KissMeData/093920/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	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	58589160	10271	83.00	5700	5720	5690	7390	3990	5690	5704.33	3.33	0	-19	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
3	20240830	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	51952590	9108	73.61	5700	5720	5690	7390	3990	5690	5704.06	3.33	0	-5	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
4	20240830	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	45957490	8057	65.11	5700	5720	5690	7390	3990	5690	5704.04	3.33	0	-5	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
5	20240830	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	26464730	4643	37.52	5700	5710	5690	7390	3990	5690	5699.92	3.33	0	-4	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1062	7.37	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
6	20240830	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	20486670	3596	29.06	5700	5710	5690	7390	3990	5690	5697.07	3.33	0	-4	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
7	20240830	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	18867870	3312	26.77	5700	5710	5690	7390	3990	5690	5696.82	3.33	0	-4	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
8	20240830	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	4783960	840	6.79	5700	5700	5690	7390	3990	5690	5695.19	3.33	0	-1	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
9	20240830	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	96840	17	0.14	5700	5700	5690	7390	3990	5690	5696.47	3.33	0	0	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억		619010	N	N	0	N	00	N
10	20240829	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	10	2	0.18	70287780	12374	210.55	5620	5700	5620	7380	3980	5680	5680.25	3.33	0	-871	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1058	7.34	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
11	20240829	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	10	2	0.18	68786340	12110	206.06	5620	5700	5620	7380	3980	5680	5680.13	3.33	0	-807	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1058	7.34	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
12	20240829	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	65667240	11562	196.73	5620	5700	5620	7380	3980	5680	5679.57	3.33	0	-786	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1060	7.35	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
13	20240829	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	35639210	6288	106.99	5620	5700	5620	7380	3980	5680	5667.81	3.33	0	-504	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
14	20240829	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	33931790	5988	101.89	5620	5690	5620	7380	3980	5680	5666.63	3.33	0	-456	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
15	20240829	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	10	2	0.18	26284660	4642	78.99	5620	5690	5620	7380	3980	5680	5662.36	3.33	0	-393	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
16	20240829	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	13662040	2419	41.16	5620	5680	5620	7380	3980	5680	5647.80	3.33	0	-81	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
17	20240829	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	2067920	367	6.24	5620	5680	5620	7380	3980	5680	5634.66	3.33	0	19	5726	5702	5676	5652	5626	5690	5640	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.41	N	093920	500	93 억		619884	N	N	0	N	00	N
18	20240828	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	32857600	5789	30.03	5700	5700	5650	7390	3990	5690	5675.87	3.34	0	-658	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
19	20240828	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	27518690	4849	25.16	5700	5700	5650	7390	3990	5690	5675.13	3.34	0	-631	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
20	20240828	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	26927990	4745	24.62	5700	5700	5650	7390	3990	5690	5675.02	3.34	0	-629	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
21	20240828	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	26507920	4671	24.23	5700	5700	5650	7390	3990	5690	5675.00	3.34	0	-592	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
22	20240828	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	24431270	4304	22.33	5700	5700	5650	7390	3990	5690	5676.41	3.34	0	-483	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
23	20240828	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	16892320	2970	15.41	5700	5700	5670	7390	3990	5690	5687.65	3.34	0	-401	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
24	20240828	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	14763670	2595	13.46	5700	5700	5680	7390	3990	5690	5689.28	3.34	0	-377	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
25	20240828	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	250160	44	0.23	5700	5700	5680	7390	3990	5690	5685.45	3.34	0	-33	5750	5720	5670	5640	5590	5735	5655	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620542	N	N	0	N	00	N
26	20240827	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	108326250	19188	119.87	5670	5700	5620	7370	3970	5670	5645.27	3.34	0	-75	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.10	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
27	20240827	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	42343870	7475	46.70	5670	5700	5620	7370	3970	5670	5664.73	3.34	0	-93	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
28	20240827	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	39459120	6966	43.52	5670	5700	5620	7370	3970	5670	5664.53	3.34	0	-90	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
29	20240827	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	30727860	5425	33.89	5670	5700	5620	7370	3970	5670	5664.12	3.34	0	-174	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
30	20240827	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	25821110	4561	28.49	5670	5700	5620	7370	3970	5670	5661.28	3.34	0	-172	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
31	20240827	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	20513950	3629	22.67	5670	5690	5620	7370	3970	5670	5652.78	3.34	0	-206	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
32	20240827	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	17045000	3017	18.85	5670	5690	5620	7370	3970	5670	5649.65	3.34	0	-205	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
33	20240827	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-10	5	-0.18	2077970	369	2.31	5670	5670	5620	7370	3970	5670	5631.36	3.34	0	48	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.43	N	093920	500	93 억		620616	N	N	0	N	00	N
34	20240826	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	90680770	16007	129.57	5720	5730	5640	7340	3960	5650	5665.07	3.34	0	-1153	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
35	20240826	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	0	3	0.00	85498690	15091	122.15	5720	5730	5640	7340	3960	5650	5665.54	3.34	0	-1143	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
36	20240826	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	67099090	11833	95.78	5720	5730	5650	7340	3960	5650	5670.51	3.34	0	-1094	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
37	20240826	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	40	2	0.71	30298470	5324	43.10	5720	5730	5650	7340	3960	5650	5690.92	3.34	0	-843	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
38	20240826	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	30	2	0.53	28958710	5088	41.19	5720	5730	5650	7340	3960	5650	5691.57	3.34	0	-843	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
39	20240826	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	30	2	0.53	28294150	4971	40.24	5720	5730	5650	7340	3960	5650	5691.84	3.34	0	-841	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
40	20240826	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	60	2	1.06	19673390	3454	27.96	5720	5730	5650	7340	3960	5650	5695.83	3.34	0	-765	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1062	7.37	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
41	20240826	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	4243790	742	6.01	5720	5730	5650	7340	3960	5650	5719.39	3.34	0	-461	5736	5692	5656	5612	5576	5675	5595	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.43	N	093920	500	93 억		621750	N	N	0	N	00	N
42	20240823	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-10	5	-0.18	69806920	12352	174.73	5660	5700	5620	7350	3970	5660	5651.47	3.35	0	-1337	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
43	20240823	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-10	5	-0.18	64936170	11490	162.54	5660	5700	5620	7350	3970	5660	5651.54	3.35	0	-1321	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
44	20240823	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	10	2	0.18	54608800	9666	136.74	5660	5700	5620	7350	3970	5660	5649.58	3.35	0	-1301	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
45	20240823	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	40	2	0.71	46536800	8248	116.68	5660	5700	5620	7350	3970	5660	5642.19	3.35	0	-1239	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
46	20240823	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-10	5	-0.18	23081720	4094	57.91	5660	5660	5630	7350	3970	5660	5637.94	3.35	0	-321	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
47	20240823	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	17421060	3092	43.74	5660	5660	5630	7350	3970	5660	5634.24	3.35	0	-260	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
48	20240823	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	11643470	2066	29.23	5660	5660	5630	7350	3970	5660	5635.76	3.35	0	76	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
49	20240823	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	0	3	0.00	135840	24	0.34	5660	5660	5660	7350	3970	5660	5660.00	3.35	0	-15	5733	5696	5663	5626	5593	5695	5625	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.43	N	093920	500	93 억		623086	N	N	0	N	00	N
50	20240822	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-10	5	-0.18	39921400	7063	94.15	5660	5700	5630	7370	3970	5670	5652.18	3.35	0	-631	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
51	20240822	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-40	5	-0.71	34593770	6121	81.59	5660	5700	5630	7370	3970	5670	5651.65	3.35	0	-589	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
52	20240822	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	28652570	5067	67.54	5660	5700	5630	7370	3970	5670	5654.74	3.35	0	-586	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
53	20240822	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-30	5	-0.53	24992090	4418	58.89	5660	5700	5630	7370	3970	5670	5656.88	3.35	0	-586	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
54	20240822	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	18889690	3335	44.45	5660	5700	5640	7370	3970	5670	5664.07	3.35	0	-547	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
55	20240822	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-10	5	-0.18	16204820	2859	38.11	5660	5700	5640	7370	3970	5670	5668.00	3.35	0	-514	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
56	20240822	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	10672930	1881	25.07	5660	5700	5660	7370	3970	5670	5674.07	3.35	0	-468	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
57	20240822	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-10	5	-0.18	158480	28	0.37	5660	5660	5660	7370	3970	5670	5660.00	3.35	0	-13	5750	5710	5670	5630	5590	5730	5650	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.44	N	093920	500	93 억		623717	N	N	0	N	00	N
58	20240821	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	40687270	7180	33.70	5660	5710	5630	7380	3980	5680	5666.75	3.36	0	-480	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
59	20240821	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	34533150	6093	28.60	5660	5710	5630	7380	3980	5680	5667.68	3.36	0	-467	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
60	20240821	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	32347080	5707	26.79	5660	5710	5630	7380	3980	5680	5667.97	3.36	0	-464	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
61	20240821	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	13257060	2332	10.95	5660	5710	5650	7380	3980	5680	5684.85	3.36	0	-463	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
62	20240821	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	12865420	2263	10.62	5660	5710	5650	7380	3980	5680	5685.12	3.36	0	-463	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
63	20240821	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	11121910	1956	9.18	5660	5710	5650	7380	3980	5680	5686.05	3.36	0	-463	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
64	20240821	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	10	2	0.18	8720260	1533	7.20	5660	5710	5650	7380	3980	5680	5688.36	3.36	0	-461	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
65	20240821	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	30	2	0.53	419440	74	0.35	5660	5710	5660	7380	3980	5680	5668.11	3.36	0	-7	5720	5700	5660	5640	5600	5710	5650	93	1700	500	4200	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.45	N	093920	500	93 억		624197	N	N	0	N	00	N
66	20240820	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	60	2	1.07	116518600	20630	104.49	5620	5680	5620	7300	3940	5620	5648.01	3.35	0	1245	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1056	7.33	0.52	12	0.11	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
67	20240820	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	40	2	0.71	75329520	13342	67.58	5620	5670	5620	7300	3940	5620	5646.04	3.35	0	964	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
68	20240820	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	40	2	0.71	58337640	10341	52.38	5620	5670	5620	7300	3940	5620	5641.39	3.35	0	219	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
69	20240820	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	30	2	0.53	29708950	5273	26.71	5620	5660	5620	7300	3940	5620	5634.16	3.35	0	284	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
70	20240820	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	30	2	0.53	23605040	4191	21.23	5620	5660	5620	7300	3940	5620	5632.32	3.35	0	272	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
71	20240820	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	20	2	0.36	22802950	4049	20.51	5620	5660	5620	7300	3940	5620	5631.75	3.35	0	269	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
72	20240820	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	20	2	0.36	12095250	2149	10.88	5620	5660	5620	7300	3940	5620	5628.32	3.35	0	123	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
73	20240820	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	30	2	0.53	5780760	1028	5.21	5620	5660	5620	7300	3940	5620	5623.31	3.35	0	-98	5686	5652	5626	5592	5566	5670	5610	93	1680	500	4150	10	1	18600000	1051	7.29	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.45	N	093920	500	93 억		622952	N	N	0	N	00	N
74	20240819	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-30	5	-0.53	110890730	19742	51.31	5600	5660	5600	7340	3960	5650	5617.00	3.35	0	211	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.11	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
75	20240819	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	101095010	18000	46.78	5600	5660	5600	7340	3960	5650	5616.39	3.35	0	219	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
76	20240819	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	92701150	16511	42.91	5600	5660	5600	7340	3960	5650	5614.51	3.35	0	229	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
77	20240819	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	91787060	16349	42.49	5600	5660	5600	7340	3960	5650	5614.23	3.35	0	229	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
78	20240819	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	85625370	15252	39.64	5600	5660	5600	7340	3960	5650	5614.04	3.35	0	237	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
79	20240819	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	68693230	12236	31.80	5600	5660	5600	7340	3960	5650	5614.03	3.35	0	98	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
80	20240819	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	0	3	0.00	61673550	10988	28.56	5600	5660	5600	7340	3960	5650	5612.81	3.35	0	62	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
81	20240819	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-40	5	-0.71	41781440	7455	19.37	5600	5640	5600	7340	3960	5650	5604.49	3.35	0	-298	5796	5722	5676	5602	5556	5700	5580	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.50	N	093920	500	93 억		622723	N	N	0	N	00	N
82	20240816	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-60	5	-1.05	217684560	38467	42.94	5740	5750	5630	7420	4000	5710	5659.01	3.34	0	1614	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1051	7.29	0.51	12	0.21	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
83	20240816	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-30	5	-0.53	191411000	33817	37.75	5740	5750	5630	7420	4000	5710	5660.20	3.34	0	1763	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.18	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
84	20240816	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	167307010	29552	32.99	5740	5750	5630	7420	4000	5710	5661.44	3.34	0	1044	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.16	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
85	20240816	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	162018210	28616	31.94	5740	5750	5630	7420	4000	5710	5661.80	3.34	0	1140	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.15	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
86	20240816	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	140881070	24867	27.76	5740	5750	5640	7420	4000	5710	5665.38	3.34	0	1150	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.13	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
87	20240816	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-40	5	-0.70	115968760	20458	22.84	5740	5750	5640	7420	4000	5710	5668.63	3.34	0	641	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1055	7.32	0.51	12	0.11	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
88	20240816	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	89306460	15739	17.57	5740	5750	5640	7420	4000	5710	5674.21	3.34	0	810	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
89	20240816	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	4052900	707	0.79	5740	5750	5710	7420	4000	5710	5732.53	3.34	0	-276	5903	5806	5703	5606	5503	5855	5655	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.40	N	093920	500	93 억		621109	N	N	0	N	00	N
90	20240814	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	509835870	89491	27.97	5680	5800	5600	7410	3990	5700	5697.06	3.34	0	-257	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.48	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
91	20240814	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	471549680	82729	25.85	5680	5800	5600	7410	3990	5700	5699.93	3.34	0	-397	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.44	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
92	20240814	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-20	5	-0.35	447073090	78423	24.51	5680	5800	5600	7410	3990	5700	5700.79	3.34	0	-661	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.42	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
93	20240814	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	424303750	74416	23.25	5680	5800	5600	7410	3990	5700	5701.78	3.34	0	-795	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.40	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
94	20240814	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	408608400	71670	22.40	5680	5800	5600	7410	3990	5700	5701.25	3.34	0	-913	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1064	7.38	0.52	12	0.39	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
95	20240814	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	100	2	1.75	250075230	43998	13.75	5680	5800	5600	7410	3990	5700	5683.79	3.34	0	-1241	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1079	7.48	0.53	12	0.24	775.00	11013.00	6040	20231222	-3.97	5300	20240805	9.43	5970	-2.85	20240813	5300	9.43	20240805	6040	-3.97	20231222	5300	9.43	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
96	20240814	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-80	5	-1.40	125605760	22300	6.97	5680	5680	5600	7410	3990	5700	5632.55	3.34	0	879	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1045	7.25	0.51	12	0.12	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
97	20240814	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-40	5	-0.70	40813560	7226	2.26	5680	5680	5620	7410	3990	5700	5648.15	3.34	0	853	6120	5910	5760	5550	5400	6015	5655	93	1710	500	4210	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.40	N	093920	500	93 억		621281	N	N	0	N	00	N
98	20240813	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	70	2	1.24	1853115380	319292	3167.27	5630	5970	5610	7310	3950	5630	5803.85	3.33	0	1393	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1060	7.35	0.52	12	1.72	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
99	20240813	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	30	2	0.53	1808549550	311429	3089.27	5630	5970	5610	7310	3950	5630	5807.26	3.33	0	327	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1053	7.30	0.51	12	1.67	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
100	20240813	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	50	2	0.89	1764816170	303733	3012.93	5630	5970	5610	7310	3950	5630	5810.42	3.33	0	427	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1056	7.33	0.52	12	1.63	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
101	20240813	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	130	2	2.31	1503069510	257766	2556.95	5630	5970	5610	7310	3950	5630	5831.14	3.33	0	-1678	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1071	7.43	0.52	12	1.39	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
102	20240813	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	180	2	3.20	1394979690	239052	2371.31	5630	5970	5610	7310	3950	5630	5835.47	3.33	0	-1782	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1081	7.50	0.53	12	1.29	775.00	11013.00	6040	20231222	-3.81	5300	20240805	9.62	5970	-2.68	20240813	5300	9.62	20240805	6040	-3.81	20231222	5300	9.62	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
103	20240813	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	250	2	4.44	1018381250	173975	1725.77	5630	5970	5610	7310	3950	5630	5853.61	3.33	0	-3460	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1094	7.59	0.53	12	0.94	775.00	11013.00	6040	20231222	-2.65	5300	20240805	10.94	5970	-1.51	20240813	5300	10.94	20240805	6040	-2.65	20231222	5300	10.94	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
104	20240813	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	2928220	521	5.17	5630	5630	5610	7310	3950	5630	5620.38	3.33	0	-8	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5920	-5.07	20240219	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
105	20240813	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	225200	40	0.40	5630	5630	5630	7310	3950	5630	5630.00	3.33	0	-5	5676	5652	5616	5592	5556	5665	5605	93	1680	500	4160	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5920	-4.90	20240219	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.41	N	093920	500	93 억		619087	N	N	0	N	00	N
106	20240812	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	20	2	0.36	56285280	10051	131.30	5610	5640	5580	7290	3930	5610	5599.91	3.33	0	124	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5920	-4.90	20240219	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
107	20240812	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	51762370	9247	120.80	5610	5640	5580	7290	3930	5610	5597.75	3.33	0	156	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.05	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5920	-5.24	20240219	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
108	20240812	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	47794710	8540	111.56	5610	5640	5580	7290	3930	5610	5596.57	3.33	0	-106	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.05	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5920	-5.41	20240219	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
109	20240812	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	10	2	0.18	44900050	8024	104.82	5610	5640	5580	7290	3930	5610	5595.72	3.33	0	-106	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5920	-5.07	20240219	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
110	20240812	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	43381390	7753	101.28	5610	5640	5580	7290	3930	5610	5595.43	3.33	0	-139	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5920	-5.41	20240219	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
111	20240812	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	37218020	6650	86.87	5610	5640	5590	7290	3930	5610	5596.69	3.33	0	-32	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5920	-5.41	20240219	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
112	20240812	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	30006490	5360	70.02	5610	5640	5590	7290	3930	5610	5598.23	3.33	0	-25	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.28	5300	20240805	5.66	5920	-5.41	20240219	5300	5.66	20240805	6040	-7.28	20231222	5300	5.66	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
113	20240812	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	269280	48	0.63	5610	5610	5610	7290	3930	5610	5610.00	3.33	0	-7	5676	5642	5596	5562	5516	5660	5580	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5920	-5.24	20240219	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.43	N	093920	500	93 억		618963	N	N	0	N	00	N
114	20240809	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	42728180	7655	62.90	5570	5630	5550	7240	3900	5570	5581.72	3.33	0	299	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5920	-5.24	20240219	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
115	20240809	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	38421190	6887	56.59	5570	5630	5550	7240	3900	5570	5578.80	3.33	0	369	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5920	-5.24	20240219	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
116	20240809	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	29660120	5319	43.70	5570	5630	5550	7240	3900	5570	5576.26	3.33	0	507	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1043	7.24	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5920	-5.24	20240219	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
117	20240809	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	28507900	5113	42.01	5570	5630	5550	7240	3900	5570	5575.57	3.33	0	514	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1040	7.21	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5920	-5.57	20240219	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
118	20240809	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	24625440	4419	36.31	5570	5630	5550	7240	3900	5570	5572.63	3.33	0	544	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.45	5300	20240805	5.47	5920	-5.57	20240219	5300	5.47	20240805	6040	-7.45	20231222	5300	5.47	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
119	20240809	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	10	2	0.18	23301430	4182	34.36	5570	5630	5550	7240	3900	5570	5571.84	3.33	0	608	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1038	7.20	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5920	-5.74	20240219	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
120	20240809	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	19770190	3548	29.15	5570	5630	5550	7240	3900	5570	5572.21	3.33	0	642	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1036	7.19	0.51	12	0.02	775.00	11013.00	6040	20231222	-7.78	5300	20240805	5.09	5920	-5.91	20240219	5300	5.09	20240805	6040	-7.78	20231222	5300	5.09	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
121	20240809	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-10	5	-0.18	5109140	918	7.54	5570	5570	5560	7240	3900	5570	5565.51	3.33	0	692	5610	5590	5550	5530	5490	5600	5540	93	1670	500	4120	10	1	18600000	1034	7.17	0.50	12	0.00	775.00	11013.00	6040	20231222	-7.95	5300	20240805	4.91	5920	-6.08	20240219	5300	4.91	20240805	6040	-7.95	20231222	5300	4.91	20240805	0.43	N	093920	500	93 억		618653	N	N	0	N	00	N
122	20240808	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	20	2	0.36	66861260	12062	187.27	5510	5570	5510	7210	3890	5550	5543.09	3.33	0	-555	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1036	7.19	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.78	5300	20240805	5.09	5920	-5.91	20240219	5300	5.09	20240805	6040	-7.78	20231222	5300	5.09	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
123	20240808	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-30	5	-0.54	60984540	11005	170.86	5510	5560	5510	7210	3890	5550	5541.53	3.33	0	-439	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1027	7.12	0.50	12	0.06	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5920	-6.76	20240219	5300	4.15	20240805	6040	-8.61	20231222	5300	4.15	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
124	20240808	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-10	5	-0.18	59660960	10766	167.15	5510	5560	5510	7210	3890	5550	5541.61	3.33	0	-408	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1030	7.15	0.50	12	0.06	775.00	11013.00	6040	20231222	-8.28	5300	20240805	4.53	5920	-6.42	20240219	5300	4.53	20240805	6040	-8.28	20231222	5300	4.53	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
125	20240808	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	0	3	0.00	30080180	5431	84.32	5510	5550	5510	7210	3890	5550	5538.61	3.33	0	-383	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1032	7.16	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5920	-6.25	20240219	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
126	20240808	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	0	3	0.00	26825970	4844	75.21	5510	5550	5510	7210	3890	5550	5537.98	3.33	0	-373	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1032	7.16	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5920	-6.25	20240219	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
127	20240808	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-10	5	-0.18	23924890	4320	67.07	5510	5550	5510	7210	3890	5550	5538.17	3.33	0	-350	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1030	7.15	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.28	5300	20240805	4.53	5920	-6.42	20240219	5300	4.53	20240805	6040	-8.28	20231222	5300	4.53	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
128	20240808	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-20	5	-0.36	20707650	3739	58.05	5510	5550	5510	7210	3890	5550	5538.29	3.33	0	-339	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1029	7.14	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5920	-6.59	20240219	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
129	20240808	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-30	5	-0.54	1421600	258	4.01	5510	5520	5510	7210	3890	5550	5510.08	3.33	0	-14	5603	5576	5523	5496	5443	5590	5510	93	1660	500	4100	10	1	18600000	1027	7.12	0.50	12	0.00	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5920	-6.76	20240219	5300	4.15	20240805	6040	-8.61	20231222	5300	4.15	20240805	0.41	N	093920	500	93 억		619208	N	N	0	N	00	N
130	20240807	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	50	2	0.91	35598810	6436	19.64	5470	5550	5470	7150	3850	5500	5531.20	3.33	0	-414	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1032	7.16	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5920	-6.25	20240219	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
131	20240807	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	40	2	0.73	31226210	5648	17.24	5470	5550	5470	7150	3850	5500	5528.72	3.33	0	-340	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1030	7.15	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.28	5300	20240805	4.53	5920	-6.42	20240219	5300	4.53	20240805	6040	-8.28	20231222	5300	4.53	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
132	20240807	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	50	2	0.91	27636330	5001	15.26	5470	5550	5470	7150	3850	5500	5526.16	3.33	0	-294	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1032	7.16	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5920	-6.25	20240219	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
133	20240807	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	30	2	0.55	23900760	4326	13.20	5470	5550	5470	7150	3850	5500	5524.91	3.33	0	-286	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1029	7.14	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5920	-6.59	20240219	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
134	20240807	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	40	2	0.73	17876540	3237	9.88	5470	5550	5470	7150	3850	5500	5522.56	3.33	0	-150	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1030	7.15	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.28	5300	20240805	4.53	5920	-6.42	20240219	5300	4.53	20240805	6040	-8.28	20231222	5300	4.53	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
135	20240807	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	50	2	0.91	16879560	3057	9.33	5470	5550	5470	7150	3850	5500	5521.61	3.33	0	-150	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1032	7.16	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5920	-6.25	20240219	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
136	20240807	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	20	2	0.36	4075420	740	2.26	5470	5540	5470	7150	3850	5500	5507.32	3.33	0	-85	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1027	7.12	0.50	12	0.00	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5920	-6.76	20240219	5300	4.15	20240805	6040	-8.61	20231222	5300	4.15	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
137	20240807	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	30	2	0.55	2760010	502	1.53	5470	5530	5470	7150	3850	5500	5498.03	3.33	0	-37	5680	5590	5450	5360	5220	5635	5405	93	1650	500	4070	10	1	18600000	1029	7.14	0.50	12	0.00	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5920	-6.59	20240219	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.41	N	093920	500	93 억		619610	N	N	0	N	00	N
138	20240806	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	150	2	2.80	179595680	32768	30.63	5310	5540	5310	6950	3750	5350	5480.71	3.33	0	-1290	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1023	7.10	0.50	12	0.18	775.00	11013.00	6040	20231222	-8.94	5300	20240805	3.77	5920	-7.09	20240219	5300	3.77	20240805	6040	-8.94	20231222	5300	3.77	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
139	20240806	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	150	2	2.80	173236480	31612	29.55	5310	5540	5310	6950	3750	5350	5480.09	3.33	0	-1169	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1023	7.10	0.50	12	0.17	775.00	11013.00	6040	20231222	-8.94	5300	20240805	3.77	5920	-7.09	20240219	5300	3.77	20240805	6040	-8.94	20231222	5300	3.77	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
140	20240806	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	170	2	3.18	157195430	28697	26.83	5310	5540	5310	6950	3750	5350	5477.77	3.33	0	-1244	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1027	7.12	0.50	12	0.15	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5920	-6.76	20240219	5300	4.15	20240805	6040	-8.61	20231222	5300	4.15	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
141	20240806	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	130	2	2.43	126839680	23183	21.67	5310	5540	5310	6950	3750	5350	5471.24	3.33	0	-1342	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1019	7.07	0.50	12	0.12	775.00	11013.00	6040	20231222	-9.27	5300	20240805	3.40	5920	-7.43	20240219	5300	3.40	20240805	6040	-9.27	20231222	5300	3.40	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
142	20240806	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	140	2	2.62	125671050	22970	21.47	5310	5540	5310	6950	3750	5350	5471.09	3.33	0	-1342	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1021	7.08	0.50	12	0.12	775.00	11013.00	6040	20231222	-9.11	5300	20240805	3.58	5920	-7.26	20240219	5300	3.58	20240805	6040	-9.11	20231222	5300	3.58	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
143	20240806	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	150	2	2.80	120889920	22098	20.66	5310	5540	5310	6950	3750	5350	5470.63	3.33	0	-1625	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1023	7.10	0.50	12	0.12	775.00	11013.00	6040	20231222	-8.94	5300	20240805	3.77	5920	-7.09	20240219	5300	3.77	20240805	6040	-8.94	20231222	5300	3.77	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
144	20240806	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	180	2	3.36	94180150	17250	16.13	5310	5530	5310	6950	3750	5350	5459.72	3.33	0	-1506	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1029	7.14	0.50	12	0.09	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5920	-6.59	20240219	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
145	20240806	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	30	2	0.56	9842040	1849	1.73	5310	5410	5310	6950	3750	5350	5322.90	3.33	0	-56	5770	5560	5430	5220	5090	5495	5155	93	1600	500	3950	10	1	18600000	1001	6.94	0.49	12	0.01	775.00	11013.00	6040	20231222	-10.93	5300	20240805	1.51	5920	-9.12	20240219	5300	1.51	20240805	6040	-10.93	20231222	5300	1.51	20240805	0.41	N	093920	500	93 억		618611	N	N	0	N	00	N
146	20240805	160619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-250	5	-4.46	578284140	106470	611.26	5640	5640	5300	7280	3920	5600	5431.45	3.34	0	-3387	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	995	6.90	0.49	12	0.57	775.00	11013.00	6040	20231222	-11.42	5300	20240805	0.94	5920	-9.63	20240219	5300	0.94	20240805	6040	-11.42	20231222	5300	0.94	20240805	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
147	20240805	150630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-250	5	-4.46	530903270	97573	560.18	5640	5640	5320	7280	3920	5600	5441.09	3.34	0	-3122	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	995	6.90	0.49	12	0.52	775.00	11013.00	6040	20231222	-11.42	5320	20240805	0.56	5920	-9.63	20240219	5320	0.56	20240805	6040	-11.42	20231222	5320	0.56	20240805	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
148	20240805	140632	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5410	-190	5	-3.39	426828170	78172	448.80	5640	5640	5370	7280	3920	5600	5460.12	3.34	0	-2370	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	1006	6.98	0.49	12	0.42	775.00	11013.00	6040	20231222	-10.43	5370	20240805	0.74	5920	-8.61	20240219	5370	0.74	20240805	6040	-10.43	20231222	5370	0.74	20240805	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
149	20240805	130627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	-230	5	-4.11	397800980	72828	418.12	5640	5640	5370	7280	3920	5600	5462.20	3.34	0	-2062	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	999	6.93	0.49	12	0.39	775.00	11013.00	6040	20231222	-11.09	5370	20240805	0.00	5920	-9.29	20240219	5370	0.00	20240805	6040	-11.09	20231222	5370	0.00	20240805	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
150	20240805	120624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-170	5	-3.04	284075020	51770	297.22	5640	5640	5420	7280	3920	5600	5487.25	3.34	0	-1514	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	1010	7.01	0.49	12	0.28	775.00	11013.00	6040	20231222	-10.10	5420	20240805	0.18	5920	-8.28	20240219	5420	0.18	20240805	6040	-10.10	20231222	5420	0.18	20240805	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
151	20240805	110626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5480	-120	5	-2.14	206850570	37586	215.79	5640	5640	5460	7280	3920	5600	5503.39	3.34	0	-1325	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	1019	7.07	0.50	12	0.20	775.00	11013.00	6040	20231222	-9.27	5460	20240805	0.37	5920	-7.43	20240219	5460	0.37	20240805	6040	-9.27	20231222	5460	0.37	20240805	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
152	20240805	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-100	5	-1.79	140684360	25505	146.43	5640	5640	5480	7280	3920	5600	5515.95	3.34	0	-854	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	1023	7.10	0.50	12	0.14	775.00	11013.00	6040	20231222	-8.94	5460	20231006	0.73	5920	-7.09	20240219	5480	0.36	20240805	6040	-8.94	20231222	5460	0.73	20231006	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
153	20240805	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-30	5	-0.54	3898000	698	4.01	5640	5640	5570	7280	3920	5600	5584.53	3.34	0	-538	5700	5650	5620	5570	5540	5635	5555	93	1680	500	4140	10	1	18600000	1036	7.19	0.51	12	0.00	775.00	11013.00	6040	20231222	-7.78	5460	20231006	2.01	5920	-5.91	20240219	5540	0.54	20240625	6040	-7.78	20231222	5460	2.01	20231006	0.41	N	093920	500	93 억		622159	N	N	0	N	00	N
154	20240802	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-70	5	-1.23	97480120	17398	210.50	5670	5670	5590	7370	3970	5670	5602.95	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1042	7.23	0.51	12	0.09	775.00	11013.00	6040	20231222	-7.28	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
155	20240802	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-70	5	-1.23	91510520	16332	197.60	5670	5670	5590	7370	3970	5670	5603.14	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1042	7.23	0.51	12	0.09	775.00	11013.00	6040	20231222	-7.28	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
156	20240802	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-60	5	-1.06	67189110	11983	144.98	5670	5670	5600	7370	3970	5670	5607.04	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1043	7.24	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.12	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6040	-7.12	20231222	5460	2.75	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
157	20240802	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-50	5	-0.88	62518930	11150	134.91	5670	5670	5600	7370	3970	5670	5607.08	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1045	7.25	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.95	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6040	-6.95	20231222	5460	2.93	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
158	20240802	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-70	5	-1.23	48798440	8700	105.26	5670	5670	5600	7370	3970	5670	5609.02	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1042	7.23	0.51	12	0.05	775.00	11013.00	6040	20231222	-7.28	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
159	20240802	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-50	5	-0.88	32052000	5714	69.13	5670	5670	5600	7370	3970	5670	5609.38	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.95	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6040	-6.95	20231222	5460	2.93	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
160	20240802	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-60	5	-1.06	7739030	1375	16.64	5670	5670	5600	7370	3970	5670	5628.39	3.34	0	247	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1043	7.24	0.51	12	0.01	775.00	11013.00	6040	20231222	-7.12	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6040	-7.12	20231222	5460	2.75	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
161	20240802	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-30	5	-0.53	1450590	257	3.11	5670	5670	5640	7370	3970	5670	5644.32	3.34	0	198	5716	5692	5656	5632	5596	5705	5645	93	1700	500	4190	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.62	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6040	-6.62	20231222	5460	3.30	20231006	0.40	N	093920	500	93 억		621961	N	N	0	N	00	N
162	20240801	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	40	2	0.71	46732660	8265	46.96	5650	5680	5620	7310	3950	5630	5654.23	3.34	0	105	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.13	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
163	20240801	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	30	2	0.53	43773120	7743	43.99	5650	5680	5620	7310	3950	5630	5653.25	3.34	0	115	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.29	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
164	20240801	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	40	2	0.71	34293720	6063	34.45	5650	5680	5620	7310	3950	5630	5656.23	3.34	0	-88	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.13	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
165	20240801	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	40	2	0.71	33596310	5940	33.75	5650	5680	5620	7310	3950	5630	5655.94	3.34	0	-88	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.13	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
166	20240801	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	50	2	0.89	33449010	5914	33.60	5650	5680	5620	7310	3950	5630	5655.90	3.34	0	-88	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6040	-5.96	20231222	5460	4.03	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
167	20240801	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	29469910	5211	29.61	5650	5680	5620	7310	3950	5630	5655.33	3.34	0	-88	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.62	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6040	-6.62	20231222	5460	3.30	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
168	20240801	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	30	2	0.53	25945330	4585	26.05	5650	5680	5620	7310	3950	5630	5658.74	3.34	0	-88	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.29	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N
169	20240801	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	40	2	0.71	5158510	913	5.19	5650	5670	5650	7310	3950	5630	5650.07	3.34	0	-8	5683	5656	5613	5586	5543	5670	5600	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.13	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.40	N	093920	500	93 억		621856	N	N	0	N	00	N