KissMeData/417790/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	161235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	70	2	0.76	193999300	21120	273.01	9210	9260	9140	11900	6420	9160	9183.56	0.42	0	6056	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1015	8.48	1.10	12	0.19	1088.00	8378.00	13330	20230829	-30.76	7730	20240805	19.40	12830	-28.06	20240125	7730	19.40	20240805	13190	-30.02	20230830	7730	19.40	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
3	20240830	151251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	50	2	0.55	174094470	18963	245.13	9210	9260	9140	11900	6420	9160	9180.75	0.42	0	5907	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1013	8.47	1.10	12	0.17	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13190	-30.17	20230830	7730	19.15	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
4	20240830	141249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	40	2	0.44	168022310	18303	236.60	9210	9260	9140	11900	6420	9160	9180.04	0.42	0	5627	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1012	8.46	1.10	12	0.17	1088.00	8378.00	13330	20230829	-30.98	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	13190	-30.25	20230830	7730	19.02	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
5	20240830	131240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	50	2	0.55	120246330	13088	169.18	9210	9260	9140	11900	6420	9160	9187.53	0.42	0	3786	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1013	8.47	1.10	12	0.12	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13190	-30.17	20230830	7730	19.15	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
6	20240830	121246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	50	2	0.55	113355960	12336	159.46	9210	9260	9160	11900	6420	9160	9189.04	0.42	0	3648	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1013	8.47	1.10	12	0.11	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13190	-30.17	20230830	7730	19.15	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
7	20240830	111259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	50	2	0.55	112583400	12252	158.38	9210	9260	9160	11900	6420	9160	9188.98	0.42	0	3648	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1013	8.47	1.10	12	0.11	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13190	-30.17	20230830	7730	19.15	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
8	20240830	101253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	30	2	0.33	56213050	6109	78.97	9210	9260	9170	11900	6420	9160	9201.68	0.42	0	822	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1011	8.45	1.10	12	0.06	1088.00	8378.00	13330	20230829	-31.06	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	13190	-30.33	20230830	7730	18.89	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
9	20240830	091257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	40	2	0.44	990940	108	1.40	9210	9210	9170	11900	6420	9160	9175.37	0.42	0	-8	9473	9316	9113	8956	8753	9215	8855	11	2740	100	6410	10	1	10999650	1012	8.46	1.10	12	0.00	1088.00	8378.00	13330	20230829	-30.98	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	13190	-30.25	20230830	7730	19.02	20240805	1.47	N	417790	100	10 억		45770	N	N	0	N	00	N
10	20240829	161256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	70367730	7736	91.46	9200	9270	8910	12060	6500	9280	9096.14	0.42	0	-570	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1008	8.42	1.09	12	0.07	1088.00	8378.00	13330	20230829	-31.28	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	13330	-31.28	20230829	7730	18.50	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
11	20240829	151309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-130	5	-1.40	64483820	7093	83.86	9200	9270	8910	12060	6500	9280	9091.19	0.42	0	-348	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1006	8.41	1.09	12	0.06	1088.00	8378.00	13330	20230829	-31.36	7730	20240805	18.37	12830	-28.68	20240125	7730	18.37	20240805	13330	-31.36	20230829	7730	18.37	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
12	20240829	141309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-150	5	-1.62	60288880	6633	78.42	9200	9270	8910	12060	6500	9280	9089.23	0.42	0	-132	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1004	8.39	1.09	12	0.06	1088.00	8378.00	13330	20230829	-31.51	7730	20240805	18.11	12830	-28.84	20240125	7730	18.11	20240805	13330	-31.51	20230829	7730	18.11	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
13	20240829	131310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-150	5	-1.62	41925630	4604	54.43	9200	9270	8910	12060	6500	9280	9106.35	0.42	0	-168	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1004	8.39	1.09	12	0.04	1088.00	8378.00	13330	20230829	-31.51	7730	20240805	18.11	12830	-28.84	20240125	7730	18.11	20240805	13330	-31.51	20230829	7730	18.11	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
14	20240829	121309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-100	5	-1.08	40104180	4405	52.08	9200	9270	8910	12060	6500	9280	9104.24	0.42	0	-142	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1010	8.44	1.10	12	0.04	1088.00	8378.00	13330	20230829	-31.13	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	13330	-31.13	20230829	7730	18.76	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
15	20240829	111308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-90	5	-0.97	38653870	4247	50.21	9200	9270	8910	12060	6500	9280	9101.45	0.42	0	-140	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1011	8.45	1.10	12	0.04	1088.00	8378.00	13330	20230829	-31.06	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	13330	-31.06	20230829	7730	18.89	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
16	20240829	101259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-160	5	-1.72	37379430	4108	48.57	9200	9270	8910	12060	6500	9280	9099.18	0.42	0	-140	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1003	8.38	1.09	12	0.04	1088.00	8378.00	13330	20230829	-31.58	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	13330	-31.58	20230829	7730	17.98	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
17	20240829	091308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-60	5	-0.65	11388540	1248	14.76	9200	9220	9100	12060	6500	9280	9125.43	0.42	0	-45	9380	9330	9250	9200	9120	9355	9225	11	2780	100	6490	10	1	10999650	1014	8.47	1.10	12	0.01	1088.00	8378.00	13330	20230829	-30.83	7730	20240805	19.28	12830	-28.14	20240125	7730	19.28	20240805	13330	-30.83	20230829	7730	19.28	20240805	1.47	N	417790	100	10 억		46341	N	N	0	N	00	N
18	20240828	161224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-20	5	-0.22	77987180	8458	65.55	9220	9300	9170	12090	6510	9300	9220.52	0.44	0	-1632	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1021	8.53	1.11	12	0.08	1088.00	8378.00	13330	20230829	-30.38	7730	20240805	20.05	12830	-27.67	20240125	7730	20.05	20240805	13330	-30.38	20230829	7730	20.05	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
19	20240828	151234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-20	5	-0.22	73375890	7961	61.70	9220	9300	9170	12090	6510	9300	9216.92	0.44	0	-1422	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1021	8.53	1.11	12	0.07	1088.00	8378.00	13330	20230829	-30.38	7730	20240805	20.05	12830	-27.67	20240125	7730	20.05	20240805	13330	-30.38	20230829	7730	20.05	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
20	20240828	141234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-70	5	-0.75	68688140	7453	57.76	9220	9300	9170	12090	6510	9300	9216.17	0.44	0	-1543	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1015	8.48	1.10	12	0.07	1088.00	8378.00	13330	20230829	-30.76	7730	20240805	19.40	12830	-28.06	20240125	7730	19.40	20240805	13330	-30.76	20230829	7730	19.40	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
21	20240828	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	63193190	6856	53.13	9220	9300	9170	12090	6510	9300	9217.21	0.44	0	-1551	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1011	8.45	1.10	12	0.06	1088.00	8378.00	13330	20230829	-31.06	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	13330	-31.06	20230829	7730	18.89	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
22	20240828	121230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-70	5	-0.75	57735210	6263	48.54	9220	9300	9170	12090	6510	9300	9218.46	0.44	0	-1531	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1015	8.48	1.10	12	0.06	1088.00	8378.00	13330	20230829	-30.76	7730	20240805	19.40	12830	-28.06	20240125	7730	19.40	20240805	13330	-30.76	20230829	7730	19.40	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
23	20240828	111229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-90	5	-0.97	40199490	4361	33.80	9220	9300	9180	12090	6510	9300	9217.95	0.44	0	-2020	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1013	8.47	1.10	12	0.04	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13330	-30.91	20230829	7730	19.15	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
24	20240828	101257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-10	5	-0.11	8404820	909	7.04	9220	9300	9190	12090	6510	9300	9246.23	0.44	0	-64	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1022	8.54	1.11	12	0.01	1088.00	8378.00	13330	20230829	-30.31	7730	20240805	20.18	12830	-27.59	20240125	7730	20.18	20240805	13330	-30.31	20230829	7730	20.18	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
25	20240828	091251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-10	5	-0.11	5349700	580	4.50	9220	9290	9190	12090	6510	9300	9223.62	0.44	0	10	9460	9380	9220	9140	8980	9420	9180	11	2790	100	6510	10	1	10999650	1022	8.54	1.11	12	0.01	1088.00	8378.00	13330	20230829	-30.31	7730	20240805	20.18	12830	-27.59	20240125	7730	20.18	20240805	13330	-30.31	20230829	7730	20.18	20240805	1.51	N	417790	100	10 억		47973	N	N	0	N	00	N
26	20240827	161221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	10	2	0.11	118461680	12893	145.19	9150	9300	9060	12070	6510	9290	9188.06	0.45	0	-1559	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1023	8.55	1.11	12	0.12	1088.00	8378.00	13330	20230829	-30.23	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	13330	-30.23	20230829	7730	20.31	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
27	20240827	151230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	10	2	0.11	109395300	11918	134.21	9150	9300	9060	12070	6510	9290	9179.00	0.45	0	-1454	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1023	8.55	1.11	12	0.11	1088.00	8378.00	13330	20230829	-30.23	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	13330	-30.23	20230829	7730	20.31	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
28	20240827	141236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-50	5	-0.54	98022230	10690	120.38	9150	9290	9060	12070	6510	9290	9169.53	0.45	0	-1449	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1016	8.49	1.10	12	0.10	1088.00	8378.00	13330	20230829	-30.68	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	13330	-30.68	20230829	7730	19.53	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
29	20240827	131238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-80	5	-0.86	91327770	9963	112.20	9150	9290	9060	12070	6510	9290	9166.69	0.45	0	-1231	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1013	8.47	1.10	12	0.09	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13330	-30.91	20230829	7730	19.15	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
30	20240827	121239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-80	5	-0.86	79208050	8648	97.39	9150	9290	9060	12070	6510	9290	9159.12	0.45	0	-425	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1013	8.47	1.10	12	0.08	1088.00	8378.00	13330	20230829	-30.91	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	13330	-30.91	20230829	7730	19.15	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
31	20240827	111237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-120	5	-1.29	72014600	7865	88.57	9150	9290	9060	12070	6510	9290	9156.34	0.45	0	-324	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1009	8.43	1.09	12	0.07	1088.00	8378.00	13330	20230829	-31.21	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	13330	-31.21	20230829	7730	18.63	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
32	20240827	101233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-50	5	-0.54	63638410	6950	78.27	9150	9290	9060	12070	6510	9290	9156.61	0.45	0	-420	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1016	8.49	1.10	12	0.06	1088.00	8378.00	13330	20230829	-30.68	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	13330	-30.68	20230829	7730	19.53	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
33	20240827	091234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-100	5	-1.08	15325870	1673	18.84	9150	9290	9150	12070	6510	9290	9160.71	0.45	0	-407	9496	9392	9296	9192	9096	9345	9145	11	2780	100	6500	10	1	10999650	1011	8.45	1.10	12	0.02	1088.00	8378.00	13330	20230829	-31.06	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	13330	-31.06	20230829	7730	18.89	20240805	1.51	N	417790	100	10 억		49455	N	N	0	N	00	N
34	20240826	161215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-110	5	-1.17	82221930	8879	97.39	9360	9400	9200	12220	6580	9400	9260.27	0.46	0	-1108	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1022	8.54	1.11	12	0.08	1088.00	8378.00	13330	20230829	-30.31	7730	20240805	20.18	12830	-27.59	20240125	7730	20.18	20240805	13330	-30.31	20230829	7730	20.18	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
35	20240826	151226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-160	5	-1.70	76431000	8254	90.53	9360	9400	9200	12220	6580	9400	9259.87	0.46	0	-1075	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1016	8.49	1.10	12	0.08	1088.00	8378.00	13330	20230829	-30.68	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	13330	-30.68	20230829	7730	19.53	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
36	20240826	141231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-160	5	-1.70	56680200	6114	67.06	9360	9400	9200	12220	6580	9400	9270.56	0.46	0	-1039	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1016	8.49	1.10	12	0.06	1088.00	8378.00	13330	20230829	-30.68	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	13330	-30.68	20230829	7730	19.53	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
37	20240826	131230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-100	5	-1.06	52531070	5667	62.16	9360	9400	9200	12220	6580	9400	9269.64	0.46	0	-1057	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1023	8.55	1.11	12	0.05	1088.00	8378.00	13330	20230829	-30.23	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	13330	-30.23	20230829	7730	20.31	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
38	20240826	121224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-90	5	-0.96	27088400	2910	31.92	9360	9400	9230	12220	6580	9400	9308.73	0.46	0	-1047	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1024	8.56	1.11	12	0.03	1088.00	8378.00	13330	20230829	-30.16	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	13330	-30.16	20230829	7730	20.44	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
39	20240826	111226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-110	5	-1.17	17535650	1879	20.61	9360	9400	9290	12220	6580	9400	9332.44	0.46	0	-537	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1022	8.54	1.11	12	0.02	1088.00	8378.00	13330	20230829	-30.31	7730	20240805	20.18	12830	-27.59	20240125	7730	20.18	20240805	13330	-30.31	20230829	7730	20.18	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
40	20240826	101228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-90	5	-0.96	16112050	1726	18.93	9360	9400	9310	12220	6580	9400	9334.91	0.46	0	-436	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1024	8.56	1.11	12	0.02	1088.00	8378.00	13330	20230829	-30.16	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	13330	-30.16	20230829	7730	20.44	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
41	20240826	091224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-40	5	-0.43	4213990	450	4.94	9360	9400	9360	12220	6580	9400	9364.42	0.46	0	77	9566	9482	9386	9302	9206	9435	9255	11	2820	100	6580	10	1	10999650	1030	8.60	1.12	12	0.00	1088.00	8378.00	13330	20230829	-29.78	7730	20240805	21.09	12830	-27.05	20240125	7730	21.09	20240805	13330	-29.78	20230829	7730	21.09	20240805	1.52	N	417790	100	10 억		50558	N	N	0	N	00	N
42	20240823	161214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-80	5	-0.84	85289500	9116	55.16	9420	9470	9290	12320	6640	9480	9356.01	0.48	0	-1800	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1034	8.64	1.12	12	0.08	1088.00	8378.00	13330	20230829	-29.48	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	13330	-29.48	20230829	7730	21.60	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
43	20240823	151226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-100	5	-1.05	74709440	7990	48.35	9420	9470	9290	12320	6640	9480	9350.37	0.48	0	-1412	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1032	8.62	1.12	12	0.07	1088.00	8378.00	13330	20230829	-29.63	7730	20240805	21.35	12830	-26.89	20240125	7730	21.35	20240805	13330	-29.63	20230829	7730	21.35	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
44	20240823	141226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-90	5	-0.95	52884010	5658	34.23	9420	9470	9290	12320	6640	9480	9346.77	0.48	0	-1016	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1033	8.63	1.12	12	0.05	1088.00	8378.00	13330	20230829	-29.56	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	13330	-29.56	20230829	7730	21.47	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
45	20240823	131223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-90	5	-0.95	51832350	5546	33.56	9420	9470	9290	12320	6640	9480	9345.90	0.48	0	-1016	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1033	8.63	1.12	12	0.05	1088.00	8378.00	13330	20230829	-29.56	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	13330	-29.56	20230829	7730	21.47	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
46	20240823	121222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-80	5	-0.84	50518590	5406	32.71	9420	9470	9290	12320	6640	9480	9344.91	0.48	0	-964	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1034	8.64	1.12	12	0.05	1088.00	8378.00	13330	20230829	-29.48	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	13330	-29.48	20230829	7730	21.60	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
47	20240823	111220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-150	5	-1.58	40387370	4322	26.15	9420	9470	9290	12320	6640	9480	9344.60	0.48	0	-882	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1026	8.58	1.11	12	0.04	1088.00	8378.00	13330	20230829	-30.01	7730	20240805	20.70	12830	-27.28	20240125	7730	20.70	20240805	13330	-30.01	20230829	7730	20.70	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
48	20240823	101223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-90	5	-0.95	21096400	2254	13.64	9420	9470	9310	12320	6640	9480	9359.54	0.48	0	-508	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1033	8.63	1.12	12	0.02	1088.00	8378.00	13330	20230829	-29.56	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	13330	-29.56	20230829	7730	21.47	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
49	20240823	091223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-70	5	-0.74	3340800	355	2.15	9420	9420	9410	12320	6640	9480	9410.70	0.48	0	-322	9666	9572	9406	9312	9146	9620	9360	11	2840	100	6630	10	1	10999650	1035	8.65	1.12	12	0.00	1088.00	8378.00	13330	20230829	-29.41	7730	20240805	21.73	12830	-26.66	20240125	7730	21.73	20240805	13330	-29.41	20230829	7730	21.73	20240805	1.53	N	417790	100	10 억		52358	N	N	0	N	00	N
50	20240822	161218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	30	2	0.32	153555590	16457	124.14	9470	9500	9240	12280	6620	9450	9330.72	0.47	0	928	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1043	8.71	1.13	12	0.15	1088.00	8378.00	13330	20230829	-28.88	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	13330	-28.88	20230829	7730	22.64	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
51	20240822	151227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-150	5	-1.59	108064700	11612	87.59	9470	9500	9240	12280	6620	9450	9306.30	0.47	0	1541	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1023	8.55	1.11	12	0.11	1088.00	8378.00	13330	20230829	-30.23	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	13330	-30.23	20230829	7730	20.31	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
52	20240822	141228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-140	5	-1.48	68830710	7394	55.77	9470	9500	9240	12280	6620	9450	9309.00	0.47	0	1876	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1024	8.56	1.11	12	0.07	1088.00	8378.00	13330	20230829	-30.16	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	13330	-30.16	20230829	7730	20.44	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
53	20240822	131225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-140	5	-1.48	64119160	6888	51.96	9470	9500	9240	12280	6620	9450	9308.82	0.47	0	1972	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1024	8.56	1.11	12	0.06	1088.00	8378.00	13330	20230829	-30.16	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	13330	-30.16	20230829	7730	20.44	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
54	20240822	121231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-150	5	-1.59	58779150	6311	47.61	9470	9500	9240	12280	6620	9450	9313.76	0.47	0	2051	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1023	8.55	1.11	12	0.06	1088.00	8378.00	13330	20230829	-30.23	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	13330	-30.23	20230829	7730	20.31	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
55	20240822	111219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-100	5	-1.06	39000090	4180	31.53	9470	9500	9290	12280	6620	9450	9330.17	0.47	0	2030	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1028	8.59	1.12	12	0.04	1088.00	8378.00	13330	20230829	-29.86	7730	20240805	20.96	12830	-27.12	20240125	7730	20.96	20240805	13330	-29.86	20230829	7730	20.96	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
56	20240822	101218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-40	5	-0.42	7354710	780	5.88	9470	9500	9410	12280	6620	9450	9429.12	0.47	0	-379	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1035	8.65	1.12	12	0.01	1088.00	8378.00	13330	20230829	-29.41	7730	20240805	21.73	12830	-26.66	20240125	7730	21.73	20240805	13330	-29.41	20230829	7730	21.73	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
57	20240822	091221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	50	2	0.53	199050	21	0.16	9470	9500	9440	12280	6620	9450	9478.57	0.47	0	-2	9590	9520	9410	9340	9230	9555	9375	11	2830	100	6610	10	1	10999650	1045	8.73	1.13	12	0.00	1088.00	8378.00	13330	20230829	-28.73	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	13330	-28.73	20230829	7730	22.90	20240805	1.53	N	417790	100	10 억		51343	N	N	0	N	00	N
58	20240821	161212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	0	3	0.00	124572420	13257	124.68	9360	9480	9300	12280	6620	9450	9396.72	0.47	0	-455	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1039	8.69	1.13	12	0.12	1088.00	8378.00	13330	20230829	-29.11	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	13330	-29.11	20230829	7730	22.25	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
59	20240821	151232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-40	5	-0.42	115487790	12295	115.63	9360	9480	9300	12280	6620	9450	9393.07	0.47	0	-147	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1035	8.65	1.12	12	0.11	1088.00	8378.00	13330	20230829	-29.41	7730	20240805	21.73	12830	-26.66	20240125	7730	21.73	20240805	13330	-29.41	20230829	7730	21.73	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
60	20240821	141224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-10	5	-0.11	90244970	9598	90.27	9360	9480	9300	12280	6620	9450	9402.48	0.47	0	-1752	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1038	8.68	1.13	12	0.09	1088.00	8378.00	13330	20230829	-29.18	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	13330	-29.18	20230829	7730	22.12	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
61	20240821	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-20	5	-0.21	71257660	7573	71.22	9360	9480	9330	12280	6620	9450	9409.44	0.47	0	-1863	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1037	8.67	1.13	12	0.07	1088.00	8378.00	13330	20230829	-29.26	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	13330	-29.26	20230829	7730	21.99	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
62	20240821	121232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-10	5	-0.11	52926110	5633	52.98	9360	9470	9330	12280	6620	9450	9395.72	0.47	0	-1504	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1038	8.68	1.13	12	0.05	1088.00	8378.00	13330	20230829	-29.18	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	13330	-29.18	20230829	7730	22.12	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
63	20240821	111226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-40	5	-0.42	43230820	4603	43.29	9360	9470	9330	12280	6620	9450	9391.88	0.47	0	-1112	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1035	8.65	1.12	12	0.04	1088.00	8378.00	13330	20230829	-29.41	7730	20240805	21.73	12830	-26.66	20240125	7730	21.73	20240805	13330	-29.41	20230829	7730	21.73	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
64	20240821	101230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-20	5	-0.21	23803920	2537	23.86	9360	9460	9330	12280	6620	9450	9382.70	0.47	0	-413	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1037	8.67	1.13	12	0.02	1088.00	8378.00	13330	20230829	-29.26	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	13330	-29.26	20230829	7730	21.99	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
65	20240821	091221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-10	5	-0.11	10028510	1067	10.03	9360	9460	9340	12280	6620	9450	9398.79	0.47	0	-211	9603	9526	9443	9366	9283	9565	9405	11	2830	100	6610	10	1	10999650	1038	8.68	1.13	12	0.01	1088.00	8378.00	13330	20230829	-29.18	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	13330	-29.18	20230829	7730	22.12	20240805	1.57	N	417790	100	10 억		51798	N	N	0	N	00	N
66	20240820	161207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	10	2	0.11	97520600	10335	54.34	9440	9520	9360	12270	6610	9440	9435.95	0.49	0	-322	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1039	8.69	1.13	12	0.09	1088.00	8378.00	13330	20230829	-29.11	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	13330	-29.11	20230829	7730	22.25	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
67	20240820	151222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-10	5	-0.11	92522670	9806	51.56	9440	9520	9360	12270	6610	9440	9435.31	0.49	0	-20	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1037	8.67	1.13	12	0.09	1088.00	8378.00	13330	20230829	-29.26	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	13330	-29.26	20230829	7730	21.99	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
68	20240820	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	20	2	0.21	83680780	8869	46.63	9440	9520	9360	12270	6610	9440	9435.20	0.49	0	267	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1041	8.69	1.13	12	0.08	1088.00	8378.00	13330	20230829	-29.03	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	13330	-29.03	20230829	7730	22.38	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
69	20240820	131221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	40	2	0.42	72578570	7692	40.44	9440	9520	9360	12270	6610	9440	9435.59	0.49	0	167	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1043	8.71	1.13	12	0.07	1088.00	8378.00	13330	20230829	-28.88	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	13330	-28.88	20230829	7730	22.64	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
70	20240820	121212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	20	2	0.21	67857650	7192	37.81	9440	9520	9360	12270	6610	9440	9435.16	0.49	0	54	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1041	8.69	1.13	12	0.07	1088.00	8378.00	13330	20230829	-29.03	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	13330	-29.03	20230829	7730	22.38	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
71	20240820	111211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	40	2	0.42	49366330	5238	27.54	9440	9520	9360	12270	6610	9440	9424.65	0.49	0	243	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1043	8.71	1.13	12	0.05	1088.00	8378.00	13330	20230829	-28.88	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	13330	-28.88	20230829	7730	22.64	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
72	20240820	101206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	30	2	0.32	38476050	4089	21.50	9440	9520	9360	12270	6610	9440	9409.65	0.49	0	308	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1042	8.70	1.13	12	0.04	1088.00	8378.00	13330	20230829	-28.96	7730	20240805	22.51	12830	-26.19	20240125	7730	22.51	20240805	13330	-28.96	20230829	7730	22.51	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
73	20240820	091211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-30	5	-0.32	15458730	1641	8.63	9440	9520	9410	12270	6610	9440	9420.31	0.49	0	-116	9646	9542	9446	9342	9246	9495	9295	11	2830	100	6600	10	1	10999650	1035	8.65	1.12	12	0.01	1088.00	8378.00	13330	20230829	-29.41	7730	20240805	21.73	12830	-26.66	20240125	7730	21.73	20240805	13330	-29.41	20230829	7730	21.73	20240805	1.55	N	417790	100	10 억		53395	N	N	0	N	00	N
74	20240819	161157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-80	5	-0.84	179417010	19020	77.02	9540	9550	9350	12370	6670	9520	9432.43	0.53	0	-2809	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1038	8.68	1.13	12	0.17	1088.00	8378.00	13330	20230829	-29.18	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	13330	-29.18	20230829	7730	22.12	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
75	20240819	151209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-120	5	-1.26	137129740	14526	58.82	9540	9550	9370	12370	6670	9520	9440.30	0.53	0	-2053	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1034	8.64	1.12	12	0.13	1088.00	8378.00	13330	20230829	-29.48	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	13330	-29.48	20230829	7730	21.60	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
76	20240819	141209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-100	5	-1.05	114719810	12146	49.18	9540	9550	9370	12370	6670	9520	9445.07	0.53	0	-1452	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1036	8.66	1.12	12	0.11	1088.00	8378.00	13330	20230829	-29.33	7730	20240805	21.86	12830	-26.58	20240125	7730	21.86	20240805	13330	-29.33	20230829	7730	21.86	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
77	20240819	131205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-90	5	-0.95	65193790	6905	27.96	9540	9550	9370	12370	6670	9520	9441.53	0.53	0	-1161	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1037	8.67	1.13	12	0.06	1088.00	8378.00	13330	20230829	-29.26	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	13330	-29.26	20230829	7730	21.99	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
78	20240819	121204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-70	5	-0.74	55450890	5872	23.78	9540	9550	9370	12370	6670	9520	9443.27	0.53	0	-1240	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1039	8.69	1.13	12	0.05	1088.00	8378.00	13330	20230829	-29.11	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	13330	-29.11	20230829	7730	22.25	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
79	20240819	111206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-40	5	-0.42	20340090	2143	8.68	9540	9550	9370	12370	6670	9520	9491.41	0.53	0	-454	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1043	8.71	1.13	12	0.02	1088.00	8378.00	13330	20230829	-28.88	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	13330	-28.88	20230829	7730	22.64	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
80	20240819	101204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-20	5	-0.21	14589930	1535	6.22	9540	9550	9370	12370	6670	9520	9504.84	0.53	0	-748	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1045	8.73	1.13	12	0.01	1088.00	8378.00	13330	20230829	-28.73	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	13330	-28.73	20230829	7730	22.90	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
81	20240819	091202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	10	2	0.11	8416670	886	3.59	9540	9540	9370	12370	6670	9520	9499.63	0.53	0	-790	9626	9572	9476	9422	9326	9600	9450	11	2850	100	6660	10	1	10999650	1048	8.76	1.14	12	0.01	1088.00	8378.00	13330	20230829	-28.51	7730	20240805	23.29	12830	-25.72	20240125	7730	23.29	20240805	13330	-28.51	20230829	7730	23.29	20240805	1.58	N	417790	100	10 억		58764	N	N	0	N	00	N
82	20240816	161153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	190	2	2.04	234194990	24663	51.34	9430	9530	9380	12120	6540	9330	9494.67	0.53	0	-876	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1047	8.75	1.14	12	0.22	1088.00	8378.00	13330	20230829	-28.58	7730	20240805	23.16	12830	-25.80	20240125	7730	23.16	20240805	13330	-28.58	20230829	7730	23.16	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
83	20240816	151202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	180	2	1.93	214874250	22633	47.12	9430	9530	9380	12120	6540	9330	9493.85	0.53	0	-1007	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1046	8.74	1.14	12	0.21	1088.00	8378.00	13330	20230829	-28.66	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	13330	-28.66	20230829	7730	23.03	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
84	20240816	141205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	180	2	1.93	187278370	19732	41.08	9430	9530	9380	12120	6540	9330	9491.10	0.53	0	-1048	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1046	8.74	1.14	12	0.18	1088.00	8378.00	13330	20230829	-28.66	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	13330	-28.66	20230829	7730	23.03	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
85	20240816	131205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	180	2	1.93	176973190	18649	38.82	9430	9520	9380	12120	6540	9330	9489.69	0.53	0	-1146	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1046	8.74	1.14	12	0.17	1088.00	8378.00	13330	20230829	-28.66	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	13330	-28.66	20230829	7730	23.03	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
86	20240816	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	170	2	1.82	166844120	17583	36.61	9430	9520	9380	12120	6540	9330	9488.95	0.53	0	-1105	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1045	8.73	1.13	12	0.16	1088.00	8378.00	13330	20230829	-28.73	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	13330	-28.73	20230829	7730	22.90	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
87	20240816	111203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	140	2	1.50	159615150	16820	35.02	9430	9520	9380	12120	6540	9330	9489.60	0.53	0	-1065	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1042	8.70	1.13	12	0.15	1088.00	8378.00	13330	20230829	-28.96	7730	20240805	22.51	12830	-26.19	20240125	7730	22.51	20240805	13330	-28.96	20230829	7730	22.51	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
88	20240816	101158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	170	2	1.82	136749930	14409	30.00	9430	9520	9380	12120	6540	9330	9490.59	0.53	0	-1020	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1045	8.73	1.13	12	0.13	1088.00	8378.00	13330	20230829	-28.73	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	13330	-28.73	20230829	7730	22.90	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
89	20240816	091202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	170	2	1.82	70803460	7467	15.55	9430	9510	9380	12120	6540	9330	9482.18	0.53	0	-1711	9530	9430	9300	9200	9070	9365	9135	11	2790	100	6530	10	1	10999650	1045	8.73	1.13	12	0.07	1088.00	8378.00	13330	20230829	-28.73	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	13330	-28.73	20230829	7730	22.90	20240805	1.56	N	417790	100	10 억		58460	N	N	0	N	00	N
90	20240814	161202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	90	2	0.97	446625720	48003	156.65	9380	9400	9170	12010	6470	9240	9303.21	0.44	0	9872	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1026	8.58	1.11	12	0.44	1088.00	8378.00	13330	20230829	-30.01	7730	20240805	20.70	12830	-27.28	20240125	7730	20.70	20240805	13330	-30.01	20230829	7730	20.70	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
91	20240814	151202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	100	2	1.08	425298810	45717	149.19	9380	9400	9170	12010	6470	9240	9302.86	0.44	0	9936	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1027	8.58	1.11	12	0.42	1088.00	8378.00	13330	20230829	-29.93	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	13330	-29.93	20230829	7730	20.83	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
92	20240814	141209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	90	2	0.97	407555840	43809	142.96	9380	9400	9170	12010	6470	9240	9303.02	0.44	0	10060	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1026	8.58	1.11	12	0.40	1088.00	8378.00	13330	20230829	-30.01	7730	20240805	20.70	12830	-27.28	20240125	7730	20.70	20240805	13330	-30.01	20230829	7730	20.70	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
93	20240814	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	50	2	0.54	380919540	40941	133.60	9380	9400	9170	12010	6470	9240	9304.11	0.44	0	10105	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1022	8.54	1.11	12	0.37	1088.00	8378.00	13330	20230829	-30.31	7730	20240805	20.18	12830	-27.59	20240125	7730	20.18	20240805	13330	-30.31	20230829	7730	20.18	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
94	20240814	121157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	160	2	1.73	352097180	37843	123.49	9380	9400	9170	12010	6470	9240	9304.16	0.44	0	10650	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1034	8.64	1.12	12	0.34	1088.00	8378.00	13330	20230829	-29.48	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	13330	-29.48	20230829	7730	21.60	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
95	20240814	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	60	2	0.65	156625490	16912	55.19	9380	9390	9170	12010	6470	9240	9261.20	0.44	0	-1748	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1023	8.55	1.11	12	0.15	1088.00	8378.00	13330	20230829	-30.23	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	13330	-30.23	20230829	7730	20.31	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
96	20240814	101150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-70	5	-0.76	135833660	14662	47.85	9380	9390	9170	12010	6470	9240	9264.33	0.44	0	-1658	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1009	8.43	1.09	12	0.13	1088.00	8378.00	13330	20230829	-31.21	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	13330	-31.21	20230829	7730	18.63	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
97	20240814	091225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	140	2	1.52	52872660	5662	18.48	9380	9390	9270	12010	6470	9240	9338.16	0.44	0	-604	9586	9412	9146	8972	8706	9500	9060	11	2770	100	6460	10	1	10999650	1032	8.62	1.12	12	0.05	1088.00	8378.00	13330	20230829	-29.63	7730	20240805	21.35	12830	-26.89	20240125	7730	21.35	20240805	13330	-29.63	20230829	7730	21.35	20240805	1.55	N	417790	100	10 억		48476	N	N	0	N	00	N
98	20240813	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	200	2	2.21	279451000	30494	161.78	8980	9320	8880	11750	6330	9040	9162.75	0.48	0	-4549	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	1016	8.49	1.10	12	0.28	1088.00	8378.00	13330	20230829	-30.68	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	13330	-30.68	20230829	7730	19.53	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
99	20240813	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	160	2	1.77	258707340	28242	149.83	8980	9320	8880	11750	6330	9040	9160.38	0.48	0	-4518	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	1012	8.46	1.10	12	0.26	1088.00	8378.00	13330	20230829	-30.98	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	13330	-30.98	20230829	7730	19.02	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
100	20240813	141149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	200	2	2.21	225556480	24631	130.68	8980	9320	8880	11750	6330	9040	9157.42	0.48	0	-4643	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	1016	8.49	1.10	12	0.22	1088.00	8378.00	13330	20230829	-30.68	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	13330	-30.68	20230829	7730	19.53	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
101	20240813	131148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-60	5	-0.66	46665020	5213	27.66	8980	9080	8880	11750	6330	9040	8951.66	0.48	0	-759	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	988	8.25	1.07	12	0.05	1088.00	8378.00	13330	20230829	-32.63	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	13330	-32.63	20230829	7730	16.17	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
102	20240813	121144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-80	5	-0.88	34225620	3832	20.33	8980	9080	8880	11750	6330	9040	8931.53	0.48	0	-460	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	986	8.24	1.07	12	0.03	1088.00	8378.00	13330	20230829	-32.78	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	13330	-32.78	20230829	7730	15.91	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
103	20240813	111142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-160	5	-1.77	30275520	3388	17.97	8980	9080	8880	11750	6330	9040	8936.10	0.48	0	-230	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	977	8.16	1.06	12	0.03	1088.00	8378.00	13330	20230829	-33.38	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	13330	-33.38	20230829	7730	14.88	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
104	20240813	101140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-50	5	-0.55	24920790	2786	14.78	8980	9080	8880	11750	6330	9040	8945.01	0.48	0	-472	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	989	8.26	1.07	12	0.03	1088.00	8378.00	13330	20230829	-32.56	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	13330	-32.56	20230829	7730	16.30	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
105	20240813	091146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-20	5	-0.22	7311880	813	4.31	8980	9080	8970	11750	6330	9040	8993.70	0.48	0	-413	9326	9182	8966	8822	8606	9255	8895	11	2710	100	6320	10	1	10999650	992	8.29	1.08	12	0.01	1088.00	8378.00	13330	20230829	-32.33	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	13330	-32.33	20230829	7730	16.69	20240805	1.54	N	417790	100	10 억		53019	N	N	0	N	00	N
106	20240812	161130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	270	2	3.08	168600600	18845	151.41	8750	9110	8750	11400	6140	8770	8946.70	0.45	0	4524	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	994	8.31	1.08	12	0.17	1088.00	8378.00	13330	20230829	-32.18	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	13330	-32.18	20230829	7730	16.95	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
107	20240812	151135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	180	2	2.05	149762860	16758	134.65	8750	9110	8750	11400	6140	8770	8936.80	0.45	0	4064	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	984	8.23	1.07	12	0.15	1088.00	8378.00	13330	20230829	-32.86	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	13330	-32.86	20230829	7730	15.78	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
108	20240812	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	300	2	3.42	122780840	13769	110.63	8750	9110	8750	11400	6140	8770	8917.19	0.45	0	4201	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	998	8.34	1.08	12	0.13	1088.00	8378.00	13330	20230829	-31.96	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	13330	-31.96	20230829	7730	17.34	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
109	20240812	131130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	280	2	3.19	114422310	12846	103.21	8750	9110	8750	11400	6140	8770	8907.23	0.45	0	4436	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	995	8.32	1.08	12	0.12	1088.00	8378.00	13330	20230829	-32.11	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	13330	-32.11	20230829	7730	17.08	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
110	20240812	121131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	240	2	2.74	96977020	10921	87.75	8750	9020	8750	11400	6140	8770	8879.87	0.45	0	4929	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	991	8.28	1.08	12	0.10	1088.00	8378.00	13330	20230829	-32.41	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	13330	-32.41	20230829	7730	16.56	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
111	20240812	111134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	130	2	1.48	66995160	7576	60.87	8750	8910	8750	11400	6140	8770	8843.08	0.45	0	3005	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	979	8.18	1.06	12	0.07	1088.00	8378.00	13330	20230829	-33.23	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	13330	-33.23	20230829	7730	15.14	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
112	20240812	101120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	110	2	1.25	53238110	6030	48.45	8750	8900	8750	11400	6140	8770	8828.87	0.45	0	2923	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	977	8.16	1.06	12	0.05	1088.00	8378.00	13330	20230829	-33.38	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	13330	-33.38	20230829	7730	14.88	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
113	20240812	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	40	2	0.46	9237850	1053	8.46	8750	8810	8750	11400	6140	8770	8772.89	0.45	0	851	8996	8882	8676	8562	8356	8940	8620	11	2630	100	6130	10	1	10999650	969	8.10	1.05	12	0.01	1088.00	8378.00	13330	20230829	-33.91	7730	20240805	13.97	12830	-31.33	20240125	7730	13.97	20240805	13330	-33.91	20230829	7730	13.97	20240805	1.55	N	417790	100	10 억		49699	N	N	0	N	00	N
114	20240809	161112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	310	2	3.66	107009260	12334	32.95	8650	8790	8470	10990	5930	8460	8675.88	0.45	0	36	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	965	8.06	1.05	12	0.11	1088.00	8378.00	13330	20230829	-34.21	7730	20240805	13.45	12830	-31.64	20240125	7730	13.45	20240805	13330	-34.21	20230829	7730	13.45	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
115	20240809	151141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	320	2	3.78	94924150	10956	29.27	8650	8790	8470	10990	5930	8460	8664.12	0.45	0	482	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	966	8.07	1.05	12	0.10	1088.00	8378.00	13330	20230829	-34.13	7730	20240805	13.58	12830	-31.57	20240125	7730	13.58	20240805	13330	-34.13	20230829	7730	13.58	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
116	20240809	141149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	190	2	2.25	63831720	7392	19.75	8650	8690	8470	10990	5930	8460	8635.24	0.45	0	-905	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	951	7.95	1.03	12	0.07	1088.00	8378.00	13330	20230829	-35.11	7730	20240805	11.90	12830	-32.58	20240125	7730	11.90	20240805	13330	-35.11	20230829	7730	11.90	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
117	20240809	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	170	2	2.01	37568040	4352	11.63	8650	8690	8470	10990	5930	8460	8632.36	0.45	0	-352	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	949	7.93	1.03	12	0.04	1088.00	8378.00	13330	20230829	-35.26	7730	20240805	11.64	12830	-32.74	20240125	7730	11.64	20240805	13330	-35.26	20230829	7730	11.64	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
118	20240809	121136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	180	2	2.13	29868240	3459	9.24	8650	8690	8470	10990	5930	8460	8634.93	0.45	0	-278	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	950	7.94	1.03	12	0.03	1088.00	8378.00	13330	20230829	-35.18	7730	20240805	11.77	12830	-32.66	20240125	7730	11.77	20240805	13330	-35.18	20230829	7730	11.77	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
119	20240809	111129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	200	2	2.36	26266490	3043	8.13	8650	8690	8470	10990	5930	8460	8631.77	0.45	0	-197	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	953	7.96	1.03	12	0.03	1088.00	8378.00	13330	20230829	-35.03	7730	20240805	12.03	12830	-32.50	20240125	7730	12.03	20240805	13330	-35.03	20230829	7730	12.03	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
120	20240809	101135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	200	2	2.36	23634530	2738	7.31	8650	8690	8470	10990	5930	8460	8632.04	0.45	0	-197	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	953	7.96	1.03	12	0.02	1088.00	8378.00	13330	20230829	-35.03	7730	20240805	12.03	12830	-32.50	20240125	7730	12.03	20240805	13330	-35.03	20230829	7730	12.03	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
121	20240809	091133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	180	2	2.13	8705910	1009	2.70	8650	8650	8470	10990	5930	8460	8628.26	0.45	0	-404	8746	8602	8506	8362	8266	8555	8315	11	2530	100	5920	10	1	10999650	950	7.94	1.03	12	0.01	1088.00	8378.00	13330	20230829	-35.18	7730	20240805	11.77	12830	-32.66	20240125	7730	11.77	20240805	13330	-35.18	20230829	7730	11.77	20240805	1.57	N	417790	100	10 억		49663	N	N	0	N	00	N
122	20240808	161111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-210	5	-2.42	316565930	37393	179.56	8650	8650	8410	11270	6070	8670	8465.91	0.45	0	484	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	931	7.78	1.01	12	0.34	1088.00	8378.00	13330	20230829	-36.53	7730	20240805	9.44	12830	-34.06	20240125	7730	9.44	20240805	13330	-36.53	20230829	7730	9.44	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
123	20240808	151127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-190	5	-2.19	300385230	35486	170.40	8650	8650	8410	11270	6070	8670	8464.89	0.45	0	871	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	933	7.79	1.01	12	0.32	1088.00	8378.00	13330	20230829	-36.38	7730	20240805	9.70	12830	-33.90	20240125	7730	9.70	20240805	13330	-36.38	20230829	7730	9.70	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
124	20240808	141127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-180	5	-2.08	259749400	30687	147.36	8650	8650	8410	11270	6070	8670	8464.48	0.45	0	288	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	934	7.80	1.01	12	0.28	1088.00	8378.00	13330	20230829	-36.31	7730	20240805	9.83	12830	-33.83	20240125	7730	9.83	20240805	13330	-36.31	20230829	7730	9.83	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
125	20240808	131125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-210	5	-2.42	110571460	13040	62.62	8650	8650	8410	11270	6070	8670	8479.41	0.45	0	1	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	931	7.78	1.01	12	0.12	1088.00	8378.00	13330	20230829	-36.53	7730	20240805	9.44	12830	-34.06	20240125	7730	9.44	20240805	13330	-36.53	20230829	7730	9.44	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
126	20240808	121128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	-130	5	-1.50	93425040	11027	52.95	8650	8650	8410	11270	6070	8670	8472.39	0.45	0	-1096	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	939	7.85	1.02	12	0.10	1088.00	8378.00	13330	20230829	-35.93	7730	20240805	10.48	12830	-33.44	20240125	7730	10.48	20240805	13330	-35.93	20230829	7730	10.48	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
127	20240808	111126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-180	5	-2.08	36299470	4282	20.56	8650	8650	8420	11270	6070	8670	8477.22	0.45	0	-1803	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	934	7.80	1.01	12	0.04	1088.00	8378.00	13330	20230829	-36.31	7730	20240805	9.83	12830	-33.83	20240125	7730	9.83	20240805	13330	-36.31	20230829	7730	9.83	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
128	20240808	101119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-140	5	-1.61	34405970	4059	19.49	8650	8650	8420	11270	6070	8670	8476.46	0.45	0	-1826	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	938	7.84	1.02	12	0.04	1088.00	8378.00	13330	20230829	-36.01	7730	20240805	10.35	12830	-33.52	20240125	7730	10.35	20240805	13330	-36.01	20230829	7730	10.35	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
129	20240808	091114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-60	5	-0.69	1094070	128	0.61	8650	8650	8430	11270	6070	8670	8547.42	0.45	0	31	9010	8840	8600	8430	8190	8925	8515	11	2600	100	6060	10	1	10999650	947	7.91	1.03	12	0.00	1088.00	8378.00	13330	20230829	-35.41	7730	20240805	11.38	12830	-32.89	20240125	7730	11.38	20240805	13330	-35.41	20230829	7730	11.38	20240805	1.56	N	417790	100	10 억		49043	N	N	0	N	00	N
130	20240807	161059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	200	2	2.36	178885220	20811	41.83	8360	8770	8360	11010	5930	8470	8595.70	0.41	0	3786	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	954	7.97	1.03	12	0.19	1088.00	8378.00	13330	20230829	-34.96	7730	20240805	12.16	12830	-32.42	20240125	7730	12.16	20240805	13330	-34.96	20230829	7730	12.16	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
131	20240807	151115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	160	2	1.89	171945850	20010	40.22	8360	8770	8360	11010	5930	8470	8593.00	0.41	0	3897	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	949	7.93	1.03	12	0.18	1088.00	8378.00	13330	20230829	-35.26	7730	20240805	11.64	12830	-32.74	20240125	7730	11.64	20240805	13330	-35.26	20230829	7730	11.64	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
132	20240807	141119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	230	2	2.72	158598170	18471	37.13	8360	8770	8360	11010	5930	8470	8586.33	0.41	0	4853	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	957	8.00	1.04	12	0.17	1088.00	8378.00	13330	20230829	-34.73	7730	20240805	12.55	12830	-32.19	20240125	7730	12.55	20240805	13330	-34.73	20230829	7730	12.55	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
133	20240807	131112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	230	2	2.72	145573440	16970	34.11	8360	8770	8360	11010	5930	8470	8578.28	0.41	0	5006	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	957	8.00	1.04	12	0.15	1088.00	8378.00	13330	20230829	-34.73	7730	20240805	12.55	12830	-32.19	20240125	7730	12.55	20240805	13330	-34.73	20230829	7730	12.55	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
134	20240807	121117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	230	2	2.72	128376950	14996	30.14	8360	8700	8360	11010	5930	8470	8560.75	0.41	0	5007	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	957	8.00	1.04	12	0.14	1088.00	8378.00	13330	20230829	-34.73	7730	20240805	12.55	12830	-32.19	20240125	7730	12.55	20240805	13330	-34.73	20230829	7730	12.55	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
135	20240807	111114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	160	2	1.89	107275410	12562	25.25	8360	8680	8360	11010	5930	8470	8539.68	0.41	0	4278	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	949	7.93	1.03	12	0.11	1088.00	8378.00	13330	20230829	-35.26	7730	20240805	11.64	12830	-32.74	20240125	7730	11.64	20240805	13330	-35.26	20230829	7730	11.64	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
136	20240807	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	120	2	1.42	56301670	6640	13.35	8360	8590	8360	11010	5930	8470	8479.17	0.41	0	531	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	945	7.90	1.03	12	0.06	1088.00	8378.00	13330	20230829	-35.56	7730	20240805	11.13	12830	-33.05	20240125	7730	11.13	20240805	13330	-35.56	20230829	7730	11.13	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
137	20240807	091147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	20	2	0.24	19574490	2338	4.70	8360	8490	8360	11010	5930	8470	8372.32	0.41	0	657	8950	8710	8440	8200	7930	8830	8320	11	2540	100	5920	10	1	10999650	934	7.80	1.01	12	0.02	1088.00	8378.00	13330	20230829	-36.31	7730	20240805	9.83	12830	-33.83	20240125	7730	9.83	20240805	13330	-36.31	20230829	7730	9.83	20240805	1.83	N	417790	100	10 억		45231	N	N	0	N	00	N
138	20240806	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	180	2	2.17	411362130	49021	43.76	8180	8680	8170	10770	5810	8290	8391.39	0.33	0	9078	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	932	7.78	1.01	12	0.45	1088.00	8378.00	13330	20230829	-36.46	7730	20240805	9.57	12830	-33.98	20240125	7730	9.57	20240805	13330	-36.46	20230829	7730	9.57	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
139	20240806	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	180	2	2.17	400331340	47718	42.60	8180	8680	8170	10770	5810	8290	8389.52	0.33	0	9498	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	932	7.78	1.01	12	0.43	1088.00	8378.00	13330	20230829	-36.46	7730	20240805	9.57	12830	-33.98	20240125	7730	9.57	20240805	13330	-36.46	20230829	7730	9.57	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
140	20240806	141103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	110	2	1.33	374182340	44605	39.82	8180	8680	8170	10770	5810	8290	8388.80	0.33	0	8889	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	924	7.72	1.00	12	0.41	1088.00	8378.00	13330	20230829	-36.98	7730	20240805	8.67	12830	-34.53	20240125	7730	8.67	20240805	13330	-36.98	20230829	7730	8.67	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
141	20240806	131107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	170	2	2.05	297762360	35587	31.77	8180	8680	8170	10770	5810	8290	8367.17	0.33	0	8003	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	931	7.78	1.01	12	0.32	1088.00	8378.00	13330	20230829	-36.53	7730	20240805	9.44	12830	-34.06	20240125	7730	9.44	20240805	13330	-36.53	20230829	7730	9.44	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
142	20240806	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	110	2	1.33	268578030	32113	28.67	8180	8680	8170	10770	5810	8290	8363.53	0.33	0	6920	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	924	7.72	1.00	12	0.29	1088.00	8378.00	13330	20230829	-36.98	7730	20240805	8.67	12830	-34.53	20240125	7730	8.67	20240805	13330	-36.98	20230829	7730	8.67	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
143	20240806	111056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	10	2	0.12	245410320	29331	26.18	8180	8680	8170	10770	5810	8290	8366.93	0.33	0	6157	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	913	7.63	0.99	12	0.27	1088.00	8378.00	13330	20230829	-37.73	7730	20240805	7.37	12830	-35.31	20240125	7730	7.37	20240805	13330	-37.73	20230829	7730	7.37	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
144	20240806	101058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	290	2	3.50	181507540	21742	19.41	8180	8680	8170	10770	5810	8290	8348.24	0.33	0	7059	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	944	7.89	1.02	12	0.20	1088.00	8378.00	13330	20230829	-35.63	7730	20240805	11.00	12830	-33.13	20240125	7730	11.00	20240805	13330	-35.63	20230829	7730	11.00	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
145	20240806	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	0	3	0.00	91919540	11127	9.93	8180	8460	8170	10770	5810	8290	8260.95	0.33	0	1684	9610	8950	8340	7680	7070	8645	7375	11	2480	100	5800	10	1	10999650	912	7.62	0.99	12	0.10	1088.00	8378.00	13330	20230829	-37.81	7730	20240805	7.24	12830	-35.39	20240125	7730	7.24	20240805	13330	-37.81	20230829	7730	7.24	20240805	1.93	N	417790	100	10 억		36567	N	N	0	N	00	N
146	20240805	161039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8290	-750	5	-8.30	927337040	109910	236.92	8960	9000	7730	11750	6330	9040	8437.25	0.39	0	-5299	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	912	7.62	0.99	12	1.00	1088.00	8378.00	13330	20230829	-37.81	7730	20240805	7.24	12830	-35.39	20240125	7730	7.24	20240805	13330	-37.81	20230829	7730	7.24	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
147	20240805	151058	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8020	-1020	5	-11.28	866835080	102593	221.15	8960	9000	7730	11750	6330	9040	8449.26	0.39	0	-3885	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	882	7.37	0.96	12	0.93	1088.00	8378.00	13330	20230829	-39.83	7730	20240805	3.75	12830	-37.49	20240125	7730	3.75	20240805	13330	-39.83	20230829	7730	3.75	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
148	20240805	141058	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8450	-590	5	-6.53	619219610	72348	155.95	8960	9000	8310	11750	6330	9040	8558.90	0.39	0	-4362	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	929	7.77	1.01	12	0.66	1088.00	8378.00	13330	20230829	-36.61	8310	20240805	1.68	12830	-34.14	20240125	8310	1.68	20240805	13330	-36.61	20230829	8310	1.68	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
149	20240805	131058	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-570	5	-6.31	570503080	66557	143.47	8960	9000	8400	11750	6330	9040	8571.65	0.39	0	-3426	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	932	7.78	1.01	12	0.61	1088.00	8378.00	13330	20230829	-36.46	8400	20240805	0.83	12830	-33.98	20240125	8400	0.83	20240805	13330	-36.46	20230829	8400	0.83	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
150	20240805	121052	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8540	-500	5	-5.53	513803640	59853	129.02	8960	9000	8470	11750	6330	9040	8584.43	0.39	0	-730	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	939	7.85	1.02	12	0.54	1088.00	8378.00	13330	20230829	-35.93	8470	20240805	0.83	12830	-33.44	20240125	8470	0.83	20240805	13330	-35.93	20230829	8470	0.83	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
151	20240805	111051	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8600	-440	5	-4.87	459496510	53483	115.29	8960	9000	8470	11750	6330	9040	8591.45	0.39	0	2482	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	946	7.90	1.03	12	0.49	1088.00	8378.00	13330	20230829	-35.48	8470	20240805	1.53	12830	-32.97	20240125	8470	1.53	20240805	13330	-35.48	20230829	8470	1.53	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
152	20240805	101047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8690	-350	5	-3.87	382034670	44424	95.76	8960	9000	8500	11750	6330	9040	8599.74	0.39	0	6506	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	956	7.99	1.04	12	0.40	1088.00	8378.00	13330	20230829	-34.81	8500	20240805	2.24	12830	-32.27	20240125	8500	2.24	20240805	13330	-34.81	20230829	8500	2.24	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
153	20240805	091041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8740	-300	5	-3.32	38275140	4342	9.36	8960	9000	8660	11750	6330	9040	8815.09	0.39	0	-1001	9446	9242	9086	8882	8726	9165	8805	11	2710	100	6320	10	1	10999650	961	8.03	1.04	12	0.04	1088.00	8378.00	13330	20230829	-34.43	8660	20240805	0.92	12830	-31.88	20240125	8660	0.92	20240805	13330	-34.43	20230829	8660	0.92	20240805	1.98	N	417790	100	10 억		43068	N	N	0	N	00	N
154	20240802	161033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9040	-310	5	-3.32	418410210	46377	205.43	9200	9290	8930	12150	6550	9350	9021.93	0.50	0	-12462	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	994	8.31	1.08	12	0.42	1088.00	8378.00	13330	20230829	-32.18	8930	20240802	1.23	12830	-29.54	20240125	8930	1.23	20240802	13330	-32.18	20230829	8930	1.23	20240802	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
155	20240802	151032	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8940	-410	5	-4.39	382606570	42405	187.83	9200	9290	8930	12150	6550	9350	9022.68	0.50	0	-11517	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	983	8.22	1.07	12	0.39	1088.00	8378.00	13330	20230829	-32.93	8930	20240802	0.11	12830	-30.32	20240125	8930	0.11	20240802	13330	-32.93	20230829	8930	0.11	20240802	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
156	20240802	141035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8970	-380	5	-4.06	333736220	36966	163.74	9200	9290	8930	12150	6550	9350	9028.19	0.50	0	-11266	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	987	8.24	1.07	12	0.34	1088.00	8378.00	13330	20230829	-32.71	8930	20240802	0.45	12830	-30.09	20240125	8930	0.45	20240802	13330	-32.71	20230829	8930	0.45	20240802	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
157	20240802	131034	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9020	-330	5	-3.53	259825320	28717	127.20	9200	9290	8970	12150	6550	9350	9047.79	0.50	0	-8323	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	992	8.29	1.08	12	0.26	1088.00	8378.00	13330	20230829	-32.33	8970	20240802	0.56	12830	-29.70	20240125	8970	0.56	20240802	13330	-32.33	20230829	8970	0.56	20240802	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
158	20240802	121034	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9000	-350	5	-3.74	204520030	22568	99.96	9200	9290	8980	12150	6550	9350	9062.39	0.50	0	-5352	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	990	8.27	1.07	12	0.21	1088.00	8378.00	13330	20230829	-32.48	8980	20240802	0.22	12830	-29.85	20240125	8980	0.22	20240802	13330	-32.48	20230829	8980	0.22	20240802	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
159	20240802	111033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9070	-280	5	-2.99	116746950	12824	56.80	9200	9290	9030	12150	6550	9350	9103.79	0.50	0	-3742	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	998	8.34	1.08	12	0.12	1088.00	8378.00	13330	20230829	-31.96	9030	20240802	0.44	12830	-29.31	20240125	9030	0.44	20240802	13330	-31.96	20230829	9030	0.44	20240802	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
160	20240802	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-220	5	-2.35	89264280	9796	43.39	9200	9290	9060	12150	6550	9350	9112.32	0.50	0	-3133	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	1004	8.39	1.09	12	0.09	1088.00	8378.00	13330	20230829	-31.51	9050	20240731	0.88	12830	-28.84	20240125	9050	0.88	20240731	13330	-31.51	20230829	9050	0.88	20240731	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
161	20240802	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-140	5	-1.50	3316400	360	1.59	9200	9290	9200	12150	6550	9350	9212.22	0.50	0	-43	9490	9420	9310	9240	9130	9455	9275	11	2800	100	6540	10	1	10999650	1013	8.47	1.10	12	0.00	1088.00	8378.00	13330	20230829	-30.91	9050	20240731	1.77	12830	-28.22	20240125	9050	1.77	20240731	13330	-30.91	20230829	9050	1.77	20240731	1.86	N	417790	100	10 억		55450	N	N	0	N	00	N
162	20240801	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	150	2	1.63	209470900	22545	20.69	9210	9380	9200	11960	6440	9200	9290.93	0.40	0	11858	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1028	8.59	1.12	12	0.20	1088.00	8378.00	13330	20230829	-29.86	8990	20230726	4.00	12830	-27.12	20240125	9050	3.31	20240731	13330	-29.86	20230829	9050	3.31	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
163	20240801	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	140	2	1.52	198742470	21396	19.64	9210	9380	9200	11960	6440	9200	9288.77	0.40	0	12004	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1027	8.58	1.11	12	0.19	1088.00	8378.00	13330	20230829	-29.93	8990	20230726	3.89	12830	-27.20	20240125	9050	3.20	20240731	13330	-29.93	20230829	9050	3.20	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
164	20240801	141043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	140	2	1.52	190945370	20558	18.87	9210	9380	9200	11960	6440	9200	9288.13	0.40	0	11686	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1027	8.58	1.11	12	0.19	1088.00	8378.00	13330	20230829	-29.93	8990	20230726	3.89	12830	-27.20	20240125	9050	3.20	20240731	13330	-29.93	20230829	9050	3.20	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
165	20240801	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	140	2	1.52	180552760	19441	17.84	9210	9380	9200	11960	6440	9200	9287.22	0.40	0	11443	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1027	8.58	1.11	12	0.18	1088.00	8378.00	13330	20230829	-29.93	8990	20230726	3.89	12830	-27.20	20240125	9050	3.20	20240731	13330	-29.93	20230829	9050	3.20	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
166	20240801	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	130	2	1.41	156779140	16893	15.50	9210	9380	9200	11960	6440	9200	9280.72	0.40	0	9750	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1026	8.58	1.11	12	0.15	1088.00	8378.00	13330	20230829	-30.01	8990	20230726	3.78	12830	-27.28	20240125	9050	3.09	20240731	13330	-30.01	20230829	9050	3.09	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
167	20240801	111038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	80	2	0.87	112776300	12161	11.16	9210	9380	9200	11960	6440	9200	9273.60	0.40	0	6533	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1021	8.53	1.11	12	0.11	1088.00	8378.00	13330	20230829	-30.38	8990	20230726	3.23	12830	-27.67	20240125	9050	2.54	20240731	13330	-30.38	20230829	9050	2.54	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
168	20240801	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	100	2	1.09	93801960	10114	9.28	9210	9380	9200	11960	6440	9200	9274.47	0.40	0	5865	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1023	8.55	1.11	12	0.09	1088.00	8378.00	13330	20230829	-30.23	8990	20230726	3.45	12830	-27.51	20240125	9050	2.76	20240731	13330	-30.23	20230829	9050	2.76	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N
169	20240801	091023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	60	2	0.65	35684950	3865	3.55	9210	9260	9200	11960	6440	9200	9232.85	0.40	0	2584	9553	9376	9213	9036	8873	9295	8955	11	2760	100	6440	10	1	10999650	1019	8.51	1.11	12	0.04	1088.00	8378.00	13330	20230829	-30.53	8990	20230726	3.00	12830	-27.83	20240125	9050	2.32	20240731	13330	-30.53	20230829	9050	2.32	20240731	1.98	N	417790	100	10 억		43607	N	N	0	N	00	N