KissMeData/084730/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	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	100	2	0.94	241249150	22455	57.42	10860	10860	10670	13870	7470	10670	10743.70	2.85	0	3281	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1196	8.76	0.67	12	0.20	1229.00	16081.00	19270	20240116	-44.11	9510	20240805	13.25	19270	-44.11	20240116	9510	13.25	20240805	19270	-44.11	20240116	9510	13.25	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
3	20240830	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	100	2	0.94	226738660	21106	53.97	10860	10860	10670	13870	7470	10670	10742.90	2.85	0	2712	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1196	8.76	0.67	12	0.19	1229.00	16081.00	19270	20240116	-44.11	9510	20240805	13.25	19270	-44.11	20240116	9510	13.25	20240805	19270	-44.11	20240116	9510	13.25	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
4	20240830	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	50	2	0.47	114595390	10624	27.17	10860	10860	10720	13870	7470	10670	10786.61	2.85	0	-174	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1191	8.72	0.67	12	0.10	1229.00	16081.00	19270	20240116	-44.37	9510	20240805	12.72	19270	-44.37	20240116	9510	12.72	20240805	19270	-44.37	20240116	9510	12.72	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
5	20240830	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	90	2	0.84	90353460	8368	21.40	10860	10860	10750	13870	7470	10670	10797.70	2.85	0	274	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1195	8.76	0.67	12	0.08	1229.00	16081.00	19270	20240116	-44.16	9510	20240805	13.14	19270	-44.16	20240116	9510	13.14	20240805	19270	-44.16	20240116	9510	13.14	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
6	20240830	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	120	2	1.12	83811140	7760	19.84	10860	10860	10750	13870	7470	10670	10800.62	2.85	0	490	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1199	8.78	0.67	12	0.07	1229.00	16081.00	19270	20240116	-44.01	9510	20240805	13.46	19270	-44.01	20240116	9510	13.46	20240805	19270	-44.01	20240116	9510	13.46	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
7	20240830	110708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	120	2	1.12	71026670	6576	16.82	10860	10860	10750	13870	7470	10670	10801.15	2.85	0	1045	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1199	8.78	0.67	12	0.06	1229.00	16081.00	19270	20240116	-44.01	9510	20240805	13.46	19270	-44.01	20240116	9510	13.46	20240805	19270	-44.01	20240116	9510	13.46	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
8	20240830	100704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	110	2	1.03	34412840	3188	8.15	10860	10860	10750	13870	7470	10670	10795.00	2.85	0	645	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1198	8.77	0.67	12	0.03	1229.00	16081.00	19270	20240116	-44.06	9510	20240805	13.35	19270	-44.06	20240116	9510	13.35	20240805	19270	-44.06	20240116	9510	13.35	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
9	20240830	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	120	2	1.12	2584990	240	0.61	10860	10860	10750	13870	7470	10670	10776.56	2.85	0	-171	11196	10932	10756	10492	10316	10845	10405	56	3200	500	7460	10	1	11109424	1199	8.78	0.67	12	0.00	1229.00	16081.00	19270	20240116	-44.01	9510	20240805	13.46	19270	-44.01	20240116	9510	13.46	20240805	19270	-44.01	20240116	9510	13.46	20240805	2.43	N	084730	500	55 억		316970	N	N	0	N	00	N
10	20240829	160704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-120	5	-1.11	420079900	39097	284.09	10900	11020	10580	14020	7560	10790	10744.56	2.98	0	-13414	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1185	8.68	0.66	12	0.35	1229.00	16081.00	19270	20240116	-44.63	9510	20240805	12.20	19270	-44.63	20240116	9510	12.20	20240805	19270	-44.63	20240116	9510	12.20	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
11	20240829	150712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-130	5	-1.20	406245040	37798	274.65	10900	11020	10580	14020	7560	10790	10747.79	2.98	0	-13364	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1184	8.67	0.66	12	0.34	1229.00	16081.00	19270	20240116	-44.68	9510	20240805	12.09	19270	-44.68	20240116	9510	12.09	20240805	19270	-44.68	20240116	9510	12.09	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
12	20240829	140713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-130	5	-1.20	369592870	34366	249.72	10900	11020	10580	14020	7560	10790	10754.61	2.98	0	-12166	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1184	8.67	0.66	12	0.31	1229.00	16081.00	19270	20240116	-44.68	9510	20240805	12.09	19270	-44.68	20240116	9510	12.09	20240805	19270	-44.68	20240116	9510	12.09	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
13	20240829	130714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-150	5	-1.39	351297510	32645	237.21	10900	11020	10580	14020	7560	10790	10761.14	2.98	0	-11943	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1182	8.66	0.66	12	0.29	1229.00	16081.00	19270	20240116	-44.78	9510	20240805	11.88	19270	-44.78	20240116	9510	11.88	20240805	19270	-44.78	20240116	9510	11.88	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
14	20240829	120711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-90	5	-0.83	306377630	28426	206.55	10900	11020	10580	14020	7560	10790	10778.08	2.98	0	-9274	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1189	8.71	0.67	12	0.26	1229.00	16081.00	19270	20240116	-44.47	9510	20240805	12.51	19270	-44.47	20240116	9510	12.51	20240805	19270	-44.47	20240116	9510	12.51	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
15	20240829	110714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	-60	5	-0.56	286198500	26539	192.84	10900	11020	10580	14020	7560	10790	10784.07	2.98	0	-7980	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1192	8.73	0.67	12	0.24	1229.00	16081.00	19270	20240116	-44.32	9510	20240805	12.83	19270	-44.32	20240116	9510	12.83	20240805	19270	-44.32	20240116	9510	12.83	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
16	20240829	100709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-140	5	-1.30	245354330	22716	165.06	10900	11020	10580	14020	7560	10790	10800.95	2.98	0	-6009	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1183	8.67	0.66	12	0.20	1229.00	16081.00	19270	20240116	-44.73	9510	20240805	11.99	19270	-44.73	20240116	9510	11.99	20240805	19270	-44.73	20240116	9510	11.99	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
17	20240829	090711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	180	2	1.67	79085220	7239	52.60	10900	11020	10850	14020	7560	10790	10924.88	2.98	0	904	10990	10890	10700	10600	10410	10940	10650	56	3230	500	7550	10	1	11109424	1219	8.93	0.68	12	0.07	1229.00	16081.00	19270	20240116	-43.07	9510	20240805	15.35	19270	-43.07	20240116	9510	15.35	20240805	19270	-43.07	20240116	9510	15.35	20240805	2.44	N	084730	500	55 억		330734	N	N	0	N	00	N
18	20240828	160650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	160	2	1.51	117451420	11017	57.99	10570	10800	10510	13810	7450	10630	10660.41	3.01	0	-3545	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1199	8.78	0.67	12	0.10	1229.00	16081.00	19270	20240116	-44.01	9510	20240805	13.46	19270	-44.01	20240116	9510	13.46	20240805	19270	-44.01	20240116	9510	13.46	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
19	20240828	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	60	2	0.56	76819680	7241	38.11	10570	10720	10510	13810	7450	10630	10608.99	3.01	0	-1676	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1188	8.70	0.66	12	0.07	1229.00	16081.00	19270	20240116	-44.53	9510	20240805	12.41	19270	-44.53	20240116	9510	12.41	20240805	19270	-44.53	20240116	9510	12.41	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
20	20240828	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	40	2	0.38	68415790	6451	33.96	10570	10720	10510	13810	7450	10630	10605.45	3.01	0	-1784	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1185	8.68	0.66	12	0.06	1229.00	16081.00	19270	20240116	-44.63	9510	20240805	12.20	19270	-44.63	20240116	9510	12.20	20240805	19270	-44.63	20240116	9510	12.20	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
21	20240828	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-10	5	-0.09	56410370	5323	28.02	10570	10720	10510	13810	7450	10630	10597.48	3.01	0	-1519	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1180	8.64	0.66	12	0.05	1229.00	16081.00	19270	20240116	-44.89	9510	20240805	11.67	19270	-44.89	20240116	9510	11.67	20240805	19270	-44.89	20240116	9510	11.67	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
22	20240828	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-20	5	-0.19	47510070	4484	23.60	10570	10720	10510	13810	7450	10630	10595.47	3.01	0	-1469	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1179	8.63	0.66	12	0.04	1229.00	16081.00	19270	20240116	-44.94	9510	20240805	11.57	19270	-44.94	20240116	9510	11.57	20240805	19270	-44.94	20240116	9510	11.57	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
23	20240828	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	0	3	0.00	39288090	3712	19.54	10570	10690	10510	13810	7450	10630	10584.08	3.01	0	-1161	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1181	8.65	0.66	12	0.03	1229.00	16081.00	19270	20240116	-44.84	9510	20240805	11.78	19270	-44.84	20240116	9510	11.78	20240805	19270	-44.84	20240116	9510	11.78	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
24	20240828	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	0	3	0.00	27009840	2556	13.45	10570	10680	10510	13810	7450	10630	10567.23	3.01	0	-549	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1181	8.65	0.66	12	0.02	1229.00	16081.00	19270	20240116	-44.84	9510	20240805	11.78	19270	-44.84	20240116	9510	11.78	20240805	19270	-44.84	20240116	9510	11.78	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
25	20240828	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	0	3	0.00	2595060	246	1.29	10570	10660	10510	13810	7450	10630	10549.02	3.01	0	-12	10923	10776	10603	10456	10283	10850	10530	56	3180	500	7440	10	1	11109424	1181	8.65	0.66	12	0.00	1229.00	16081.00	19270	20240116	-44.84	9510	20240805	11.78	19270	-44.84	20240116	9510	11.78	20240805	19270	-44.84	20240116	9510	11.78	20240805	2.51	N	084730	500	55 억		334279	N	N	0	N	00	N
26	20240827	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	80	2	0.76	201207960	18961	63.64	10550	10750	10430	13710	7390	10550	10611.65	3.04	0	-1827	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1181	8.65	0.66	12	0.17	1229.00	16081.00	19270	20240116	-44.84	9510	20240805	11.78	19270	-44.84	20240116	9510	11.78	20240805	19270	-44.84	20240116	9510	11.78	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
27	20240827	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	90	2	0.85	194082950	18291	61.39	10550	10750	10430	13710	7390	10550	10610.84	3.04	0	-1957	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1182	8.66	0.66	12	0.16	1229.00	16081.00	19270	20240116	-44.78	9510	20240805	11.88	19270	-44.78	20240116	9510	11.88	20240805	19270	-44.78	20240116	9510	11.88	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
28	20240827	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	140	2	1.33	170927950	16120	54.10	10550	10750	10430	13710	7390	10550	10603.47	3.04	0	-2281	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1188	8.70	0.66	12	0.15	1229.00	16081.00	19270	20240116	-44.53	9510	20240805	12.41	19270	-44.53	20240116	9510	12.41	20240805	19270	-44.53	20240116	9510	12.41	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
29	20240827	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	140	2	1.33	157589600	14867	49.90	10550	10750	10430	13710	7390	10550	10599.96	3.04	0	-2770	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1188	8.70	0.66	12	0.13	1229.00	16081.00	19270	20240116	-44.53	9510	20240805	12.41	19270	-44.53	20240116	9510	12.41	20240805	19270	-44.53	20240116	9510	12.41	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
30	20240827	120659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	100	2	0.95	129447030	12229	41.04	10550	10750	10430	13710	7390	10550	10585.25	3.04	0	-1658	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1183	8.67	0.66	12	0.11	1229.00	16081.00	19270	20240116	-44.73	9510	20240805	11.99	19270	-44.73	20240116	9510	11.99	20240805	19270	-44.73	20240116	9510	11.99	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
31	20240827	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	80	2	0.76	116902130	11047	37.08	10550	10750	10430	13710	7390	10550	10582.25	3.04	0	-1352	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1181	8.65	0.66	12	0.10	1229.00	16081.00	19270	20240116	-44.84	9510	20240805	11.78	19270	-44.84	20240116	9510	11.78	20240805	19270	-44.84	20240116	9510	11.78	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
32	20240827	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	10	2	0.09	52710490	5019	16.85	10550	10640	10430	13710	7390	10550	10502.19	3.04	0	-509	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1173	8.59	0.66	12	0.05	1229.00	16081.00	19270	20240116	-45.20	9510	20240805	11.04	19270	-45.20	20240116	9510	11.04	20240805	19270	-45.20	20240116	9510	11.04	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
33	20240827	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	20	2	0.19	14749400	1402	4.71	10550	10640	10490	13710	7390	10550	10520.26	3.04	0	-349	10943	10746	10623	10426	10303	10685	10365	56	3160	500	7380	10	1	11109424	1174	8.60	0.66	12	0.01	1229.00	16081.00	19270	20240116	-45.15	9510	20240805	11.15	19270	-45.15	20240116	9510	11.15	20240805	19270	-45.15	20240116	9510	11.15	20240805	2.50	N	084730	500	55 억		337481	N	N	0	N	00	N
34	20240826	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-170	5	-1.59	315397570	29784	84.19	10820	10820	10500	13930	7510	10720	10589.52	3.04	0	-289	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1172	8.58	0.66	12	0.27	1229.00	16081.00	19270	20240116	-45.25	9510	20240805	10.94	19270	-45.25	20240116	9510	10.94	20240805	19270	-45.25	20240116	9510	10.94	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
35	20240826	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-170	5	-1.59	303524920	28658	81.00	10820	10820	10500	13930	7510	10720	10591.28	3.04	0	-688	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1172	8.58	0.66	12	0.26	1229.00	16081.00	19270	20240116	-45.25	9510	20240805	10.94	19270	-45.25	20240116	9510	10.94	20240805	19270	-45.25	20240116	9510	10.94	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
36	20240826	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-140	5	-1.31	220488540	20792	58.77	10820	10820	10500	13930	7510	10720	10604.49	3.04	0	-1371	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1175	8.61	0.66	12	0.19	1229.00	16081.00	19270	20240116	-45.10	9510	20240805	11.25	19270	-45.10	20240116	9510	11.25	20240805	19270	-45.10	20240116	9510	11.25	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
37	20240826	130654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	-150	5	-1.40	209737790	19775	55.89	10820	10820	10500	13930	7510	10720	10606.21	3.04	0	-808	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1174	8.60	0.66	12	0.18	1229.00	16081.00	19270	20240116	-45.15	9510	20240805	11.15	19270	-45.15	20240116	9510	11.15	20240805	19270	-45.15	20240116	9510	11.15	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
38	20240826	120649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-130	5	-1.21	181307420	17083	48.29	10820	10820	10500	13930	7510	10720	10613.32	3.04	0	-1089	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1176	8.62	0.66	12	0.15	1229.00	16081.00	19270	20240116	-45.04	9510	20240805	11.36	19270	-45.04	20240116	9510	11.36	20240805	19270	-45.04	20240116	9510	11.36	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
39	20240826	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-110	5	-1.03	161514790	15214	43.00	10820	10820	10500	13930	7510	10720	10616.19	3.04	0	-615	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1179	8.63	0.66	12	0.14	1229.00	16081.00	19270	20240116	-44.94	9510	20240805	11.57	19270	-44.94	20240116	9510	11.57	20240805	19270	-44.94	20240116	9510	11.57	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
40	20240826	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-70	5	-0.65	74319120	6979	19.73	10820	10820	10600	13930	7510	10720	10648.96	3.04	0	-874	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1183	8.67	0.66	12	0.06	1229.00	16081.00	19270	20240116	-44.73	9510	20240805	11.99	19270	-44.73	20240116	9510	11.99	20240805	19270	-44.73	20240116	9510	11.99	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
41	20240826	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	90	2	0.84	270090	25	0.07	10820	10820	10770	13930	7510	10720	10803.60	3.04	0	-7	11000	10860	10740	10600	10480	10800	10540	56	3210	500	7500	10	1	11109424	1201	8.80	0.67	12	0.00	1229.00	16081.00	19270	20240116	-43.90	9510	20240805	13.67	19270	-43.90	20240116	9510	13.67	20240805	19270	-43.90	20240116	9510	13.67	20240805	2.51	N	084730	500	55 억		337767	N	N	0	N	00	N
42	20240823	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-210	5	-1.92	379600510	35379	113.74	10790	10880	10620	14200	7660	10930	10729.59	3.06	0	-2374	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1191	8.72	0.67	12	0.32	1229.00	16081.00	19270	20240116	-44.37	9510	20240805	12.72	19270	-44.37	20240116	9510	12.72	20240805	19270	-44.37	20240116	9510	12.72	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
43	20240823	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-210	5	-1.92	356724300	33244	106.87	10790	10880	10620	14200	7660	10930	10730.49	3.06	0	-2244	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1191	8.72	0.67	12	0.30	1229.00	16081.00	19270	20240116	-44.37	9510	20240805	12.72	19270	-44.37	20240116	9510	12.72	20240805	19270	-44.37	20240116	9510	12.72	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
44	20240823	140650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-190	5	-1.74	336413420	31348	100.78	10790	10880	10620	14200	7660	10930	10731.58	3.06	0	-1684	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1193	8.74	0.67	12	0.28	1229.00	16081.00	19270	20240116	-44.27	9510	20240805	12.93	19270	-44.27	20240116	9510	12.93	20240805	19270	-44.27	20240116	9510	12.93	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
45	20240823	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-190	5	-1.74	330682890	30814	99.06	10790	10880	10620	14200	7660	10930	10731.58	3.06	0	-1338	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1193	8.74	0.67	12	0.28	1229.00	16081.00	19270	20240116	-44.27	9510	20240805	12.93	19270	-44.27	20240116	9510	12.93	20240805	19270	-44.27	20240116	9510	12.93	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
46	20240823	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-260	5	-2.38	315523240	29396	94.50	10790	10880	10620	14200	7660	10930	10733.54	3.06	0	-1230	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1185	8.68	0.66	12	0.26	1229.00	16081.00	19270	20240116	-44.63	9510	20240805	12.20	19270	-44.63	20240116	9510	12.20	20240805	19270	-44.63	20240116	9510	12.20	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
47	20240823	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-260	5	-2.38	289368550	26945	86.62	10790	10880	10620	14200	7660	10930	10739.23	3.06	0	-674	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1185	8.68	0.66	12	0.24	1229.00	16081.00	19270	20240116	-44.63	9510	20240805	12.20	19270	-44.63	20240116	9510	12.20	20240805	19270	-44.63	20240116	9510	12.20	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
48	20240823	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-190	5	-1.74	210868030	19597	63.00	10790	10880	10700	14200	7660	10930	10760.22	3.06	0	4118	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1193	8.74	0.67	12	0.18	1229.00	16081.00	19270	20240116	-44.27	9510	20240805	12.93	19270	-44.27	20240116	9510	12.93	20240805	19270	-44.27	20240116	9510	12.93	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
49	20240823	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-110	5	-1.01	18950650	1752	5.63	10790	10860	10790	14200	7660	10930	10816.58	3.06	0	-14	11310	11120	11010	10820	10710	11065	10765	56	3270	500	7650	10	1	11109424	1202	8.80	0.67	12	0.02	1229.00	16081.00	19270	20240116	-43.85	9510	20240805	13.77	19270	-43.85	20240116	9510	13.77	20240805	19270	-43.85	20240116	9510	13.77	20240805	2.59	N	084730	500	55 억		340149	N	N	0	N	00	N
50	20240822	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	-190	5	-1.71	340841620	31092	68.37	11150	11200	10900	14450	7790	11120	10962.41	3.07	0	-1396	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1214	8.89	0.68	12	0.28	1229.00	16081.00	19270	20240116	-43.28	9510	20240805	14.93	19270	-43.28	20240116	9510	14.93	20240805	19270	-43.28	20240116	9510	14.93	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
51	20240822	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	-190	5	-1.71	299254550	27286	60.00	11150	11200	10900	14450	7790	11120	10967.33	3.07	0	-812	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1214	8.89	0.68	12	0.25	1229.00	16081.00	19270	20240116	-43.28	9510	20240805	14.93	19270	-43.28	20240116	9510	14.93	20240805	19270	-43.28	20240116	9510	14.93	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
52	20240822	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-140	5	-1.26	276345160	25192	55.39	11150	11200	10900	14450	7790	11120	10969.56	3.07	0	-331	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1220	8.93	0.68	12	0.23	1229.00	16081.00	19270	20240116	-43.02	9510	20240805	15.46	19270	-43.02	20240116	9510	15.46	20240805	19270	-43.02	20240116	9510	15.46	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
53	20240822	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	-190	5	-1.71	255129400	23253	51.13	11150	11200	10900	14450	7790	11120	10971.89	3.07	0	-140	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1214	8.89	0.68	12	0.21	1229.00	16081.00	19270	20240116	-43.28	9510	20240805	14.93	19270	-43.28	20240116	9510	14.93	20240805	19270	-43.28	20240116	9510	14.93	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
54	20240822	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-180	5	-1.62	238097290	21694	47.70	11150	11200	10900	14450	7790	11120	10975.26	3.07	0	888	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1215	8.90	0.68	12	0.20	1229.00	16081.00	19270	20240116	-43.23	9510	20240805	15.04	19270	-43.23	20240116	9510	15.04	20240805	19270	-43.23	20240116	9510	15.04	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
55	20240822	110648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	-110	5	-0.99	197084840	17950	39.47	11150	11200	10900	14450	7790	11120	10979.66	3.07	0	4030	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1223	8.96	0.68	12	0.16	1229.00	16081.00	19270	20240116	-42.86	9510	20240805	15.77	19270	-42.86	20240116	9510	15.77	20240805	19270	-42.86	20240116	9510	15.77	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
56	20240822	100647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	-90	5	-0.81	186792270	17015	37.41	11150	11200	10900	14450	7790	11120	10978.09	3.07	0	3927	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1225	8.97	0.69	12	0.15	1229.00	16081.00	19270	20240116	-42.76	9510	20240805	15.98	19270	-42.76	20240116	9510	15.98	20240805	19270	-42.76	20240116	9510	15.98	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
57	20240822	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	70	2	0.63	9676310	868	1.91	11150	11190	11100	14450	7790	11120	11147.82	3.07	0	215	11613	11366	11163	10916	10713	11265	10815	56	3330	500	7780	10	1	11109424	1243	9.10	0.70	12	0.01	1229.00	16081.00	19270	20240116	-41.93	9510	20240805	17.67	19270	-41.93	20240116	9510	17.67	20240805	19270	-41.93	20240116	9510	17.67	20240805	2.61	N	084730	500	55 억		341541	N	N	0	N	00	N
58	20240821	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-300	5	-2.63	502617280	45367	123.77	11410	11410	10960	14840	8000	11420	11078.91	3.05	0	2506	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1235	9.05	0.69	12	0.41	1229.00	16081.00	19270	20240116	-42.29	9510	20240805	16.93	19270	-42.29	20240116	9510	16.93	20240805	19270	-42.29	20240116	9510	16.93	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
59	20240821	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	-340	5	-2.98	489461060	44182	120.54	11410	11410	10960	14840	8000	11420	11078.29	3.05	0	2525	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1231	9.02	0.69	12	0.40	1229.00	16081.00	19270	20240116	-42.50	9510	20240805	16.51	19270	-42.50	20240116	9510	16.51	20240805	19270	-42.50	20240116	9510	16.51	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
60	20240821	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	-400	5	-3.50	454008510	40974	111.79	11410	11410	10960	14840	8000	11420	11080.40	3.05	0	874	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1224	8.97	0.69	12	0.37	1229.00	16081.00	19270	20240116	-42.81	9510	20240805	15.88	19270	-42.81	20240116	9510	15.88	20240805	19270	-42.81	20240116	9510	15.88	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
61	20240821	130654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	-410	5	-3.59	415227110	37454	102.19	11410	11410	10960	14840	8000	11420	11086.32	3.05	0	810	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1223	8.96	0.68	12	0.34	1229.00	16081.00	19270	20240116	-42.86	9510	20240805	15.77	19270	-42.86	20240116	9510	15.77	20240805	19270	-42.86	20240116	9510	15.77	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
62	20240821	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11050	-370	5	-3.24	280658940	25230	68.83	11410	11410	11010	14840	8000	11420	11124.02	3.05	0	-2946	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1228	8.99	0.69	12	0.23	1229.00	16081.00	19270	20240116	-42.66	9510	20240805	16.19	19270	-42.66	20240116	9510	16.19	20240805	19270	-42.66	20240116	9510	16.19	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
63	20240821	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	-360	5	-3.15	249822850	22441	61.23	11410	11410	11010	14840	8000	11420	11132.43	3.05	0	-3661	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1229	9.00	0.69	12	0.20	1229.00	16081.00	19270	20240116	-42.61	9510	20240805	16.30	19270	-42.61	20240116	9510	16.30	20240805	19270	-42.61	20240116	9510	16.30	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
64	20240821	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	-250	5	-2.19	83943530	7486	20.42	11410	11410	11130	14840	8000	11420	11213.40	3.05	0	-3073	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1241	9.09	0.69	12	0.07	1229.00	16081.00	19270	20240116	-42.03	9510	20240805	17.46	19270	-42.03	20240116	9510	17.46	20240805	19270	-42.03	20240116	9510	17.46	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
65	20240821	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	-90	5	-0.79	7819640	691	1.89	11410	11410	11250	14840	8000	11420	11316.41	3.05	0	84	11680	11550	11360	11230	11040	11615	11295	56	3420	500	7990	10	1	11109424	1259	9.22	0.70	12	0.01	1229.00	16081.00	19270	20240116	-41.20	9510	20240805	19.14	19270	-41.20	20240116	9510	19.14	20240805	19270	-41.20	20240116	9510	19.14	20240805	2.60	N	084730	500	55 억		339036	N	N	0	N	00	N
66	20240820	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	270	2	2.42	416124870	36541	128.12	11170	11490	11170	14490	7810	11150	11387.88	2.90	0	16893	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1269	9.29	0.71	12	0.33	1229.00	16081.00	19270	20240116	-40.74	9510	20240805	20.08	19270	-40.74	20240116	9510	20.08	20240805	19270	-40.74	20240116	9510	20.08	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
67	20240820	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	280	2	2.51	400465820	35170	123.31	11170	11490	11170	14490	7810	11150	11386.57	2.90	0	16455	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1270	9.30	0.71	12	0.32	1229.00	16081.00	19270	20240116	-40.69	9510	20240805	20.19	19270	-40.69	20240116	9510	20.19	20240805	19270	-40.69	20240116	9510	20.19	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
68	20240820	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	270	2	2.42	369616340	32471	113.85	11170	11490	11170	14490	7810	11150	11382.97	2.90	0	15257	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1269	9.29	0.71	12	0.29	1229.00	16081.00	19270	20240116	-40.74	9510	20240805	20.08	19270	-40.74	20240116	9510	20.08	20240805	19270	-40.74	20240116	9510	20.08	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
69	20240820	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	280	2	2.51	318971820	28032	98.29	11170	11490	11170	14490	7810	11150	11378.85	2.90	0	13593	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1270	9.30	0.71	12	0.25	1229.00	16081.00	19270	20240116	-40.69	9510	20240805	20.19	19270	-40.69	20240116	9510	20.19	20240805	19270	-40.69	20240116	9510	20.19	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
70	20240820	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	280	2	2.51	297138320	26120	91.58	11170	11490	11170	14490	7810	11150	11375.89	2.90	0	13555	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1270	9.30	0.71	12	0.24	1229.00	16081.00	19270	20240116	-40.69	9510	20240805	20.19	19270	-40.69	20240116	9510	20.19	20240805	19270	-40.69	20240116	9510	20.19	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
71	20240820	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	210	2	1.88	241452870	21234	74.45	11170	11490	11170	14490	7810	11150	11371.05	2.90	0	10413	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1262	9.24	0.71	12	0.19	1229.00	16081.00	19270	20240116	-41.05	9510	20240805	19.45	19270	-41.05	20240116	9510	19.45	20240805	19270	-41.05	20240116	9510	19.45	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
72	20240820	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	190	2	1.70	201684070	17724	62.14	11170	11490	11170	14490	7810	11150	11379.15	2.90	0	9485	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1260	9.23	0.71	12	0.16	1229.00	16081.00	19270	20240116	-41.15	9510	20240805	19.24	19270	-41.15	20240116	9510	19.24	20240805	19270	-41.15	20240116	9510	19.24	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
73	20240820	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	230	2	2.06	44214710	3913	13.72	11170	11380	11170	14490	7810	11150	11299.44	2.90	0	1708	11356	11252	11176	11072	10996	11215	11035	56	3340	500	7800	10	1	11109424	1264	9.26	0.71	12	0.04	1229.00	16081.00	19270	20240116	-40.94	9510	20240805	19.66	19270	-40.94	20240116	9510	19.66	20240805	19270	-40.94	20240116	9510	19.66	20240805	2.57	N	084730	500	55 억		321714	N	N	0	N	00	N
74	20240819	160635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	-130	5	-1.15	317799150	28433	27.03	11280	11280	11100	14660	7900	11280	11177.12	2.89	0	341	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1239	9.07	0.69	12	0.26	1229.00	16081.00	19270	20240116	-42.14	9510	20240805	17.25	19270	-42.14	20240116	9510	17.25	20240805	19270	-42.14	20240116	9510	17.25	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
75	20240819	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	-140	5	-1.24	292047530	26118	24.82	11280	11280	11100	14660	7900	11280	11181.85	2.89	0	683	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1238	9.06	0.69	12	0.24	1229.00	16081.00	19270	20240116	-42.19	9510	20240805	17.14	19270	-42.19	20240116	9510	17.14	20240805	19270	-42.19	20240116	9510	17.14	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
76	20240819	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	-80	5	-0.71	237405980	21219	20.17	11280	11280	11100	14660	7900	11280	11188.37	2.89	0	2144	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1244	9.11	0.70	12	0.19	1229.00	16081.00	19270	20240116	-41.88	9510	20240805	17.77	19270	-41.88	20240116	9510	17.77	20240805	19270	-41.88	20240116	9510	17.77	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
77	20240819	130638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	-80	5	-0.71	224502180	20065	19.07	11280	11280	11100	14660	7900	11280	11188.75	2.89	0	2983	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1244	9.11	0.70	12	0.18	1229.00	16081.00	19270	20240116	-41.88	9510	20240805	17.77	19270	-41.88	20240116	9510	17.77	20240805	19270	-41.88	20240116	9510	17.77	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
78	20240819	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	-60	5	-0.53	205009960	18322	17.41	11280	11280	11100	14660	7900	11280	11189.28	2.89	0	3055	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1246	9.13	0.70	12	0.16	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
79	20240819	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11230	-50	5	-0.44	180997780	16175	15.37	11280	11280	11100	14660	7900	11280	11189.97	2.89	0	3115	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1248	9.14	0.70	12	0.15	1229.00	16081.00	19270	20240116	-41.72	9510	20240805	18.09	19270	-41.72	20240116	9510	18.09	20240805	19270	-41.72	20240116	9510	18.09	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
80	20240819	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	-110	5	-0.98	78735970	7039	6.69	11280	11280	11100	14660	7900	11280	11185.68	2.89	0	-836	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1241	9.09	0.69	12	0.06	1229.00	16081.00	19270	20240116	-42.03	9510	20240805	17.46	19270	-42.03	20240116	9510	17.46	20240805	19270	-42.03	20240116	9510	17.46	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
81	20240819	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	-110	5	-0.98	20551090	1841	1.75	11280	11280	11100	14660	7900	11280	11163.00	2.89	0	-1578	11833	11556	11383	11106	10933	11470	11020	56	3380	500	7890	10	1	11109424	1241	9.09	0.69	12	0.02	1229.00	16081.00	19270	20240116	-42.03	9510	20240805	17.46	19270	-42.03	20240116	9510	17.46	20240805	19270	-42.03	20240116	9510	17.46	20240805	2.65	N	084730	500	55 억		321228	N	N	0	N	00	N
82	20240816	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11280	-600	5	-5.05	1193222710	104993	181.17	11620	11660	11210	15440	8320	11880	11365.02	3.01	0	-15532	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1253	9.18	0.70	12	0.95	1229.00	16081.00	19270	20240116	-41.46	9510	20240805	18.61	19270	-41.46	20240116	9510	18.61	20240805	19270	-41.46	20240116	9510	18.61	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
83	20240816	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	-630	5	-5.30	1123585090	98799	170.48	11620	11660	11220	15440	8320	11880	11372.18	3.01	0	-15310	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1250	9.15	0.70	12	0.89	1229.00	16081.00	19270	20240116	-41.62	9510	20240805	18.30	19270	-41.62	20240116	9510	18.30	20240805	19270	-41.62	20240116	9510	18.30	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
84	20240816	140640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	-560	5	-4.71	946669400	83087	143.37	11620	11660	11230	15440	8320	11880	11393.42	3.01	0	-13030	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1258	9.21	0.70	12	0.75	1229.00	16081.00	19270	20240116	-41.26	9510	20240805	19.03	19270	-41.26	20240116	9510	19.03	20240805	19270	-41.26	20240116	9510	19.03	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
85	20240816	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	-560	5	-4.71	898788660	78855	136.07	11620	11660	11230	15440	8320	11880	11397.69	3.01	0	-12515	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1258	9.21	0.70	12	0.71	1229.00	16081.00	19270	20240116	-41.26	9510	20240805	19.03	19270	-41.26	20240116	9510	19.03	20240805	19270	-41.26	20240116	9510	19.03	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
86	20240816	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-540	5	-4.55	805526140	70612	121.85	11620	11660	11230	15440	8320	11880	11407.45	3.01	0	-10914	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1260	9.23	0.71	12	0.64	1229.00	16081.00	19270	20240116	-41.15	9510	20240805	19.24	19270	-41.15	20240116	9510	19.24	20240805	19270	-41.15	20240116	9510	19.24	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
87	20240816	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-530	5	-4.46	771609940	67623	116.69	11620	11660	11230	15440	8320	11880	11410.12	3.01	0	-9597	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1261	9.24	0.71	12	0.61	1229.00	16081.00	19270	20240116	-41.10	9510	20240805	19.35	19270	-41.10	20240116	9510	19.35	20240805	19270	-41.10	20240116	9510	19.35	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
88	20240816	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	-430	5	-3.62	679312820	59520	102.71	11620	11660	11230	15440	8320	11880	11412.79	3.01	0	-7393	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1272	9.32	0.71	12	0.54	1229.00	16081.00	19270	20240116	-40.58	9510	20240805	20.40	19270	-40.58	20240116	9510	20.40	20240805	19270	-40.58	20240116	9510	20.40	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
89	20240816	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	-400	5	-3.37	210632710	18192	31.39	11620	11660	11410	15440	8320	11880	11577.48	3.01	0	-443	12093	11986	11863	11756	11633	11925	11695	56	3560	500	8310	10	1	11109424	1275	9.34	0.71	12	0.16	1229.00	16081.00	19270	20240116	-40.43	9510	20240805	20.72	19270	-40.43	20240116	9510	20.72	20240805	19270	-40.43	20240116	9510	20.72	20240805	2.67	N	084730	500	55 억		333944	N	N	0	N	00	N
90	20240814	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	140	2	1.19	652527260	55117	66.20	11900	11970	11740	15260	8220	11740	11838.95	2.99	0	1975	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1320	9.67	0.74	12	0.50	1229.00	16081.00	19270	20240116	-38.35	9510	20240805	24.92	19270	-38.35	20240116	9510	24.92	20240805	19270	-38.35	20240116	9510	24.92	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
91	20240814	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	70	2	0.60	642227400	54249	65.16	11900	11970	11740	15260	8220	11740	11838.51	2.99	0	2123	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1312	9.61	0.73	12	0.49	1229.00	16081.00	19270	20240116	-38.71	9510	20240805	24.19	19270	-38.71	20240116	9510	24.19	20240805	19270	-38.71	20240116	9510	24.19	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
92	20240814	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	60	2	0.51	513235080	43308	52.02	11900	11970	11740	15260	8220	11740	11850.81	2.99	0	-1053	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1311	9.60	0.73	12	0.39	1229.00	16081.00	19270	20240116	-38.76	9510	20240805	24.08	19270	-38.76	20240116	9510	24.08	20240805	19270	-38.76	20240116	9510	24.08	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
93	20240814	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11900	160	2	1.36	472193070	39850	47.87	11900	11970	11740	15260	8220	11740	11849.26	2.99	0	-757	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1322	9.68	0.74	12	0.36	1229.00	16081.00	19270	20240116	-38.25	9510	20240805	25.13	19270	-38.25	20240116	9510	25.13	20240805	19270	-38.25	20240116	9510	25.13	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
94	20240814	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	140	2	1.19	387501030	32739	39.32	11900	11950	11740	15260	8220	11740	11836.07	2.99	0	-2649	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1320	9.67	0.74	12	0.29	1229.00	16081.00	19270	20240116	-38.35	9510	20240805	24.92	19270	-38.35	20240116	9510	24.92	20240805	19270	-38.35	20240116	9510	24.92	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
95	20240814	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11860	120	2	1.02	348422210	29449	35.37	11900	11950	11740	15260	8220	11740	11831.38	2.99	0	-2562	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1318	9.65	0.74	12	0.27	1229.00	16081.00	19270	20240116	-38.45	9510	20240805	24.71	19270	-38.45	20240116	9510	24.71	20240805	19270	-38.45	20240116	9510	24.71	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
96	20240814	100633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	100	2	0.85	293055010	24776	29.76	11900	11950	11740	15260	8220	11740	11828.18	2.99	0	-3239	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1315	9.63	0.74	12	0.22	1229.00	16081.00	19270	20240116	-38.56	9510	20240805	24.50	19270	-38.56	20240116	9510	24.50	20240805	19270	-38.56	20240116	9510	24.50	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
97	20240814	090706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	150	2	1.28	120769690	10207	12.26	11900	11950	11740	15260	8220	11740	11832.05	2.99	0	-3825	12013	11876	11623	11486	11233	11945	11555	56	3520	500	8210	10	1	11109424	1321	9.67	0.74	12	0.09	1229.00	16081.00	19270	20240116	-38.30	9510	20240805	25.03	19270	-38.30	20240116	9510	25.03	20240805	19270	-38.30	20240116	9510	25.03	20240805	2.67	N	084730	500	55 억		331968	N	N	0	N	00	N
98	20240813	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11740	150	2	1.29	962534700	82985	274.34	11600	11760	11370	15060	8120	11590	11598.90	2.90	0	9304	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1304	9.55	0.73	12	0.75	1229.00	16081.00	19270	20240116	-39.08	9510	20240805	23.45	19270	-39.08	20240116	9510	23.45	20240805	19270	-39.08	20240116	9510	23.45	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
99	20240813	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	90	2	0.78	909943880	78495	259.50	11600	11760	11370	15060	8120	11590	11592.38	2.90	0	9451	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1298	9.50	0.73	12	0.71	1229.00	16081.00	19270	20240116	-39.39	9510	20240805	22.82	19270	-39.39	20240116	9510	22.82	20240805	19270	-39.39	20240116	9510	22.82	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
100	20240813	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	110	2	0.95	750284380	64823	214.30	11600	11760	11370	15060	8120	11590	11574.35	2.90	0	4985	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1300	9.52	0.73	12	0.58	1229.00	16081.00	19270	20240116	-39.28	9510	20240805	23.03	19270	-39.28	20240116	9510	23.03	20240805	19270	-39.28	20240116	9510	23.03	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
101	20240813	130633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	120	2	1.04	645776220	55886	184.75	11600	11760	11370	15060	8120	11590	11555.24	2.90	0	3554	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1301	9.53	0.73	12	0.50	1229.00	16081.00	19270	20240116	-39.23	9510	20240805	23.13	19270	-39.23	20240116	9510	23.13	20240805	19270	-39.23	20240116	9510	23.13	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
102	20240813	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	-110	5	-0.95	503437040	43701	144.47	11600	11750	11370	15060	8120	11590	11520.03	2.90	0	-923	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1275	9.34	0.71	12	0.39	1229.00	16081.00	19270	20240116	-40.43	9510	20240805	20.72	19270	-40.43	20240116	9510	20.72	20240805	19270	-40.43	20240116	9510	20.72	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
103	20240813	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-70	5	-0.60	434701450	37709	124.66	11600	11750	11370	15060	8120	11590	11527.79	2.90	0	-1313	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1280	9.37	0.72	12	0.34	1229.00	16081.00	19270	20240116	-40.22	9510	20240805	21.14	19270	-40.22	20240116	9510	21.14	20240805	19270	-40.22	20240116	9510	21.14	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
104	20240813	100628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11470	-120	5	-1.04	319065840	27620	91.31	11600	11750	11370	15060	8120	11590	11551.99	2.90	0	1258	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1274	9.33	0.71	12	0.25	1229.00	16081.00	19270	20240116	-40.48	9510	20240805	20.61	19270	-40.48	20240116	9510	20.61	20240805	19270	-40.48	20240116	9510	20.61	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
105	20240813	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	50	2	0.43	69379800	5966	19.72	11600	11730	11550	15060	8120	11590	11629.20	2.90	0	188	11783	11686	11533	11436	11283	11735	11485	56	3470	500	8110	10	1	11109424	1293	9.47	0.72	12	0.05	1229.00	16081.00	19270	20240116	-39.60	9510	20240805	22.40	19270	-39.60	20240116	9510	22.40	20240805	19270	-39.60	20240116	9510	22.40	20240805	2.59	N	084730	500	55 억		322674	N	N	0	N	00	N
106	20240812	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11590	250	2	2.20	344606670	29854	52.68	11460	11630	11380	14740	7940	11340	11543.07	2.99	0	-9751	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1288	9.43	0.72	12	0.27	1229.00	16081.00	19270	20240116	-39.85	9510	20240805	21.87	19270	-39.85	20240116	9510	21.87	20240805	19270	-39.85	20240116	9510	21.87	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
107	20240812	150624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11570	230	2	2.03	306517060	26563	46.87	11460	11630	11380	14740	7940	11340	11539.25	2.99	0	-7698	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1285	9.41	0.72	12	0.24	1229.00	16081.00	19270	20240116	-39.96	9510	20240805	21.66	19270	-39.96	20240116	9510	21.66	20240805	19270	-39.96	20240116	9510	21.66	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
108	20240812	140624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	180	2	1.59	291651010	25273	44.60	11460	11630	11380	14740	7940	11340	11540.02	2.99	0	-7060	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1280	9.37	0.72	12	0.23	1229.00	16081.00	19270	20240116	-40.22	9510	20240805	21.14	19270	-40.22	20240116	9510	21.14	20240805	19270	-40.22	20240116	9510	21.14	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
109	20240812	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	270	2	2.38	260586320	22588	39.86	11460	11610	11380	14740	7940	11340	11536.49	2.99	0	-5824	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1290	9.45	0.72	12	0.20	1229.00	16081.00	19270	20240116	-39.75	9510	20240805	22.08	19270	-39.75	20240116	9510	22.08	20240805	19270	-39.75	20240116	9510	22.08	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
110	20240812	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	180	2	1.59	229736990	19923	35.16	11460	11610	11380	14740	7940	11340	11531.24	2.99	0	-4901	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1280	9.37	0.72	12	0.18	1229.00	16081.00	19270	20240116	-40.22	9510	20240805	21.14	19270	-40.22	20240116	9510	21.14	20240805	19270	-40.22	20240116	9510	21.14	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
111	20240812	110621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	150	2	1.32	196314320	17024	30.04	11460	11610	11380	14740	7940	11340	11531.62	2.99	0	-3971	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1276	9.35	0.71	12	0.15	1229.00	16081.00	19270	20240116	-40.37	9510	20240805	20.82	19270	-40.37	20240116	9510	20.82	20240805	19270	-40.37	20240116	9510	20.82	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
112	20240812	100618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	210	2	1.85	123869050	10731	18.94	11460	11610	11380	14740	7940	11340	11543.10	2.99	0	-3014	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1283	9.40	0.72	12	0.10	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
113	20240812	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	160	2	1.41	7194030	627	1.11	11460	11500	11380	14740	7940	11340	11473.73	2.99	0	-211	11706	11522	11416	11232	11126	11470	11180	56	3400	500	7930	10	1	11109424	1278	9.36	0.72	12	0.01	1229.00	16081.00	19270	20240116	-40.32	9510	20240805	20.93	19270	-40.32	20240116	9510	20.93	20240805	19270	-40.32	20240116	9510	20.93	20240805	2.59	N	084730	500	55 억		332426	N	N	0	N	00	N
114	20240809	160615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	20	2	0.18	647151360	56669	170.33	11350	11600	11310	14710	7930	11320	11419.85	3.03	0	-4221	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1260	9.23	0.71	12	0.51	1229.00	16081.00	19270	20240116	-41.15	9510	20240805	19.24	19270	-41.15	20240116	9510	19.24	20240805	19270	-41.15	20240116	9510	19.24	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
115	20240809	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	0	3	0.00	607869230	53216	159.95	11350	11600	11310	14710	7930	11320	11422.68	3.03	0	-3866	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1258	9.21	0.70	12	0.48	1229.00	16081.00	19270	20240116	-41.26	9510	20240805	19.03	19270	-41.26	20240116	9510	19.03	20240805	19270	-41.26	20240116	9510	19.03	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
116	20240809	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	40	2	0.35	545081620	47681	143.32	11350	11600	11310	14710	7930	11320	11431.84	3.03	0	-3518	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1262	9.24	0.71	12	0.43	1229.00	16081.00	19270	20240116	-41.05	9510	20240805	19.45	19270	-41.05	20240116	9510	19.45	20240805	19270	-41.05	20240116	9510	19.45	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
117	20240809	130627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	100	2	0.88	468221830	40941	123.06	11350	11600	11310	14710	7930	11320	11436.50	3.03	0	-1204	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1269	9.29	0.71	12	0.37	1229.00	16081.00	19270	20240116	-40.74	9510	20240805	20.08	19270	-40.74	20240116	9510	20.08	20240805	19270	-40.74	20240116	9510	20.08	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
118	20240809	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	130	2	1.15	356440690	31122	93.54	11350	11600	11340	14710	7930	11320	11453.01	3.03	0	1029	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1272	9.32	0.71	12	0.28	1229.00	16081.00	19270	20240116	-40.58	9510	20240805	20.40	19270	-40.58	20240116	9510	20.40	20240805	19270	-40.58	20240116	9510	20.40	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
119	20240809	110619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	80	2	0.71	337437810	29456	88.54	11350	11600	11350	14710	7930	11320	11455.66	3.03	0	1565	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1266	9.28	0.71	12	0.27	1229.00	16081.00	19270	20240116	-40.84	9510	20240805	19.87	19270	-40.84	20240116	9510	19.87	20240805	19270	-40.84	20240116	9510	19.87	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
120	20240809	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	230	2	2.03	233786660	20388	61.28	11350	11600	11350	14710	7930	11320	11466.88	3.03	0	1879	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1283	9.40	0.72	12	0.18	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
121	20240809	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	120	2	1.06	44731960	3910	11.75	11350	11580	11350	14710	7930	11320	11440.40	3.03	0	781	11706	11512	11146	10952	10586	11610	11050	56	3390	500	7920	10	1	11109424	1271	9.31	0.71	12	0.04	1229.00	16081.00	19270	20240116	-40.63	9510	20240805	20.29	19270	-40.63	20240116	9510	20.29	20240805	19270	-40.63	20240116	9510	20.29	20240805	2.57	N	084730	500	55 억		336648	N	N	0	N	00	N
122	20240808	160612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	210	2	1.89	369996560	33199	38.67	10780	11340	10780	14440	7780	11110	11144.24	3.08	0	-5725	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1258	9.21	0.70	12	0.30	1229.00	16081.00	19270	20240116	-41.26	9510	20240805	19.03	19270	-41.26	20240116	9510	19.03	20240805	19270	-41.26	20240116	9510	19.03	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
123	20240808	150617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	80	2	0.72	320827570	28838	33.59	10780	11340	10780	14440	7780	11110	11125.17	3.08	0	-4787	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1243	9.10	0.70	12	0.26	1229.00	16081.00	19270	20240116	-41.93	9510	20240805	17.67	19270	-41.93	20240116	9510	17.67	20240805	19270	-41.93	20240116	9510	17.67	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
124	20240808	140619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	30	2	0.27	291800920	26243	30.57	10780	11340	10780	14440	7780	11110	11119.19	3.08	0	-4280	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1238	9.06	0.69	12	0.24	1229.00	16081.00	19270	20240116	-42.19	9510	20240805	17.14	19270	-42.19	20240116	9510	17.14	20240805	19270	-42.19	20240116	9510	17.14	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
125	20240808	130620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	140	2	1.26	265299740	23851	27.78	10780	11340	10780	14440	7780	11110	11123.21	3.08	0	-4148	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1250	9.15	0.70	12	0.21	1229.00	16081.00	19270	20240116	-41.62	9510	20240805	18.30	19270	-41.62	20240116	9510	18.30	20240805	19270	-41.62	20240116	9510	18.30	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
126	20240808	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	110	2	0.99	226229270	20357	23.71	10780	11340	10780	14440	7780	11110	11113.09	3.08	0	-2829	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1246	9.13	0.70	12	0.18	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
127	20240808	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	20	2	0.18	208615910	18782	21.88	10780	11340	10780	14440	7780	11110	11107.23	3.08	0	-2804	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1236	9.06	0.69	12	0.17	1229.00	16081.00	19270	20240116	-42.24	9510	20240805	17.03	19270	-42.24	20240116	9510	17.03	20240805	19270	-42.24	20240116	9510	17.03	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
128	20240808	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11070	-40	5	-0.36	146829300	13212	15.39	10780	11340	10780	14440	7780	11110	11113.33	3.08	0	-2480	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1230	9.01	0.69	12	0.12	1229.00	16081.00	19270	20240116	-42.55	9510	20240805	16.40	19270	-42.55	20240116	9510	16.40	20240805	19270	-42.55	20240116	9510	16.40	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
129	20240808	090614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	40	2	0.36	26319520	2389	2.78	10780	11200	10780	14440	7780	11110	11016.96	3.08	0	98	12023	11566	10883	10426	9743	11795	10655	56	3330	500	7770	10	1	11109424	1239	9.07	0.69	12	0.02	1229.00	16081.00	19270	20240116	-42.14	9510	20240805	17.25	19270	-42.14	20240116	9510	17.25	20240805	19270	-42.14	20240116	9510	17.25	20240805	2.83	N	084730	500	55 억		342374	N	N	0	N	00	N
130	20240807	160604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11110	780	2	7.55	938021430	85643	96.19	10200	11340	10200	13420	7240	10330	10952.66	3.04	0	5057	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1234	9.04	0.69	12	0.77	1229.00	16081.00	19270	20240116	-42.35	9510	20240805	16.82	19270	-42.35	20240116	9510	16.82	20240805	19270	-42.35	20240116	9510	16.82	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
131	20240807	150615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	840	2	8.13	896842630	81957	92.05	10200	11340	10200	13420	7240	10330	10942.84	3.04	0	5752	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1241	9.09	0.69	12	0.74	1229.00	16081.00	19270	20240116	-42.03	9510	20240805	17.46	19270	-42.03	20240116	9510	17.46	20240805	19270	-42.03	20240116	9510	17.46	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
132	20240807	140617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	810	2	7.84	832872370	76211	85.60	10200	11340	10200	13420	7240	10330	10928.51	3.04	0	6144	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1238	9.06	0.69	12	0.69	1229.00	16081.00	19270	20240116	-42.19	9510	20240805	17.14	19270	-42.19	20240116	9510	17.14	20240805	19270	-42.19	20240116	9510	17.14	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
133	20240807	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	730	2	7.07	756149030	69315	77.85	10200	11340	10200	13420	7240	10330	10908.88	3.04	0	5702	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1229	9.00	0.69	12	0.62	1229.00	16081.00	19270	20240116	-42.61	9510	20240805	16.30	19270	-42.61	20240116	9510	16.30	20240805	19270	-42.61	20240116	9510	16.30	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
134	20240807	120616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11230	900	2	8.71	581763890	53610	60.21	10200	11340	10200	13420	7240	10330	10851.78	3.04	0	7523	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1248	9.14	0.70	12	0.48	1229.00	16081.00	19270	20240116	-41.72	9510	20240805	18.09	19270	-41.72	20240116	9510	18.09	20240805	19270	-41.72	20240116	9510	18.09	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
135	20240807	110615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	440	2	4.26	239078550	22686	25.48	10200	10810	10200	13420	7240	10330	10538.59	3.04	0	4798	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1196	8.76	0.67	12	0.20	1229.00	16081.00	19270	20240116	-44.11	9510	20240805	13.25	19270	-44.11	20240116	9510	13.25	20240805	19270	-44.11	20240116	9510	13.25	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
136	20240807	100609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	170	2	1.65	128670110	12336	13.86	10200	10550	10200	13420	7240	10330	10430.46	3.04	0	2176	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1166	8.54	0.65	12	0.11	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
137	20240807	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	100	2	0.97	17553090	1703	1.91	10200	10430	10200	13420	7240	10330	10307.16	3.04	0	834	10936	10632	10266	9962	9596	10785	10115	56	3090	500	7230	10	1	11109424	1159	8.49	0.65	12	0.02	1229.00	16081.00	19270	20240116	-45.87	9510	20240805	9.67	19270	-45.87	20240116	9510	9.67	20240805	19270	-45.87	20240116	9510	9.67	20240805	3.00	N	084730	500	55 억		337317	N	N	0	N	00	N
138	20240806	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	380	2	3.82	908297400	88337	55.78	9900	10570	9900	12930	6970	9950	10282.08	2.93	0	12262	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1148	8.41	0.64	12	0.80	1229.00	16081.00	19270	20240116	-46.39	9510	20240805	8.62	19270	-46.39	20240116	9510	8.62	20240805	19270	-46.39	20240116	9510	8.62	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
139	20240806	150612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	490	2	4.92	886468720	86227	54.44	9900	10570	9900	12930	6970	9950	10280.64	2.93	0	12081	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1160	8.49	0.65	12	0.78	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
140	20240806	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	470	2	4.72	790212750	76942	48.58	9900	10570	9900	12930	6970	9950	10270.24	2.93	0	8832	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1158	8.48	0.65	12	0.69	1229.00	16081.00	19270	20240116	-45.93	9510	20240805	9.57	19270	-45.93	20240116	9510	9.57	20240805	19270	-45.93	20240116	9510	9.57	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
141	20240806	130610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	550	2	5.53	738547000	71987	45.45	9900	10570	9900	12930	6970	9950	10259.45	2.93	0	7465	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1166	8.54	0.65	12	0.65	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
142	20240806	120612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	420	2	4.22	674051900	65840	41.57	9900	10540	9900	12930	6970	9950	10237.73	2.93	0	6347	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1152	8.44	0.64	12	0.59	1229.00	16081.00	19270	20240116	-46.19	9510	20240805	9.04	19270	-46.19	20240116	9510	9.04	20240805	19270	-46.19	20240116	9510	9.04	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
143	20240806	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	420	2	4.22	628419770	61449	38.80	9900	10540	9900	12930	6970	9950	10226.69	2.93	0	7108	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1152	8.44	0.64	12	0.55	1229.00	16081.00	19270	20240116	-46.19	9510	20240805	9.04	19270	-46.19	20240116	9510	9.04	20240805	19270	-46.19	20240116	9510	9.04	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
144	20240806	100605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	560	2	5.63	418672000	41187	26.01	9900	10540	9900	12930	6970	9950	10165.15	2.93	0	8712	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1168	8.55	0.65	12	0.37	1229.00	16081.00	19270	20240116	-45.46	9510	20240805	10.52	19270	-45.46	20240116	9510	10.52	20240805	19270	-45.46	20240116	9510	10.52	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
145	20240806	090606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	300	2	3.02	192782150	19281	12.17	9900	10270	9900	12930	6970	9950	9998.56	2.93	0	2930	12270	11110	10310	9150	8350	10710	8750	56	2980	500	6960	10	1	11109424	1139	8.34	0.64	12	0.17	1229.00	16081.00	19270	20240116	-46.81	9510	20240805	7.78	19270	-46.81	20240116	9510	7.78	20240805	19270	-46.81	20240116	9510	7.78	20240805	3.01	N	084730	500	55 억		325056	N	N	0	N	00	N
146	20240805	160555	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9950	-1580	5	-13.70	1631107250	157500	193.79	11220	11470	9510	14980	8080	11530	10357.21	2.92	0	473	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1105	8.10	0.62	12	1.42	1229.00	16081.00	19270	20240116	-48.37	9510	20240805	4.63	19270	-48.37	20240116	9510	4.63	20240805	19270	-48.37	20240116	9510	4.63	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
147	20240805	150606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9870	-1660	5	-14.40	1475222030	141647	174.28	11220	11470	9510	14980	8080	11530	10414.78	2.92	0	-592	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1097	8.03	0.61	12	1.28	1229.00	16081.00	19270	20240116	-48.78	9510	20240805	3.79	19270	-48.78	20240116	9510	3.79	20240805	19270	-48.78	20240116	9510	3.79	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
148	20240805	140608	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10260	-1270	5	-11.01	1045967430	97915	120.48	11220	11470	10200	14980	8080	11530	10682.40	2.92	0	-2418	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1140	8.35	0.64	12	0.88	1229.00	16081.00	19270	20240116	-46.76	10200	20240805	0.59	19270	-46.76	20240116	10200	0.59	20240805	19270	-46.76	20240116	10200	0.59	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
149	20240805	130603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10420	-1110	5	-9.63	753648480	69499	85.51	11220	11470	10360	14980	8080	11530	10844.02	2.92	0	-8640	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1158	8.48	0.65	12	0.63	1229.00	16081.00	19270	20240116	-45.93	10360	20240805	0.58	19270	-45.93	20240116	10360	0.58	20240805	19270	-45.93	20240116	10360	0.58	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
150	20240805	120601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10700	-830	5	-7.20	623521140	57145	70.31	11220	11470	10600	14980	8080	11530	10911.21	2.92	0	-7546	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1189	8.71	0.67	12	0.51	1229.00	16081.00	19270	20240116	-44.47	10600	20240805	0.94	19270	-44.47	20240116	10600	0.94	20240805	19270	-44.47	20240116	10600	0.94	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
151	20240805	110604	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10680	-850	5	-7.37	537538400	49069	60.37	11220	11470	10670	14980	8080	11530	10954.75	2.92	0	-4321	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1186	8.69	0.66	12	0.44	1229.00	16081.00	19270	20240116	-44.58	10670	20240805	0.09	19270	-44.58	20240116	10670	0.09	20240805	19270	-44.58	20240116	10670	0.09	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
152	20240805	100559	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10830	-700	5	-6.07	362934020	32806	40.36	11220	11470	10830	14980	8080	11530	11063.04	2.92	0	-4547	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1203	8.81	0.67	12	0.30	1229.00	16081.00	19270	20240116	-43.80	10830	20240805	0.00	19270	-43.80	20240116	10830	0.00	20240805	19270	-43.80	20240116	10830	0.00	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
153	20240805	090556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11200	-330	5	-2.86	65935730	5858	7.21	11220	11470	11200	14980	8080	11530	11255.67	2.92	0	-1978	12230	11880	11700	11350	11170	11790	11260	56	3450	500	8070	10	1	11109424	1244	9.11	0.70	12	0.05	1229.00	16081.00	19270	20240116	-41.88	11200	20240805	0.00	19270	-41.88	20240116	11200	0.00	20240805	19270	-41.88	20240116	11200	0.00	20240805	3.05	N	084730	500	55 억		324696	N	N	0	N	00	N
154	20240802	160552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11530	-660	5	-5.41	944005920	80700	265.84	12020	12050	11520	15840	8540	12190	11698.95	3.00	0	-8342	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1281	9.38	0.72	12	0.73	1229.00	16081.00	19270	20240116	-40.17	11520	20240802	0.09	19270	-40.17	20240116	11520	0.09	20240802	19270	-40.17	20240116	11520	0.09	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
155	20240802	150550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11570	-620	5	-5.09	870842540	74358	244.95	12020	12050	11520	15840	8540	12190	11711.48	3.00	0	-7431	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1285	9.41	0.72	12	0.67	1229.00	16081.00	19270	20240116	-39.96	11520	20240802	0.43	19270	-39.96	20240116	11520	0.43	20240802	19270	-39.96	20240116	11520	0.43	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
156	20240802	140554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11660	-530	5	-4.35	574517420	48807	160.78	12020	12050	11660	15840	8540	12190	11771.21	3.00	0	-10338	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1295	9.49	0.73	12	0.44	1229.00	16081.00	19270	20240116	-39.49	11650	20230727	0.09	19270	-39.49	20240116	11660	0.00	20240802	19270	-39.49	20240116	11660	0.00	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
157	20240802	130553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11710	-480	5	-3.94	502100360	42609	140.36	12020	12050	11660	15840	8540	12190	11783.90	3.00	0	-9645	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1301	9.53	0.73	12	0.38	1229.00	16081.00	19270	20240116	-39.23	11650	20230727	0.52	19270	-39.23	20240116	11660	0.43	20240802	19270	-39.23	20240116	11660	0.43	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
158	20240802	120553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11680	-510	5	-4.18	424262160	35947	118.41	12020	12050	11660	15840	8540	12190	11802.44	3.00	0	-7706	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1298	9.50	0.73	12	0.32	1229.00	16081.00	19270	20240116	-39.39	11650	20230727	0.26	19270	-39.39	20240116	11660	0.17	20240802	19270	-39.39	20240116	11660	0.17	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
159	20240802	110554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11730	-460	5	-3.77	348197280	29444	96.99	12020	12050	11690	15840	8540	12190	11825.75	3.00	0	-5813	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1303	9.54	0.73	12	0.27	1229.00	16081.00	19270	20240116	-39.13	11650	20230727	0.69	19270	-39.13	20240116	11690	0.34	20240802	19270	-39.13	20240116	11690	0.34	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
160	20240802	100549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11870	-320	5	-2.63	232553090	19610	64.60	12020	12050	11740	15840	8540	12190	11858.90	3.00	0	-2790	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1319	9.66	0.74	12	0.18	1229.00	16081.00	19270	20240116	-38.40	11650	20230727	1.89	19270	-38.40	20240116	11740	1.11	20240802	19270	-38.40	20240116	11740	1.11	20240802	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
161	20240802	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	-210	5	-1.72	36570020	3050	10.05	12020	12050	11910	15840	8540	12190	11990.17	3.00	0	-566	12416	12302	12186	12072	11956	12360	12130	56	3650	500	8530	10	1	11109424	1331	9.75	0.74	12	0.03	1229.00	16081.00	19270	20240116	-37.83	11650	20230727	2.83	19270	-37.83	20240116	11770	1.78	20240731	19270	-37.83	20240116	11770	1.78	20240731	3.12	N	084730	500	55 억		333153	N	N	0	N	00	N
162	20240801	160548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	150	2	1.25	369082940	30233	90.60	12100	12300	12070	15650	8430	12040	12208.01	2.95	0	5776	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1354	9.92	0.76	12	0.27	1229.00	16081.00	19270	20240116	-36.74	11000	20230726	10.82	19270	-36.74	20240116	11770	3.57	20240731	19270	-36.74	20240116	11770	3.57	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
163	20240801	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	160	2	1.33	356518690	29202	87.51	12100	12300	12070	15650	8430	12040	12208.71	2.95	0	5825	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1355	9.93	0.76	12	0.26	1229.00	16081.00	19270	20240116	-36.69	11000	20230726	10.91	19270	-36.69	20240116	11770	3.65	20240731	19270	-36.69	20240116	11770	3.65	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
164	20240801	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	240	2	1.99	288035490	23601	70.73	12100	12300	12070	15650	8430	12040	12204.38	2.95	0	5161	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1364	9.99	0.76	12	0.21	1229.00	16081.00	19270	20240116	-36.27	11000	20230726	11.64	19270	-36.27	20240116	11770	4.33	20240731	19270	-36.27	20240116	11770	4.33	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
165	20240801	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	240	2	1.99	203780260	16723	50.12	12100	12300	12070	15650	8430	12040	12185.63	2.95	0	3561	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1364	9.99	0.76	12	0.15	1229.00	16081.00	19270	20240116	-36.27	11000	20230726	11.64	19270	-36.27	20240116	11770	4.33	20240731	19270	-36.27	20240116	11770	4.33	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
166	20240801	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	150	2	1.25	155451690	12769	38.27	12100	12280	12070	15650	8430	12040	12174.15	2.95	0	2797	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1354	9.92	0.76	12	0.11	1229.00	16081.00	19270	20240116	-36.74	11000	20230726	10.82	19270	-36.74	20240116	11770	3.57	20240731	19270	-36.74	20240116	11770	3.57	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
167	20240801	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	110	2	0.91	145647010	11963	35.85	12100	12280	12070	15650	8430	12040	12174.79	2.95	0	2652	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1350	9.89	0.76	12	0.11	1229.00	16081.00	19270	20240116	-36.95	11000	20230726	10.45	19270	-36.95	20240116	11770	3.23	20240731	19270	-36.95	20240116	11770	3.23	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
168	20240801	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12220	180	2	1.50	102276440	8396	25.16	12100	12280	12070	15650	8430	12040	12181.57	2.95	0	1790	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1358	9.94	0.76	12	0.08	1229.00	16081.00	19270	20240116	-36.59	11000	20230726	11.09	19270	-36.59	20240116	11770	3.82	20240731	19270	-36.59	20240116	11770	3.82	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N
169	20240801	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	110	2	0.91	21874540	1805	5.41	12100	12150	12070	15650	8430	12040	12118.86	2.95	0	116	12233	12136	11953	11856	11673	12185	11905	56	3610	500	8420	10	1	11109424	1350	9.89	0.76	12	0.02	1229.00	16081.00	19270	20240116	-36.95	11000	20230726	10.45	19270	-36.95	20240116	11770	3.23	20240731	19270	-36.95	20240116	11770	3.23	20240731	3.11	N	084730	500	55 억		327377	N	N	0	N	00	N