4005	3940.71	0.00	0	-452	4091	4047	3991	3947	3891	4070	3970	229	1195	500	2720	5	1	45868383	1810	-1.72	6.64	12	0.00	-2297.00	594.00	5160	20240718	-23.55	2790	20240702	41.40	5160	-23.55	20240718	2790	41.40	20240702	5160	-23.55	20240718	2790	41.40	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
26	20240827	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	40	2	1.01	106760675	26835	36.20	3990	4035	3935	5150	2780	3965	3978.41	0.00	0	-2590	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1837	-1.74	6.74	12	0.06	-2297.00	594.00	5160	20240718	-22.38	2790	20240702	43.55	5160	-22.38	20240718	2790	43.55	20240702	5160	-22.38	20240718	2790	43.55	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
27	20240827	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	20	2	0.50	98743645	24828	33.50	3990	4035	3935	5150	2780	3965	3977.11	0.00	0	-2600	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1828	-1.73	6.71	12	0.05	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
28	20240827	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	50	2	1.26	64975185	16378	22.10	3990	4035	3935	5150	2780	3965	3967.22	0.00	0	-2054	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1842	-1.75	6.76	12	0.04	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
29	20240827	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	15	2	0.38	59881505	15102	20.37	3990	4035	3935	5150	2780	3965	3965.14	0.00	0	-2552	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1826	-1.73	6.70	12	0.03	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	5160	-22.87	20240718	2790	42.65	20240702	5160	-22.87	20240718	2790	42.65	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
30	20240827	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	5	2	0.13	57162435	14416	19.45	3990	4035	3935	5150	2780	3965	3965.21	0.00	0	-2547	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1821	-1.73	6.68	12	0.03	-2297.00	594.00	5160	20240718	-23.06	2790	20240702	42.29	5160	-23.06	20240718	2790	42.29	20240702	5160	-23.06	20240718	2790	42.29	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
31	20240827	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	5	2	0.13	46221405	11648	15.71	3990	4035	3935	5150	2780	3965	3968.18	0.00	0	-1743	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1821	-1.73	6.68	12	0.03	-2297.00	594.00	5160	20240718	-23.06	2790	20240702	42.29	5160	-23.06	20240718	2790	42.29	20240702	5160	-23.06	20240718	2790	42.29	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
32	20240827	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	10	2	0.25	34309285	8653	11.67	3990	4035	3935	5150	2780	3965	3965.02	0.00	0	-2142	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1823	-1.73	6.69	12	0.02	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	5160	-22.97	20240718	2790	42.47	20240702	5160	-22.97	20240718	2790	42.47	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
33	20240827	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	25	2	0.63	12464330	3133	4.23	3990	3990	3960	5150	2780	3965	3978.40	0.00	0	-1024	4118	4041	3973	3896	3828	4007	3862	229	1185	500	2690	5	1	45868383	1830	-1.74	6.72	12	0.01	-2297.00	594.00	5160	20240718	-22.67	2790	20240702	43.01	5160	-22.67	20240718	2790	43.01	20240702	5160	-22.67	20240718	2790	43.01	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
34	20240826	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-125	5	-3.06	292072205	73438	273.41	4050	4050	3905	5310	2865	4090	3977.14	0.00	0	-10829	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1819	-1.73	6.68	12	0.16	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
35	20240826	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-175	5	-4.28	287507335	72282	269.11	4050	4050	3905	5310	2865	4090	3977.58	0.00	0	-10515	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1796	-1.70	6.59	12	0.16	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
36	20240826	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-125	5	-3.06	262883765	65996	245.70	4050	4050	3915	5310	2865	4090	3983.33	0.00	0	-9477	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1819	-1.73	6.68	12	0.14	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
37	20240826	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-140	5	-3.42	223549270	56000	208.49	4050	4050	3945	5310	2865	4090	3991.95	0.00	0	-6122	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1812	-1.72	6.65	12	0.12	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	5160	-23.45	20240718	2790	41.58	20240702	5160	-23.45	20240718	2790	41.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
38	20240826	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-125	5	-3.06	209833805	52530	195.57	4050	4050	3945	5310	2865	4090	3994.55	0.00	0	-5000	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1819	-1.73	6.68	12	0.11	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
39	20240826	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-105	5	-2.57	176265900	44055	164.02	4050	4050	3950	5310	2865	4090	4001.04	0.00	0	-4925	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1828	-1.73	6.71	12	0.10	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
40	20240826	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-75	5	-1.83	130231175	32470	120.89	4050	4050	3985	5310	2865	4090	4010.81	0.00	0	-79	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1842	-1.75	6.76	12	0.07	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
41	20240826	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-65	5	-1.59	100133375	24961	92.93	4050	4050	3985	5310	2865	4090	4011.59	0.00	0	-554	4240	4165	4105	4030	3970	4135	4000	229	1220	500	2780	5	1	45868383	1846	-1.75	6.78	12	0.05	-2297.00	594.00	5160	20240718	-22.00	2790	20240702	44.27	5160	-22.00	20240718	2790	44.27	20240702	5160	-22.00	20240718	2790	44.27	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
42	20240823	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-5	5	-0.12	108944150	26712	73.03	4095	4180	4045	5320	2870	4095	4078.33	0.00	0	-4028	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1876	-1.78	6.89	12	0.06	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
43	20240823	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-15	5	-0.37	89425225	21906	59.89	4095	4180	4045	5320	2870	4095	4082.23	0.00	0	-4603	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1871	-1.78	6.87	12	0.05	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	5160	-20.93	20240718	2790	46.24	20240702	5160	-20.93	20240718	2790	46.24	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
44	20240823	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-5	5	-0.12	82356540	20172	55.15	4095	4180	4045	5320	2870	4095	4082.72	0.00	0	-4769	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1876	-1.78	6.89	12	0.04	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
45	20240823	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	5	2	0.12	66034220	16191	44.26	4095	4180	4045	5320	2870	4095	4078.45	0.00	0	-6896	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1881	-1.78	6.90	12	0.04	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
46	20240823	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-5	5	-0.12	62930895	15434	42.19	4095	4180	4045	5320	2870	4095	4077.42	0.00	0	-7118	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1876	-1.78	6.89	12	0.03	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
47	20240823	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-20	5	-0.49	53855660	13215	36.13	4095	4180	4045	5320	2870	4095	4075.34	0.00	0	-7673	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1869	-1.77	6.86	12	0.03	-2297.00	594.00	5160	20240718	-21.03	2790	20240702	46.06	5160	-21.03	20240718	2790	46.06	20240702	5160	-21.03	20240718	2790	46.06	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
48	20240823	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-5	5	-0.12	20345690	4970	13.59	4095	4180	4060	5320	2870	4095	4093.70	0.00	0	-950	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1876	-1.78	6.89	12	0.01	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
49	20240823	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-20	5	-0.49	1040855	256	0.70	4095	4095	4060	5320	2870	4095	4065.84	0.00	0	52	4238	4166	4113	4041	3988	4140	4015	229	1225	500	2780	5	1	45868383	1869	-1.77	6.86	12	0.00	-2297.00	594.00	5160	20240718	-21.03	2790	20240702	46.06	5160	-21.03	20240718	2790	46.06	20240702	5160	-21.03	20240718	2790	46.06	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
50	20240822	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-85	5	-2.03	149129760	36416	34.14	4170	4185	4060	5430	2930	4180	4095.17	0.00	0	-1026	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1878	-1.78	6.89	12	0.08	-2297.00	594.00	5160	20240718	-20.64	2790	20240702	46.77	5160	-20.64	20240718	2790	46.77	20240702	5160	-20.64	20240718	2790	46.77	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
51	20240822	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-70	5	-1.67	136577335	33346	31.26	4170	4185	4060	5430	2930	4180	4095.76	0.00	0	-1719	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1885	-1.79	6.92	12	0.07	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	5160	-20.35	20240718	2790	47.31	20240702	5160	-20.35	20240718	2790	47.31	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
52	20240822	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-75	5	-1.79	128067275	31273	29.32	4170	4185	4060	5430	2930	4180	4095.14	0.00	0	-2887	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1883	-1.79	6.91	12	0.07	-2297.00	594.00	5160	20240718	-20.45	2790	20240702	47.13	5160	-20.45	20240718	2790	47.13	20240702	5160	-20.45	20240718	2790	47.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
53	20240822	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-90	5	-2.15	124286405	30351	28.45	4170	4185	4060	5430	2930	4180	4094.97	0.00	0	-3528	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1876	-1.78	6.89	12	0.07	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
54	20240822	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-70	5	-1.67	95671140	23348	21.89	4170	4185	4060	5430	2930	4180	4097.62	0.00	0	-3614	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1885	-1.79	6.92	12	0.05	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	5160	-20.35	20240718	2790	47.31	20240702	5160	-20.35	20240718	2790	47.31	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
55	20240822	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-30	5	-0.72	83524755	20410	19.13	4170	4185	4060	5430	2930	4180	4092.34	0.00	0	-2560	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1904	-1.81	6.99	12	0.04	-2297.00	594.00	5160	20240718	-19.57	2790	20240702	48.75	5160	-19.57	20240718	2790	48.75	20240702	5160	-19.57	20240718	2790	48.75	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
56	20240822	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-90	5	-2.15	36612480	8915	8.36	4170	4185	4065	5430	2930	4180	4106.84	0.00	0	-1500	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1876	-1.78	6.89	12	0.02	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
57	20240822	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-10	5	-0.24	3914695	938	0.88	4170	4185	4160	5430	2930	4180	4173.45	0.00	0	-418	4430	4305	4175	4050	3920	4240	3985	229	1250	500	2840	5	1	45868383	1913	-1.82	7.02	12	0.00	-2297.00	594.00	5160	20240718	-19.19	2790	20240702	49.46	5160	-19.19	20240718	2790	49.46	20240702	5160	-19.19	20240718	2790	49.46	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
58	20240821	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-30	5	-0.71	438125920	106672	108.55	4215	4300	4045	5470	2950	4210	4107.23	0.00	0	2908	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1917	-1.82	7.04	12	0.23	-2297.00	594.00	5160	20240718	-18.99	2790	20240702	49.82	5160	-18.99	20240718	2790	49.82	20240702	5160	-18.99	20240718	2790	49.82	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
59	20240821	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-60	5	-1.43	425151915	103565	105.39	4215	4300	4045	5470	2950	4210	4105.17	0.00	0	3708	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1904	-1.81	6.99	12	0.23	-2297.00	594.00	5160	20240718	-19.57	2790	20240702	48.75	5160	-19.57	20240718	2790	48.75	20240702	5160	-19.57	20240718	2790	48.75	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
60	20240821	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-110	5	-2.61	405910745	98892	100.63	4215	4300	4045	5470	2950	4210	4104.59	0.00	0	2199	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1881	-1.78	6.90	12	0.22	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
61	20240821	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-90	5	-2.14	388748405	94713	96.38	4215	4300	4045	5470	2950	4210	4104.49	0.00	0	2656	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1890	-1.79	6.94	12	0.21	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
62	20240821	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-30	5	-0.71	378994740	92368	93.99	4215	4300	4045	5470	2950	4210	4103.10	0.00	0	2545	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1917	-1.82	7.04	12	0.20	-2297.00	594.00	5160	20240718	-18.99	2790	20240702	49.82	5160	-18.99	20240718	2790	49.82	20240702	5160	-18.99	20240718	2790	49.82	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
63	20240821	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-145	5	-3.44	223512335	54661	55.62	4215	4215	4050	5470	2950	4210	4089.06	0.00	0	11263	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1865	-1.77	6.84	12	0.12	-2297.00	594.00	5160	20240718	-21.22	2790	20240702	45.70	5160	-21.22	20240718	2790	45.70	20240702	5160	-21.22	20240718	2790	45.70	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
64	20240821	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-135	5	-3.21	165003870	40258	40.97	4215	4215	4060	5470	2950	4210	4098.66	0.00	0	10236	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1869	-1.77	6.86	12	0.09	-2297.00	594.00	5160	20240718	-21.03	2790	20240702	46.06	5160	-21.03	20240718	2790	46.06	20240702	5160	-21.03	20240718	2790	46.06	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
65	20240821	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-50	5	-1.19	5477250	1313	1.34	4215	4215	4160	5470	2950	4210	4171.55	0.00	0	-490	4436	4322	4246	4132	4056	4380	4190	229	1260	500	2860	5	1	45868383	1908	-1.81	7.00	12	0.00	-2297.00	594.00	5160	20240718	-19.38	2790	20240702	49.10	5160	-19.38	20240718	2790	49.10	20240702	5160	-19.38	20240718	2790	49.10	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
66	20240820	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-45	5	-1.06	415964770	98089	51.16	4195	4360	4170	5530	2980	4255	4240.69	0.00	0	8583	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1931	-1.83	7.09	12	0.21	-2297.00	594.00	5160	20240718	-18.41	2790	20240702	50.90	5160	-18.41	20240718	2790	50.90	20240702	5160	-18.41	20240718	2790	50.90	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
67	20240820	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-45	5	-1.06	380201065	89540	46.70	4195	4360	4170	5530	2980	4255	4246.16	0.00	0	8127	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1931	-1.83	7.09	12	0.20	-2297.00	594.00	5160	20240718	-18.41	2790	20240702	50.90	5160	-18.41	20240718	2790	50.90	20240702	5160	-18.41	20240718	2790	50.90	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
68	20240820	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-15	5	-0.35	271192125	63535	33.14	4195	4360	4195	5530	2980	4255	4268.39	0.00	0	7931	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1945	-1.85	7.14	12	0.14	-2297.00	594.00	5160	20240718	-17.83	2790	20240702	51.97	5160	-17.83	20240718	2790	51.97	20240702	5160	-17.83	20240718	2790	51.97	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
69	20240820	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-20	5	-0.47	260045240	60903	31.76	4195	4360	4195	5530	2980	4255	4269.83	0.00	0	7158	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1943	-1.84	7.13	12	0.13	-2297.00	594.00	5160	20240718	-17.93	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
70	20240820	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	15	2	0.35	238679110	55873	29.14	4195	4360	4195	5530	2980	4255	4271.82	0.00	0	5758	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1959	-1.86	7.19	12	0.12	-2297.00	594.00	5160	20240718	-17.25	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
71	20240820	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	30	2	0.71	204155505	47767	24.91	4195	4360	4195	5530	2980	4255	4273.99	0.00	0	6614	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1965	-1.87	7.21	12	0.10	-2297.00	594.00	5160	20240718	-16.96	2790	20240702	53.58	5160	-16.96	20240718	2790	53.58	20240702	5160	-16.96	20240718	2790	53.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
72	20240820	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	35	2	0.82	143777940	33643	17.55	4195	4360	4195	5530	2980	4255	4273.64	0.00	0	6094	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1968	-1.87	7.22	12	0.07	-2297.00	594.00	5160	20240718	-16.86	2790	20240702	53.76	5160	-16.86	20240718	2790	53.76	20240702	5160	-16.86	20240718	2790	53.76	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
73	20240820	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	60	2	1.41	49070235	11625	6.06	4195	4315	4195	5530	2980	4255	4221.09	0.00	0	4287	4641	4447	4331	4137	4021	4390	4080	229	1275	500	2890	5	1	45868383	1979	-1.88	7.26	12	0.03	-2297.00	594.00	5160	20240718	-16.38	2790	20240702	54.66	5160	-16.38	20240718	2790	54.66	20240702	5160	-16.38	20240718	2790	54.66	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
74	20240819	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-30	5	-0.70	823086145	190398	134.77	4285	4525	4215	5570	3000	4285	4322.98	0.00	0	-7317	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1952	-1.85	7.16	12	0.42	-2297.00	594.00	5160	20240718	-17.54	2790	20240702	52.51	5160	-17.54	20240718	2790	52.51	20240702	5160	-17.54	20240718	2790	52.51	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
75	20240819	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	0	3	0.00	742954165	171618	121.48	4285	4525	4215	5570	3000	4285	4329.12	0.00	0	-14128	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1965	-1.87	7.21	12	0.37	-2297.00	594.00	5160	20240718	-16.96	2790	20240702	53.58	5160	-16.96	20240718	2790	53.58	20240702	5160	-16.96	20240718	2790	53.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
76	20240819	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-25	5	-0.58	302793050	70808	50.12	4285	4360	4215	5570	3000	4285	4276.25	0.00	0	3981	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1954	-1.85	7.17	12	0.15	-2297.00	594.00	5160	20240718	-17.44	2790	20240702	52.69	5160	-17.44	20240718	2790	52.69	20240702	5160	-17.44	20240718	2790	52.69	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
77	20240819	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-20	5	-0.47	268327340	62724	44.40	4285	4360	4215	5570	3000	4285	4277.91	0.00	0	753	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1956	-1.86	7.18	12	0.14	-2297.00	594.00	5160	20240718	-17.34	2790	20240702	52.87	5160	-17.34	20240718	2790	52.87	20240702	5160	-17.34	20240718	2790	52.87	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
78	20240819	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	20	2	0.47	200544250	46765	33.10	4285	4360	4215	5570	3000	4285	4288.34	0.00	0	-3388	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1975	-1.87	7.25	12	0.10	-2297.00	594.00	5160	20240718	-16.57	2790	20240702	54.30	5160	-16.57	20240718	2790	54.30	20240702	5160	-16.57	20240718	2790	54.30	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
79	20240819	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	25	2	0.58	147601570	34498	24.42	4285	4360	4215	5570	3000	4285	4278.55	0.00	0	45	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1977	-1.88	7.26	12	0.08	-2297.00	594.00	5160	20240718	-16.47	2790	20240702	54.48	5160	-16.47	20240718	2790	54.48	20240702	5160	-16.47	20240718	2790	54.48	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
80	20240819	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-20	5	-0.47	72687265	16834	11.92	4285	4360	4265	5570	3000	4285	4317.88	0.00	0	-4525	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1956	-1.86	7.18	12	0.04	-2297.00	594.00	5160	20240718	-17.34	2790	20240702	52.87	5160	-17.34	20240718	2790	52.87	20240702	5160	-17.34	20240718	2790	52.87	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
81	20240819	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	70	2	1.63	3840925	895	0.63	4285	4355	4285	5570	3000	4285	4291.54	0.00	0	-98	4748	4516	4263	4031	3778	4390	3905	229	1285	500	2910	5	1	45868383	1998	-1.90	7.33	12	0.00	-2297.00	594.00	5160	20240718	-15.60	2790	20240702	56.09	5160	-15.60	20240718	2790	56.09	20240702	5160	-15.60	20240718	2790	56.09	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
82	20240816	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-110	5	-2.50	603709235	141108	82.55	4395	4495	4010	5710	3080	4395	4278.35	0.00	0	18803	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1965	-1.87	7.21	12	0.31	-2297.00	594.00	5160	20240718	-16.96	2790	20240702	53.58	5160	-16.96	20240718	2790	53.58	20240702	5160	-16.96	20240718	2790	53.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
83	20240816	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-105	5	-2.39	594776450	139026	81.34	4395	4495	4010	5710	3080	4395	4278.17	0.00	0	18628	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1968	-1.87	7.22	12	0.30	-2297.00	594.00	5160	20240718	-16.86	2790	20240702	53.76	5160	-16.86	20240718	2790	53.76	20240702	5160	-16.86	20240718	2790	53.76	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
84	20240816	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-110	5	-2.50	522424105	122103	71.44	4395	4495	4010	5710	3080	4395	4278.55	0.00	0	14735	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1965	-1.87	7.21	12	0.27	-2297.00	594.00	5160	20240718	-16.96	2790	20240702	53.58	5160	-16.96	20240718	2790	53.58	20240702	5160	-16.96	20240718	2790	53.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
85	20240816	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-140	5	-3.19	465186235	108612	63.54	4395	4495	4010	5710	3080	4395	4283.01	0.00	0	12343	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1952	-1.85	7.16	12	0.24	-2297.00	594.00	5160	20240718	-17.54	2790	20240702	52.51	5160	-17.54	20240718	2790	52.51	20240702	5160	-17.54	20240718	2790	52.51	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
86	20240816	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-85	5	-1.93	415782570	97043	56.77	4395	4495	4010	5710	3080	4395	4284.52	0.00	0	11070	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1977	-1.88	7.26	12	0.21	-2297.00	594.00	5160	20240718	-16.47	2790	20240702	54.48	5160	-16.47	20240718	2790	54.48	20240702	5160	-16.47	20240718	2790	54.48	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
87	20240816	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-155	5	-3.53	379327215	88487	51.77	4395	4495	4010	5710	3080	4395	4286.81	0.00	0	7060	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1945	-1.85	7.14	12	0.19	-2297.00	594.00	5160	20240718	-17.83	2790	20240702	51.97	5160	-17.83	20240718	2790	51.97	20240702	5160	-17.83	20240718	2790	51.97	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
88	20240816	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-80	5	-1.82	180006155	41238	24.13	4395	4495	4245	5710	3080	4395	4365.05	0.00	0	815	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	1979	-1.88	7.26	12	0.09	-2297.00	594.00	5160	20240718	-16.38	2790	20240702	54.66	5160	-16.38	20240718	2790	54.66	20240702	5160	-16.38	20240718	2790	54.66	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
89	20240816	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	60	2	1.37	47132985	10658	6.24	4395	4495	4370	5710	3080	4395	4422.31	0.00	0	-1084	4648	4521	4393	4266	4138	4585	4330	229	1315	500	2980	5	1	45868383	2043	-1.94	7.50	12	0.02	-2297.00	594.00	5160	20240718	-13.66	2790	20240702	59.68	5160	-13.66	20240718	2790	59.68	20240702	5160	-13.66	20240718	2790	59.68	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
90	20240814	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	160	2	3.78	753894550	170798	78.93	4340	4520	4265	5500	2965	4235	4414.04	0.00	0	29850	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2016	-1.91	7.40	12	0.37	-2297.00	594.00	5160	20240718	-14.83	2790	20240702	57.53	5160	-14.83	20240718	2790	57.53	20240702	5160	-14.83	20240718	2790	57.53	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
91	20240814	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	195	2	4.60	719466325	162988	75.32	4340	4520	4265	5500	2965	4235	4414.27	0.00	0	29356	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2032	-1.93	7.46	12	0.36	-2297.00	594.00	5160	20240718	-14.15	2790	20240702	58.78	5160	-14.15	20240718	2790	58.78	20240702	5160	-14.15	20240718	2790	58.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
92	20240814	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	170	2	4.01	677432030	153471	70.93	4340	4520	4265	5500	2965	4235	4414.11	0.00	0	26629	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2021	-1.92	7.42	12	0.33	-2297.00	594.00	5160	20240718	-14.63	2790	20240702	57.89	5160	-14.63	20240718	2790	57.89	20240702	5160	-14.63	20240718	2790	57.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
93	20240814	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	175	2	4.13	630253160	142786	65.99	4340	4520	4265	5500	2965	4235	4414.01	0.00	0	23989	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2023	-1.92	7.42	12	0.31	-2297.00	594.00	5160	20240718	-14.53	2790	20240702	58.06	5160	-14.53	20240718	2790	58.06	20240702	5160	-14.53	20240718	2790	58.06	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
94	20240814	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	180	2	4.25	544089355	123333	57.00	4340	4520	4265	5500	2965	4235	4411.60	0.00	0	22149	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2025	-1.92	7.43	12	0.27	-2297.00	594.00	5160	20240718	-14.44	2790	20240702	58.24	5160	-14.44	20240718	2790	58.24	20240702	5160	-14.44	20240718	2790	58.24	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
95	20240814	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	165	2	3.90	497357275	112693	52.08	4340	4520	4265	5500	2965	4235	4413.44	0.00	0	18373	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2018	-1.92	7.41	12	0.25	-2297.00	594.00	5160	20240718	-14.73	2790	20240702	57.71	5160	-14.73	20240718	2790	57.71	20240702	5160	-14.73	20240718	2790	57.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
96	20240814	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	155	2	3.66	206924100	47437	21.92	4340	4450	4265	5500	2965	4235	4362.18	0.00	0	8087	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	2014	-1.91	7.39	12	0.10	-2297.00	594.00	5160	20240718	-14.92	2790	20240702	57.35	5160	-14.92	20240718	2790	57.35	20240702	5160	-14.92	20240718	2790	57.35	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
97	20240814	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	90	2	2.13	21451280	4966	2.30	4340	4340	4265	5500	2965	4235	4320.23	0.00	0	-942	4611	4422	4296	4107	3981	4360	4045	229	1265	500	2870	5	1	45868383	1984	-1.88	7.28	12	0.01	-2297.00	594.00	5160	20240718	-16.18	2790	20240702	55.02	5160	-16.18	20240718	2790	55.02	20240702	5160	-16.18	20240718	2790	55.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
98	20240813	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-170	5	-3.86	922416510	216175	88.70	4455	4485	4170	5720	3085	4405	4266.60	0.00	0	13208	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1943	-1.84	7.13	12	0.47	-2297.00	594.00	5160	20240718	-17.93	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
99	20240813	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-195	5	-4.43	880811560	206258	84.63	4455	4485	4170	5720	3085	4405	4270.03	0.00	0	13082	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1931	-1.83	7.09	12	0.45	-2297.00	594.00	5160	20240718	-18.41	2790	20240702	50.90	5160	-18.41	20240718	2790	50.90	20240702	5160	-18.41	20240718	2790	50.90	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
100	20240813	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-210	5	-4.77	818677185	191422	78.54	4455	4485	4180	5720	3085	4405	4276.40	0.00	0	12434	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1924	-1.83	7.06	12	0.42	-2297.00	594.00	5160	20240718	-18.70	2790	20240702	50.36	5160	-18.70	20240718	2790	50.36	20240702	5160	-18.70	20240718	2790	50.36	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
101	20240813	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-195	5	-4.43	796266760	186091	76.35	4455	4485	4180	5720	3085	4405	4278.49	0.00	0	12644	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1931	-1.83	7.09	12	0.41	-2297.00	594.00	5160	20240718	-18.41	2790	20240702	50.90	5160	-18.41	20240718	2790	50.90	20240702	5160	-18.41	20240718	2790	50.90	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
102	20240813	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-210	5	-4.77	775959605	181267	74.37	4455	4485	4180	5720	3085	4405	4280.33	0.00	0	12310	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1924	-1.83	7.06	12	0.40	-2297.00	594.00	5160	20240718	-18.70	2790	20240702	50.36	5160	-18.70	20240718	2790	50.36	20240702	5160	-18.70	20240718	2790	50.36	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
103	20240813	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-200	5	-4.54	729997635	170318	69.88	4455	4485	4200	5720	3085	4405	4285.65	0.00	0	13383	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1929	-1.83	7.08	12	0.37	-2297.00	594.00	5160	20240718	-18.51	2790	20240702	50.72	5160	-18.51	20240718	2790	50.72	20240702	5160	-18.51	20240718	2790	50.72	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
104	20240813	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-135	5	-3.06	637191975	148310	60.85	4455	4485	4200	5720	3085	4405	4295.90	0.00	0	18497	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	1959	-1.86	7.19	12	0.32	-2297.00	594.00	5160	20240718	-17.25	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
105	20240813	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	80	2	1.82	81426400	18308	7.51	4455	4485	4415	5720	3085	4405	4449.07	0.00	0	644	4628	4516	4388	4276	4148	4572	4332	229	1315	500	2990	5	1	45868383	2057	-1.95	7.55	12	0.04	-2297.00	594.00	5160	20240718	-13.08	2790	20240702	60.75	5160	-13.08	20240718	2790	60.75	20240702	5160	-13.08	20240718	2790	60.75	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
106	20240812	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	210	2	5.01	1064495330	241594	129.10	4370	4500	4260	5450	2940	4195	4406.14	0.00	0	-10907	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	2021	-1.92	7.42	12	0.53	-2297.00	594.00	5160	20240718	-14.63	2790	20240702	57.89	5160	-14.63	20240718	2790	57.89	20240702	5160	-14.63	20240718	2790	57.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
107	20240812	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	205	2	4.89	978574665	222081	118.67	4370	4500	4260	5450	2940	4195	4406.39	0.00	0	-9166	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	2018	-1.92	7.41	12	0.48	-2297.00	594.00	5160	20240718	-14.73	2790	20240702	57.71	5160	-14.73	20240718	2790	57.71	20240702	5160	-14.73	20240718	2790	57.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
108	20240812	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	200	2	4.77	776858450	176372	94.25	4370	4500	4260	5450	2940	4195	4404.66	0.00	0	-7627	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	2016	-1.91	7.40	12	0.38	-2297.00	594.00	5160	20240718	-14.83	2790	20240702	57.53	5160	-14.83	20240718	2790	57.53	20240702	5160	-14.83	20240718	2790	57.53	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
109	20240812	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	175	2	4.17	733991970	166596	89.02	4370	4500	4260	5450	2940	4195	4405.82	0.00	0	-4041	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	2004	-1.90	7.36	12	0.36	-2297.00	594.00	5160	20240718	-15.31	2790	20240702	56.63	5160	-15.31	20240718	2790	56.63	20240702	5160	-15.31	20240718	2790	56.63	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
110	20240812	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	255	2	6.08	636355215	144349	77.13	4370	4500	4260	5450	2940	4195	4408.45	0.00	0	2751	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	2041	-1.94	7.49	12	0.31	-2297.00	594.00	5160	20240718	-13.76	2790	20240702	59.50	5160	-13.76	20240718	2790	59.50	20240702	5160	-13.76	20240718	2790	59.50	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
111	20240812	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	155	2	3.69	355092390	81055	43.31	4370	4450	4260	5450	2940	4195	4380.88	0.00	0	6206	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	1995	-1.89	7.32	12	0.18	-2297.00	594.00	5160	20240718	-15.70	2790	20240702	55.91	5160	-15.70	20240718	2790	55.91	20240702	5160	-15.70	20240718	2790	55.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
112	20240812	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	165	2	3.93	286330275	65386	34.94	4370	4450	4260	5450	2940	4195	4379.08	0.00	0	5287	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	2000	-1.90	7.34	12	0.14	-2297.00	594.00	5160	20240718	-15.50	2790	20240702	56.27	5160	-15.50	20240718	2790	56.27	20240702	5160	-15.50	20240718	2790	56.27	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
113	20240812	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	145	2	3.46	66454650	15365	8.21	4370	4370	4260	5450	2940	4195	4325.07	0.00	0	439	4518	4356	4238	4076	3958	4437	4157	229	1255	500	2850	5	1	45868383	1991	-1.89	7.31	12	0.03	-2297.00	594.00	5160	20240718	-15.89	2790	20240702	55.56	5160	-15.89	20240718	2790	55.56	20240702	5160	-15.89	20240718	2790	55.56	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
114	20240809	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	40	2	0.96	794039210	186665	119.11	4160	4400	4120	5400	2910	4155	4254.14	0.00	0	3735	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1924	-1.83	7.06	12	0.41	-2297.00	594.00	5160	20240718	-18.70	2790	20240702	50.36	5160	-18.70	20240718	2790	50.36	20240702	5160	-18.70	20240718	2790	50.36	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
115	20240809	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	45	2	1.08	775158280	182172	116.24	4160	4400	4120	5400	2910	4155	4255.42	0.00	0	3880	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1926	-1.83	7.07	12	0.40	-2297.00	594.00	5160	20240718	-18.60	2790	20240702	50.54	5160	-18.60	20240718	2790	50.54	20240702	5160	-18.60	20240718	2790	50.54	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
116	20240809	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	10	2	0.24	719050905	168808	107.72	4160	4400	4120	5400	2910	4155	4259.95	0.00	0	-422	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1910	-1.81	7.01	12	0.37	-2297.00	594.00	5160	20240718	-19.28	2790	20240702	49.28	5160	-19.28	20240718	2790	49.28	20240702	5160	-19.28	20240718	2790	49.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
117	20240809	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	100	2	2.41	635975015	148946	95.04	4160	4400	4120	5400	2910	4155	4270.30	0.00	0	6267	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1952	-1.85	7.16	12	0.32	-2297.00	594.00	5160	20240718	-17.54	2790	20240702	52.51	5160	-17.54	20240718	2790	52.51	20240702	5160	-17.54	20240718	2790	52.51	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
118	20240809	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	105	2	2.53	577465160	135136	86.23	4160	4400	4120	5400	2910	4155	4273.74	0.00	0	7446	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1954	-1.85	7.17	12	0.29	-2297.00	594.00	5160	20240718	-17.44	2790	20240702	52.69	5160	-17.44	20240718	2790	52.69	20240702	5160	-17.44	20240718	2790	52.69	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
119	20240809	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	115	2	2.77	366469165	86318	55.08	4160	4375	4120	5400	2910	4155	4246.21	0.00	0	-77	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1959	-1.86	7.19	12	0.19	-2297.00	594.00	5160	20240718	-17.25	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
120	20240809	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	165	2	3.97	315165360	74280	47.40	4160	4375	4120	5400	2910	4155	4243.66	0.00	0	2862	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1982	-1.88	7.27	12	0.16	-2297.00	594.00	5160	20240718	-16.28	2790	20240702	54.84	5160	-16.28	20240718	2790	54.84	20240702	5160	-16.28	20240718	2790	54.84	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
121	20240809	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	65	2	1.56	70417515	16848	10.75	4160	4290	4120	5400	2910	4155	4180.49	0.00	0	813	4351	4252	4076	3977	3801	4302	4027	229	1245	500	2820	5	1	45868383	1936	-1.84	7.10	12	0.04	-2297.00	594.00	5160	20240718	-18.22	2790	20240702	51.25	5160	-18.22	20240718	2790	51.25	20240702	5160	-18.22	20240718	2790	51.25	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
122	20240808	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	170	2	4.27	628005030	154787	318.41	3945	4175	3900	5180	2790	3985	4056.92	0.00	0	-31138	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1906	-1.81	6.99	12	0.34	-2297.00	594.00	5160	20240718	-19.48	2790	20240702	48.92	5160	-19.48	20240718	2790	48.92	20240702	5160	-19.48	20240718	2790	48.92	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
123	20240808	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	135	2	3.39	567869410	140206	288.41	3945	4175	3900	5180	2790	3985	4050.25	0.00	0	-28241	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1890	-1.79	6.94	12	0.31	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
124	20240808	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	80	2	2.01	477223140	117998	242.73	3945	4175	3900	5180	2790	3985	4044.33	0.00	0	-28346	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1865	-1.77	6.84	12	0.26	-2297.00	594.00	5160	20240718	-21.22	2790	20240702	45.70	5160	-21.22	20240718	2790	45.70	20240702	5160	-21.22	20240718	2790	45.70	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
125	20240808	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	45	2	1.13	420312910	103954	213.84	3945	4175	3900	5180	2790	3985	4043.26	0.00	0	-23903	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1848	-1.75	6.78	12	0.23	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
126	20240808	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	35	2	0.88	361885060	89552	184.21	3945	4175	3900	5180	2790	3985	4041.06	0.00	0	-24757	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1844	-1.75	6.77	12	0.20	-2297.00	594.00	5160	20240718	-22.09	2790	20240702	44.09	5160	-22.09	20240718	2790	44.09	20240702	5160	-22.09	20240718	2790	44.09	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
127	20240808	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	0	3	0.00	308557260	76205	156.76	3945	4175	3900	5180	2790	3985	4049.04	0.00	0	-25176	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1828	-1.73	6.71	12	0.17	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
128	20240808	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-10	5	-0.25	270728865	66683	137.17	3945	4175	3900	5180	2790	3985	4059.94	0.00	0	-20625	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1823	-1.73	6.69	12	0.15	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	5160	-22.97	20240718	2790	42.47	20240702	5160	-22.97	20240718	2790	42.47	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
129	20240808	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-35	5	-0.88	2583165	655	1.35	3945	3955	3935	5180	2790	3985	3943.76	0.00	0	422	4165	4075	3955	3865	3745	4120	3910	229	1195	500	2700	5	1	45868383	1812	-1.72	6.65	12	0.00	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	5160	-23.45	20240718	2790	41.58	20240702	5160	-23.45	20240718	2790	41.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
130	20240807	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	85	2	2.18	193188955	48516	44.82	3835	4045	3835	5070	2730	3900	3981.96	0.00	0	6238	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1828	-1.73	6.71	12	0.11	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
131	20240807	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	110	2	2.82	170138845	42756	39.50	3835	4045	3835	5070	2730	3900	3979.30	0.00	0	8531	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1839	-1.75	6.75	12	0.09	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
132	20240807	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	100	2	2.56	150901600	37942	35.05	3835	4045	3835	5070	2730	3900	3977.17	0.00	0	9307	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1835	-1.74	6.73	12	0.08	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
133	20240807	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	50	2	1.28	132555060	33321	30.78	3835	4045	3835	5070	2730	3900	3978.12	0.00	0	9950	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1812	-1.72	6.65	12	0.07	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	5160	-23.45	20240718	2790	41.58	20240702	5160	-23.45	20240718	2790	41.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
134	20240807	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	105	2	2.69	109803045	27602	25.50	3835	4045	3835	5070	2730	3900	3978.08	0.00	0	9848	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1837	-1.74	6.74	12	0.06	-2297.00	594.00	5160	20240718	-22.38	2790	20240702	43.55	5160	-22.38	20240718	2790	43.55	20240702	5160	-22.38	20240718	2790	43.55	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
135	20240807	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	115	2	2.95	68261190	17259	15.95	3835	4020	3835	5070	2730	3900	3955.11	0.00	0	6415	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1842	-1.75	6.76	12	0.04	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
136	20240807	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	75	2	1.92	28389925	7197	6.65	3835	4015	3835	5070	2730	3900	3944.69	0.00	0	-459	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1823	-1.73	6.69	12	0.02	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	5160	-22.97	20240718	2790	42.47	20240702	5160	-22.97	20240718	2790	42.47	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
137	20240807	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-15	5	-0.38	5727875	1492	1.38	3835	3900	3835	5070	2730	3900	3839.06	0.00	0	431	4136	4017	3831	3712	3526	4077	3772	229	1170	500	2650	5	1	45868383	1782	-1.69	6.54	12	0.00	-2297.00	594.00	5160	20240718	-24.71	2790	20240702	39.25	5160	-24.71	20240718	2790	39.25	20240702	5160	-24.71	20240718	2790	39.25	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
138	20240806	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	280	2	7.73	412947420	108127	72.90	3655	3950	3645	4705	2535	3620	3819.43	0.00	0	-983	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1789	-1.70	6.57	12	0.24	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
139	20240806	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	255	2	7.04	397332200	104103	70.19	3655	3950	3645	4705	2535	3620	3817.10	0.00	0	-2579	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1777	-1.69	6.52	12	0.23	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	5160	-24.90	20240718	2790	38.89	20240702	5160	-24.90	20240718	2790	38.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
140	20240806	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	230	2	6.35	343219050	90134	60.77	3655	3950	3645	4705	2535	3620	3808.30	0.00	0	-4816	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1766	-1.68	6.48	12	0.20	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
141	20240806	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	260	2	7.18	291288770	76821	51.80	3655	3950	3645	4705	2535	3620	3792.24	0.00	0	-2640	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1780	-1.69	6.53	12	0.17	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
142	20240806	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	135	2	3.73	186364800	49477	33.36	3655	3950	3645	4705	2535	3620	3767.29	0.00	0	-4190	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1722	-1.63	6.32	12	0.11	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	5160	-27.23	20240718	2790	34.59	20240702	5160	-27.23	20240718	2790	34.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
143	20240806	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	175	2	4.83	166347420	44175	29.78	3655	3950	3645	4705	2535	3620	3766.31	0.00	0	-5415	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1741	-1.65	6.39	12	0.10	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	5160	-26.45	20240718	2790	36.02	20240702	5160	-26.45	20240718	2790	36.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
144	20240806	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	260	2	7.18	98979655	26467	17.85	3655	3880	3645	4705	2535	3620	3740.65	0.00	0	-4382	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1780	-1.69	6.53	12	0.06	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
145	20240806	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	95	2	2.62	63018515	16935	11.42	3655	3765	3655	4705	2535	3620	3722.42	0.00	0	-8334	4233	3926	3743	3436	3253	3835	3345	229	1085	500	2460	5	1	45868383	1704	-1.62	6.25	12	0.04	-2297.00	594.00	5160	20240718	-28.00	2790	20240702	33.15	5160	-28.00	20240718	2790	33.15	20240702	5160	-28.00	20240718	2790	33.15	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
146	20240805	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-405	5	-10.06	555539420	148206	177.44	4050	4050	3560	5230	2820	4025	3748.51	0.00	0	16536	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1660	-1.58	6.09	12	0.32	-2297.00	594.00	5160	20240718	-29.84	2790	20240702	29.75	5160	-29.84	20240718	2790	29.75	20240702	5160	-29.84	20240718	2790	29.75	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
147	20240805	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-375	5	-9.32	529297885	140960	168.76	4050	4050	3560	5230	2820	4025	3754.95	0.00	0	16086	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1674	-1.59	6.14	12	0.31	-2297.00	594.00	5160	20240718	-29.26	2790	20240702	30.82	5160	-29.26	20240718	2790	30.82	20240702	5160	-29.26	20240718	2790	30.82	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
148	20240805	140626	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-285	5	-7.08	361364445	95004	113.74	4050	4050	3720	5230	2820	4025	3803.68	0.00	0	9697	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1715	-1.63	6.30	12	0.21	-2297.00	594.00	5160	20240718	-27.52	2790	20240702	34.05	5160	-27.52	20240718	2790	34.05	20240702	5160	-27.52	20240718	2790	34.05	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
149	20240805	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-265	5	-6.58	307674810	80668	96.58	4050	4050	3720	5230	2820	4025	3814.09	0.00	0	4336	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1725	-1.64	6.33	12	0.18	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	5160	-27.13	20240718	2790	34.77	20240702	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
150	20240805	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-235	5	-5.84	273867100	71731	85.88	4050	4050	3720	5230	2820	4025	3817.97	0.00	0	4681	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1738	-1.65	6.38	12	0.16	-2297.00	594.00	5160	20240718	-26.55	2790	20240702	35.84	5160	-26.55	20240718	2790	35.84	20240702	5160	-26.55	20240718	2790	35.84	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
151	20240805	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-195	5	-4.84	247052010	64672	77.43	4050	4050	3720	5230	2820	4025	3820.08	0.00	0	3405	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1757	-1.67	6.45	12	0.14	-2297.00	594.00	5160	20240718	-25.78	2790	20240702	37.28	5160	-25.78	20240718	2790	37.28	20240702	5160	-25.78	20240718	2790	37.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
152	20240805	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-150	5	-3.73	196075055	51368	61.50	4050	4050	3720	5230	2820	4025	3817.07	0.00	0	4178	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1777	-1.69	6.52	12	0.11	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	5160	-24.90	20240718	2790	38.89	20240702	5160	-24.90	20240718	2790	38.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
153	20240805	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-220	5	-5.47	50710655	13136	15.73	4050	4050	3805	5230	2820	4025	3860.43	0.00	0	-2750	4405	4215	4100	3910	3795	4157	3852	229	1205	500	2730	5	1	45868383	1745	-1.66	6.41	12	0.03	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	5160	-26.26	20240718	2790	36.38	20240702	5160	-26.26	20240718	2790	36.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
154	20240802	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-130	5	-3.13	336764810	83497	153.83	4290	4290	3985	5400	2910	4155	4033.26	0.00	0	-14518	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1846	-1.75	6.78	12	0.18	-2297.00	594.00	5160	20240718	-22.00	2790	20240702	44.27	5160	-22.00	20240718	2790	44.27	20240702	5160	-22.00	20240718	2790	44.27	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
155	20240802	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-140	5	-3.37	318639150	78974	145.50	4290	4290	3985	5400	2910	4155	4034.73	0.00	0	-16545	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1842	-1.75	6.76	12	0.17	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
156	20240802	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-105	5	-2.53	261362300	64763	119.32	4290	4290	3985	5400	2910	4155	4035.67	0.00	0	-20181	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1858	-1.76	6.82	12	0.14	-2297.00	594.00	5160	20240718	-21.51	2790	20240702	45.16	5160	-21.51	20240718	2790	45.16	20240702	5160	-21.51	20240718	2790	45.16	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
157	20240802	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-145	5	-3.49	245255075	60769	111.96	4290	4290	3985	5400	2910	4155	4035.86	0.00	0	-19943	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1839	-1.75	6.75	12	0.13	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
158	20240802	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-150	5	-3.61	196985900	48700	89.72	4290	4290	4000	5400	2910	4155	4044.89	0.00	0	-14597	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1837	-1.74	6.74	12	0.11	-2297.00	594.00	5160	20240718	-22.38	2790	20240702	43.55	5160	-22.38	20240718	2790	43.55	20240702	5160	-22.38	20240718	2790	43.55	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
159	20240802	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-115	5	-2.77	134161755	33034	60.86	4290	4290	4005	5400	2910	4155	4061.32	0.00	0	-7953	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1853	-1.76	6.80	12	0.07	-2297.00	594.00	5160	20240718	-21.71	2790	20240702	44.80	5160	-21.71	20240718	2790	44.80	20240702	5160	-21.71	20240718	2790	44.80	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
160	20240802	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-140	5	-3.37	103365230	25383	46.76	4290	4290	4005	5400	2910	4155	4072.22	0.00	0	-7558	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1842	-1.75	6.76	12	0.06	-2297.00	594.00	5160	20240718	-22.19	2790	20240702	43.91	5160	-22.19	20240718	2790	43.91	20240702	5160	-22.19	20240718	2790	43.91	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
161	20240802	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-50	5	-1.20	22039360	5260	9.69	4290	4290	4100	5400	2910	4155	4189.99	0.00	0	-3173	4351	4252	4166	4067	3981	4302	4117	229	1245	500	2820	5	1	45868383	1883	-1.79	6.91	12	0.01	-2297.00	594.00	5160	20240718	-20.45	2790	20240702	47.13	5160	-20.45	20240718	2790	47.13	20240702	5160	-20.45	20240718	2790	47.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
162	20240801	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	20	2	0.48	224280265	54023	80.54	4145	4265	4080	5370	2895	4135	4151.57	0.00	0	8462	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1906	-1.81	6.99	12	0.12	-2297.00	594.00	5160	20240718	-19.48	2790	20240702	48.92	5160	-19.48	20240718	2790	48.92	20240702	5160	-19.48	20240718	2790	48.92	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
163	20240801	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	5	2	0.12	211743975	51003	76.03	4145	4265	4080	5370	2895	4135	4151.60	0.00	0	7722	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1899	-1.80	6.97	12	0.11	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
164	20240801	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-15	5	-0.36	189471315	45604	67.98	4145	4265	4080	5370	2895	4135	4154.71	0.00	0	6649	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1890	-1.79	6.94	12	0.10	-2297.00	594.00	5160	20240718	-20.16	2790	20240702	47.67	5160	-20.16	20240718	2790	47.67	20240702	5160	-20.16	20240718	2790	47.67	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
165	20240801	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-5	5	-0.12	179560765	43204	64.41	4145	4265	4080	5370	2895	4135	4156.11	0.00	0	7931	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1894	-1.80	6.95	12	0.09	-2297.00	594.00	5160	20240718	-19.96	2790	20240702	48.03	5160	-19.96	20240718	2790	48.03	20240702	5160	-19.96	20240718	2790	48.03	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
166	20240801	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	15	2	0.36	138648625	33291	49.63	4145	4265	4140	5370	2895	4135	4164.75	0.00	0	10807	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1904	-1.81	6.99	12	0.07	-2297.00	594.00	5160	20240718	-19.57	2790	20240702	48.75	5160	-19.57	20240718	2790	48.75	20240702	5160	-19.57	20240718	2790	48.75	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
167	20240801	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	15	2	0.36	111016085	26627	39.69	4145	4265	4140	5370	2895	4135	4169.31	0.00	0	8116	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1904	-1.81	6.99	12	0.06	-2297.00	594.00	5160	20240718	-19.57	2790	20240702	48.75	5160	-19.57	20240718	2790	48.75	20240702	5160	-19.57	20240718	2790	48.75	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
168	20240801	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	60	2	1.45	79074510	18953	28.25	4145	4265	4140	5370	2895	4135	4172.14	0.00	0	9045	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1924	-1.83	7.06	12	0.04	-2297.00	594.00	5160	20240718	-18.70	2790	20240702	50.36	5160	-18.70	20240718	2790	50.36	20240702	5160	-18.70	20240718	2790	50.36	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
169	20240801	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	90	2	2.18	8236895	1983	2.96	4145	4265	4140	5370	2895	4135	4153.75	0.00	0	234	4285	4210	4100	4025	3915	4247	4062	229	1235	500	2810	5	1	45868383	1938	-1.84	7.11	12	0.00	-2297.00	594.00	5160	20240718	-18.12	2790	20240702	51.43	5160	-18.12	20240718	2790	51.43	20240702	5160	-18.12	20240718	2790	51.43	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N