KissMeData/270660/price/prices-20230801.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	20230831	161054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13870	220	2	1.61	2721833250	196821	182.48	13650	14060	13470	17740	9560	13650	13828.71	1.01	0	-774	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1691	24.33	2.72	12	1.61	570.00	5106.00	24100	20220906	-42.45	12050	20230726	15.10	22450	-38.22	20230327	12050	15.10	20230726	41750	-66.78	20220901	12050	15.10	20230726	4.94	N	270660	500	60 억		122712	N	N	475	N	00	N
3	20230831	151346	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13800	150	2	1.10	2606126610	188467	174.73	13650	14060	13470	17740	9560	13650	13828.03	1.01	0	-729	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1682	24.21	2.70	12	1.55	570.00	5106.00	24100	20220906	-42.74	12050	20230726	14.52	22450	-38.53	20230327	12050	14.52	20230726	41750	-66.95	20220901	12050	14.52	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
4	20230831	141500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13760	110	2	0.81	2064081450	149298	138.42	13650	14060	13470	17740	9560	13650	13825.25	1.01	0	-2668	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1678	24.14	2.69	12	1.22	570.00	5106.00	24100	20220906	-42.90	12050	20230726	14.19	22450	-38.71	20230327	12050	14.19	20230726	41750	-67.04	20220901	12050	14.19	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
5	20230831	131424	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13700	50	2	0.37	1019361490	74221	68.81	13650	13940	13470	17740	9560	13650	13734.14	1.01	0	-8821	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1670	24.04	2.68	12	0.61	570.00	5106.00	24100	20220906	-43.15	12050	20230726	13.69	22450	-38.98	20230327	12050	13.69	20230726	41750	-67.19	20220901	12050	13.69	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
6	20230831	121513	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13810	160	2	1.17	875838260	63793	59.14	13650	13940	13470	17740	9560	13650	13729.38	1.01	0	-6034	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1684	24.23	2.70	12	0.52	570.00	5106.00	24100	20220906	-42.70	12050	20230726	14.61	22450	-38.49	20230327	12050	14.61	20230726	41750	-66.92	20220901	12050	14.61	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
7	20230831	111945	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13800	150	2	1.10	698262660	50919	47.21	13650	13940	13470	17740	9560	13650	13713.20	1.01	0	-6467	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1682	24.21	2.70	12	0.42	570.00	5106.00	24100	20220906	-42.74	12050	20230726	14.52	22450	-38.53	20230327	12050	14.52	20230726	41750	-66.95	20220901	12050	14.52	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
8	20230831	101603	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13650	0	3	0.00	282831570	20844	19.32	13650	13800	13470	17740	9560	13650	13568.97	1.01	0	-4145	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1664	23.95	2.67	12	0.17	570.00	5106.00	24100	20220906	-43.36	12050	20230726	13.28	22450	-39.20	20230327	12050	13.28	20230726	41750	-67.31	20220901	12050	13.28	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
9	20230831	091432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13610	-40	5	-0.29	65582160	4819	4.47	13650	13800	13530	17740	9560	13650	13609.08	1.01	0	-1505	14203	13926	13593	13316	12983	14065	13455	61	4090	500	9550	10	1	12191342	1659	23.88	2.67	12	0.04	570.00	5106.00	24100	20220906	-43.53	12050	20230726	12.95	22450	-39.38	20230327	12050	12.95	20230726	41750	-67.40	20220901	12050	12.95	20230726	4.94	N	270660	500	60 억		122712	N	N	13	N	00	N
10	20230830	161059	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13650	250	2	1.87	1470678650	107429	236.91	13490	13870	13260	17420	9380	13400	13689.88	0.94	0	8407	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1664	23.95	2.67	12	0.88	570.00	5106.00	24100	20220906	-43.36	12050	20230726	13.28	22450	-39.20	20230327	12050	13.28	20230726	41750	-67.31	20220901	12050	13.28	20230726	5.01	N	270660	500	60 억		114603	N	N	13	N	00	N
11	20230830	151322	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13660	260	2	1.94	1392216860	101682	224.24	13490	13870	13260	17420	9380	13400	13691.87	0.94	0	8285	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1665	23.96	2.68	12	0.83	570.00	5106.00	24100	20220906	-43.32	12050	20230726	13.36	22450	-39.15	20230327	12050	13.36	20230726	41750	-67.28	20220901	12050	13.36	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
12	20230830	141414	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13720	320	2	2.39	1295562910	94614	208.65	13490	13870	13260	17420	9380	13400	13693.14	0.94	0	7905	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1673	24.07	2.69	12	0.78	570.00	5106.00	24100	20220906	-43.07	12050	20230726	13.86	22450	-38.89	20230327	12050	13.86	20230726	41750	-67.14	20220901	12050	13.86	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
13	20230830	131404	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13680	280	2	2.09	1231856670	89965	198.40	13490	13870	13260	17420	9380	13400	13692.62	0.94	0	6859	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1668	24.00	2.68	12	0.74	570.00	5106.00	24100	20220906	-43.24	12050	20230726	13.53	22450	-39.06	20230327	12050	13.53	20230726	41750	-67.23	20220901	12050	13.53	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
14	20230830	121418	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13690	290	2	2.16	1146943000	83763	184.72	13490	13870	13260	17420	9380	13400	13692.72	0.94	0	7083	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1669	24.02	2.68	12	0.69	570.00	5106.00	24100	20220906	-43.20	12050	20230726	13.61	22450	-39.02	20230327	12050	13.61	20230726	41750	-67.21	20220901	12050	13.61	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
15	20230830	111932	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13760	360	2	2.69	1054090990	77007	169.82	13490	13870	13260	17420	9380	13400	13688.25	0.94	0	8162	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1678	24.14	2.69	12	0.63	570.00	5106.00	24100	20220906	-42.90	12050	20230726	14.19	22450	-38.71	20230327	12050	14.19	20230726	41750	-67.04	20220901	12050	14.19	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
16	20230830	101500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13800	400	2	2.99	612035620	44886	98.99	13490	13830	13260	17420	9380	13400	13635.34	0.94	0	4401	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1682	24.21	2.70	12	0.37	570.00	5106.00	24100	20220906	-42.74	12050	20230726	14.52	22450	-38.53	20230327	12050	14.52	20230726	41750	-66.95	20220901	12050	14.52	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
17	20230830	091400	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13350	-50	5	-0.37	60833070	4549	10.03	13490	13490	13260	17420	9380	13400	13372.84	0.94	0	655	13746	13572	13326	13152	12906	13450	13030	61	4020	500	9380	10	1	12191342	1628	23.42	2.61	12	0.04	570.00	5106.00	24100	20220906	-44.61	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	41750	-68.02	20220901	12050	10.79	20230726	5.01	N	270660	500	60 억		114603	N	N	0	N	00	N
18	20230829	161053	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13400	80	2	0.60	601685490	45309	35.86	13490	13500	13080	17310	9330	13320	13278.86	0.89	0	6634	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1634	23.51	2.62	12	0.37	570.00	5106.00	24100	20220906	-44.40	12050	20230726	11.20	22450	-40.31	20230327	12050	11.20	20230726	41750	-67.90	20220901	12050	11.20	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
19	20230829	151329	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13350	30	2	0.23	571668030	43068	34.08	13490	13500	13080	17310	9330	13320	13273.61	0.89	0	7103	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1628	23.42	2.61	12	0.35	570.00	5106.00	24100	20220906	-44.61	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	41750	-68.02	20220901	12050	10.79	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
20	20230829	141503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13300	-20	5	-0.15	484678820	36532	28.91	13490	13500	13080	17310	9330	13320	13267.24	0.89	0	6660	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1621	23.33	2.60	12	0.30	570.00	5106.00	24100	20220906	-44.81	12050	20230726	10.37	22450	-40.76	20230327	12050	10.37	20230726	41750	-68.14	20220901	12050	10.37	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
21	20230829	131359	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13420	100	2	0.75	428627580	32324	25.58	13490	13500	13080	17310	9330	13320	13260.35	0.89	0	7296	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1636	23.54	2.63	12	0.27	570.00	5106.00	24100	20220906	-44.32	12050	20230726	11.37	22450	-40.22	20230327	12050	11.37	20230726	41750	-67.86	20220901	12050	11.37	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
22	20230829	121456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13280	-40	5	-0.30	268024860	20280	16.05	13490	13500	13080	17310	9330	13320	13216.22	0.89	0	-14	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1619	23.30	2.60	12	0.17	570.00	5106.00	24100	20220906	-44.90	12050	20230726	10.21	22450	-40.85	20230327	12050	10.21	20230726	41750	-68.19	20220901	12050	10.21	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
23	20230829	112152	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13240	-80	5	-0.60	257194450	19464	15.40	13490	13500	13080	17310	9330	13320	13213.85	0.89	0	74	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1614	23.23	2.59	12	0.16	570.00	5106.00	24100	20220906	-45.06	12050	20230726	9.88	22450	-41.02	20230327	12050	9.88	20230726	41750	-68.29	20220901	12050	9.88	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
24	20230829	101554	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13240	-80	5	-0.60	202563430	15344	12.14	13490	13500	13080	17310	9330	13320	13201.47	0.89	0	-15	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1614	23.23	2.59	12	0.13	570.00	5106.00	24100	20220906	-45.06	12050	20230726	9.88	22450	-41.02	20230327	12050	9.88	20230726	41750	-68.29	20220901	12050	9.88	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
25	20230829	091035	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13250	-70	5	-0.53	95500550	7246	5.73	13490	13500	13080	17310	9330	13320	13179.76	0.89	0	-220	14000	13660	13210	12870	12420	13830	13040	61	3990	500	9320	10	1	12191342	1615	23.25	2.59	12	0.06	570.00	5106.00	24100	20220906	-45.02	12050	20230726	9.96	22450	-40.98	20230327	12050	9.96	20230726	41750	-68.26	20220901	12050	9.96	20230726	5.00	N	270660	500	60 억		108361	N	N	0	N	00	N
26	20230828	161022	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13320	570	2	4.47	1668411680	125911	203.83	12890	13550	12760	16570	8930	12750	13250.66	0.48	0	47015	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1624	23.37	2.61	12	1.03	570.00	5106.00	24100	20220906	-44.73	12050	20230726	10.54	22450	-40.67	20230327	12050	10.54	20230726	41750	-68.10	20220901	12050	10.54	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
27	20230828	151032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13350	600	2	4.71	1611967520	121674	196.97	12890	13550	12760	16570	8930	12750	13248.25	0.48	0	45963	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1628	23.42	2.61	12	1.00	570.00	5106.00	24100	20220906	-44.61	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	41750	-68.02	20220901	12050	10.79	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
28	20230828	141034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13210	460	2	3.61	1405318370	106058	171.69	12890	13550	12760	16570	8930	12750	13250.47	0.48	0	35743	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1610	23.18	2.59	12	0.87	570.00	5106.00	24100	20220906	-45.19	12050	20230726	9.63	22450	-41.16	20230327	12050	9.63	20230726	41750	-68.36	20220901	12050	9.63	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
29	20230828	131044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13350	600	2	4.71	1252036200	94486	152.96	12890	13550	12760	16570	8930	12750	13251.02	0.48	0	30341	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1628	23.42	2.61	12	0.78	570.00	5106.00	24100	20220906	-44.61	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	41750	-68.02	20220901	12050	10.79	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
30	20230828	121034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13470	720	2	5.65	1163454400	87870	142.25	12890	13550	12760	16570	8930	12750	13240.63	0.48	0	28728	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1642	23.63	2.64	12	0.72	570.00	5106.00	24100	20220906	-44.11	12050	20230726	11.78	22450	-40.00	20230327	12050	11.78	20230726	41750	-67.74	20220901	12050	11.78	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
31	20230828	111030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13430	680	2	5.33	775013330	59001	95.51	12890	13430	12760	16570	8930	12750	13135.60	0.48	0	28161	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1637	23.56	2.63	12	0.48	570.00	5106.00	24100	20220906	-44.27	12050	20230726	11.45	22450	-40.18	20230327	12050	11.45	20230726	41750	-67.83	20220901	12050	11.45	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
32	20230828	101020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13120	370	2	2.90	461685150	35321	57.18	12890	13240	12760	16570	8930	12750	13071.12	0.48	0	17123	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1600	23.02	2.57	12	0.29	570.00	5106.00	24100	20220906	-45.56	12050	20230726	8.88	22450	-41.56	20230327	12050	8.88	20230726	41750	-68.57	20220901	12050	8.88	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
33	20230828	091033	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12820	70	2	0.55	19818670	1544	2.50	12890	12890	12760	16570	8930	12750	12835.93	0.48	0	4	13050	12900	12750	12600	12450	12975	12675	61	3820	500	8920	10	1	12191342	1563	22.49	2.51	12	0.01	570.00	5106.00	24100	20220906	-46.80	12050	20230726	6.39	22450	-42.90	20230327	12050	6.39	20230726	41750	-69.29	20220901	12050	6.39	20230726	4.99	N	270660	500	60 억		58119	N	N	24	N	00	N
34	20230825	161025	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12750	-230	5	-1.77	780758780	61544	72.21	12710	12900	12600	16870	9090	12980	12686.06	0.58	0	-11693	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1554	22.37	2.50	12	0.50	570.00	5106.00	24100	20220906	-47.10	12050	20230726	5.81	22450	-43.21	20230327	12050	5.81	20230726	41750	-69.46	20220901	12050	5.81	20230726	4.87	N	270660	500	60 억		70215	N	N	24	N	00	N
35	20230825	151032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12690	-290	5	-2.23	697791030	55020	64.56	12710	12900	12600	16870	9090	12980	12682.50	0.58	0	-10213	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1547	22.26	2.49	12	0.45	570.00	5106.00	24100	20220906	-47.34	12050	20230726	5.31	22450	-43.47	20230327	12050	5.31	20230726	41750	-69.60	20220901	12050	5.31	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
36	20230825	141031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12700	-280	5	-2.16	483543550	38086	44.69	12710	12900	12600	16870	9090	12980	12696.10	0.58	0	-7556	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1548	22.28	2.49	12	0.31	570.00	5106.00	24100	20220906	-47.30	12050	20230726	5.39	22450	-43.43	20230327	12050	5.39	20230726	41750	-69.58	20220901	12050	5.39	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
37	20230825	131025	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12710	-270	5	-2.08	423114040	33320	39.10	12710	12900	12600	16870	9090	12980	12698.50	0.58	0	-6786	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1550	22.30	2.49	12	0.27	570.00	5106.00	24100	20220906	-47.26	12050	20230726	5.48	22450	-43.39	20230327	12050	5.48	20230726	41750	-69.56	20220901	12050	5.48	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
38	20230825	121027	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12730	-250	5	-1.93	380303240	29946	35.14	12710	12900	12600	16870	9090	12980	12699.63	0.58	0	-5535	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1552	22.33	2.49	12	0.25	570.00	5106.00	24100	20220906	-47.18	12050	20230726	5.64	22450	-43.30	20230327	12050	5.64	20230726	41750	-69.51	20220901	12050	5.64	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
39	20230825	111026	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12730	-250	5	-1.93	271333810	21392	25.10	12710	12900	12600	16870	9090	12980	12683.89	0.58	0	-3472	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1552	22.33	2.49	12	0.18	570.00	5106.00	24100	20220906	-47.18	12050	20230726	5.64	22450	-43.30	20230327	12050	5.64	20230726	41750	-69.51	20220901	12050	5.64	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
40	20230825	101032	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12630	-350	5	-2.70	202051290	15908	18.67	12710	12900	12620	16870	9090	12980	12701.24	0.58	0	-2943	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1540	22.16	2.47	12	0.13	570.00	5106.00	24100	20220906	-47.59	12050	20230726	4.81	22450	-43.74	20230327	12050	4.81	20230726	41750	-69.75	20220901	12050	4.81	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
41	20230825	091024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12830	-150	5	-1.16	46026400	3620	4.25	12710	12900	12620	16870	9090	12980	12714.48	0.58	0	415	13393	13186	12943	12736	12493	13290	12840	61	3890	500	9080	10	1	12191342	1564	22.51	2.51	12	0.03	570.00	5106.00	24100	20220906	-46.76	12050	20230726	6.47	22450	-42.85	20230327	12050	6.47	20230726	41750	-69.27	20220901	12050	6.47	20230726	4.87	N	270660	500	60 억		70215	N	N	0	N	00	N
42	20230824	161020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12980	230	2	1.80	1095921190	84928	123.87	12850	13150	12700	16570	8930	12750	12903.80	0.35	0	27611	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1582	22.77	2.54	12	0.70	570.00	5106.00	24100	20220906	-46.14	12050	20230726	7.72	22450	-42.18	20230327	12050	7.72	20230726	43200	-69.95	20220824	12050	7.72	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
43	20230824	151018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12870	120	2	0.94	1037555820	80411	117.28	12850	13150	12700	16570	8930	12750	12903.16	0.35	0	25715	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1569	22.58	2.52	12	0.66	570.00	5106.00	24100	20220906	-46.60	12050	20230726	6.80	22450	-42.67	20230327	12050	6.80	20230726	43200	-70.21	20220824	12050	6.80	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
44	20230824	141019	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12830	80	2	0.63	888444890	68780	100.32	12850	13150	12700	16570	8930	12750	12917.20	0.35	0	19548	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1564	22.51	2.51	12	0.56	570.00	5106.00	24100	20220906	-46.76	12050	20230726	6.47	22450	-42.85	20230327	12050	6.47	20230726	43200	-70.30	20220824	12050	6.47	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
45	20230824	131023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13050	300	2	2.35	753697070	58379	85.15	12850	13150	12700	16570	8930	12750	12910.41	0.35	0	19975	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1591	22.89	2.56	12	0.48	570.00	5106.00	24100	20220906	-45.85	12050	20230726	8.30	22450	-41.87	20230327	12050	8.30	20230726	43200	-69.79	20220824	12050	8.30	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
46	20230824	121026	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12910	160	2	1.25	451034010	35163	51.28	12850	12980	12700	16570	8930	12750	12826.95	0.35	0	14150	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1574	22.65	2.53	12	0.29	570.00	5106.00	24100	20220906	-46.43	12050	20230726	7.14	22450	-42.49	20230327	12050	7.14	20230726	43200	-70.12	20220824	12050	7.14	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
47	20230824	111021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12910	160	2	1.25	345485560	26989	39.36	12850	12950	12700	16570	8930	12750	12800.98	0.35	0	11812	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1574	22.65	2.53	12	0.22	570.00	5106.00	24100	20220906	-46.43	12050	20230726	7.14	22450	-42.49	20230327	12050	7.14	20230726	43200	-70.12	20220824	12050	7.14	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
48	20230824	101017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12750	0	3	0.00	141227870	11058	16.13	12850	12860	12700	16570	8930	12750	12771.56	0.35	0	4139	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1554	22.37	2.50	12	0.09	570.00	5106.00	24100	20220906	-47.10	12050	20230726	5.81	22450	-43.21	20230327	12050	5.81	20230726	43200	-70.49	20220824	12050	5.81	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
49	20230824	091021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12770	20	2	0.16	21403400	1674	2.44	12850	12860	12720	16570	8930	12750	12785.78	0.35	0	-783	13550	13150	12780	12380	12010	12965	12195	61	3820	500	8920	10	1	12191342	1557	22.40	2.50	12	0.01	570.00	5106.00	24100	20220906	-47.01	12050	20230726	5.98	22450	-43.12	20230327	12050	5.98	20230726	43200	-70.44	20220824	12050	5.98	20230726	4.98	N	270660	500	60 억		42689	N	N	5	N	00	N
50	20230823	161016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12750	-100	5	-0.78	860298250	67691	299.68	12930	13180	12410	16700	9000	12850	12708.57	0.36	0	-1690	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1554	22.37	2.50	12	0.56	570.00	5106.00	24100	20220906	-47.10	12050	20230726	5.81	22450	-43.21	20230327	12050	5.81	20230726	47600	-73.21	20220823	12050	5.81	20230726	4.99	N	270660	500	60 억		44229	N	N	5	N	00	N
51	20230823	151014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12460	-390	5	-3.04	761995910	59952	265.42	12930	13180	12410	16700	9000	12850	12710.10	0.36	0	423	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1519	21.86	2.44	12	0.49	570.00	5106.00	24100	20220906	-48.30	12050	20230726	3.40	22450	-44.50	20230327	12050	3.40	20230726	47600	-73.82	20220823	12050	3.40	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
52	20230823	141023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12550	-300	5	-2.33	543509440	42457	187.96	12930	13180	12510	16700	9000	12850	12801.41	0.36	0	-2724	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1530	22.02	2.46	12	0.35	570.00	5106.00	24100	20220906	-47.93	12050	20230726	4.15	22450	-44.10	20230327	12050	4.15	20230726	47600	-73.63	20220823	12050	4.15	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
53	20230823	131013	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12690	-160	5	-1.25	367617290	28486	126.11	12930	13180	12690	16700	9000	12850	12905.20	0.36	0	-2287	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1547	22.26	2.49	12	0.23	570.00	5106.00	24100	20220906	-47.34	12050	20230726	5.31	22450	-43.47	20230327	12050	5.31	20230726	47600	-73.34	20220823	12050	5.31	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
54	20230823	121021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12800	-50	5	-0.39	306987710	23721	105.02	12930	13180	12760	16700	9000	12850	12941.61	0.36	0	-1713	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1560	22.46	2.51	12	0.19	570.00	5106.00	24100	20220906	-46.89	12050	20230726	6.22	22450	-42.98	20230327	12050	6.22	20230726	47600	-73.11	20220823	12050	6.22	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
55	20230823	111015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12840	-10	5	-0.08	202862460	15584	68.99	12930	13180	12840	16700	9000	12850	13017.38	0.36	0	-276	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1565	22.53	2.51	12	0.13	570.00	5106.00	24100	20220906	-46.72	12050	20230726	6.56	22450	-42.81	20230327	12050	6.56	20230726	47600	-73.03	20220823	12050	6.56	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
56	20230823	101016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12980	130	2	1.01	143345300	10971	48.57	12930	13180	12930	16700	9000	12850	13065.88	0.36	0	-604	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1582	22.77	2.54	12	0.09	570.00	5106.00	24100	20220906	-46.14	12050	20230726	7.72	22450	-42.18	20230327	12050	7.72	20230726	47600	-72.73	20220823	12050	7.72	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
57	20230823	091025	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13060	210	2	1.63	56499290	4339	19.21	12930	13120	12930	16700	9000	12850	13021.35	0.36	0	1083	13170	13010	12890	12730	12610	12950	12670	61	3850	500	8990	10	1	12191342	1592	22.91	2.56	12	0.04	570.00	5106.00	24100	20220906	-45.81	12050	20230726	8.38	22450	-41.83	20230327	12050	8.38	20230726	47600	-72.56	20220823	12050	8.38	20230726	4.99	N	270660	500	60 억		44229	N	N	0	N	00	N
58	20230822	161011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12850	80	2	0.63	285025630	22133	50.55	13000	13050	12770	16600	8940	12770	12877.86	0.37	0	-1279	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1567	22.54	2.52	12	0.18	570.00	5106.00	24100	20220906	-46.68	12050	20230726	6.64	22450	-42.76	20230327	12050	6.64	20230726	47600	-73.00	20220823	12050	6.64	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
59	20230822	151011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12790	20	2	0.16	270453850	20997	47.96	13000	13050	12770	16600	8940	12770	12880.59	0.37	0	-1315	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1559	22.44	2.50	12	0.17	570.00	5106.00	24100	20220906	-46.93	12050	20230726	6.14	22450	-43.03	20230327	12050	6.14	20230726	47600	-73.13	20220823	12050	6.14	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
60	20230822	141011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12880	110	2	0.86	225531690	17491	39.95	13000	13050	12770	16600	8940	12770	12894.16	0.37	0	-1106	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1570	22.60	2.52	12	0.14	570.00	5106.00	24100	20220906	-46.56	12050	20230726	6.89	22450	-42.63	20230327	12050	6.89	20230726	47600	-72.94	20220823	12050	6.89	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
61	20230822	131008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12900	130	2	1.02	199476870	15458	35.31	13000	13050	12770	16600	8940	12770	12904.44	0.37	0	-964	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1573	22.63	2.53	12	0.13	570.00	5106.00	24100	20220906	-46.47	12050	20230726	7.05	22450	-42.54	20230327	12050	7.05	20230726	47600	-72.90	20220823	12050	7.05	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
62	20230822	120956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12930	160	2	1.25	159757200	12376	28.27	13000	13050	12770	16600	8940	12770	12908.63	0.37	0	-601	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1576	22.68	2.53	12	0.10	570.00	5106.00	24100	20220906	-46.35	12050	20230726	7.30	22450	-42.41	20230327	12050	7.30	20230726	47600	-72.84	20220823	12050	7.30	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
63	20230822	111008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12890	120	2	0.94	148243070	11485	26.23	13000	13050	12770	16600	8940	12770	12907.54	0.37	0	-339	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1571	22.61	2.52	12	0.09	570.00	5106.00	24100	20220906	-46.51	12050	20230726	6.97	22450	-42.58	20230327	12050	6.97	20230726	47600	-72.92	20220823	12050	6.97	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
64	20230822	101005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12900	130	2	1.02	122321350	9475	21.64	13000	13050	12770	16600	8940	12770	12909.91	0.37	0	-110	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1573	22.63	2.53	12	0.08	570.00	5106.00	24100	20220906	-46.47	12050	20230726	7.05	22450	-42.54	20230327	12050	7.05	20230726	47600	-72.90	20220823	12050	7.05	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
65	20230822	091005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13000	230	2	1.80	25554490	1967	4.49	13000	13050	12820	16600	8940	12770	12991.61	0.37	0	-1274	13350	13060	12910	12620	12470	12985	12545	61	3830	500	8930	10	1	12191342	1585	22.81	2.55	12	0.02	570.00	5106.00	24100	20220906	-46.06	12050	20230726	7.88	22450	-42.09	20230327	12050	7.88	20230726	47600	-72.69	20220823	12050	7.88	20230726	5.03	N	270660	500	60 억		45505	N	N	0	N	00	N
66	20230821	161004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12770	-280	5	-2.15	565874450	43683	126.97	12930	13200	12760	16960	9140	13050	12955.59	0.39	0	-1439	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1557	22.40	2.50	12	0.36	570.00	5106.00	24100	20220906	-47.01	12050	20230726	5.98	22450	-43.12	20230327	12050	5.98	20230726	47600	-73.17	20220823	12050	5.98	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
67	20230821	151010	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12880	-170	5	-1.30	462196140	35586	103.44	12930	13200	12850	16960	9140	13050	12988.15	0.39	0	-2328	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1570	22.60	2.52	12	0.29	570.00	5106.00	24100	20220906	-46.56	12050	20230726	6.89	22450	-42.63	20230327	12050	6.89	20230726	47600	-72.94	20220823	12050	6.89	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
68	20230821	141006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12960	-90	5	-0.69	286118250	21967	63.85	12930	13200	12930	16960	9140	13050	13024.91	0.39	0	361	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1580	22.74	2.54	12	0.18	570.00	5106.00	24100	20220906	-46.22	12050	20230726	7.55	22450	-42.27	20230327	12050	7.55	20230726	47600	-72.77	20220823	12050	7.55	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
69	20230821	131017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13020	-30	5	-0.23	237838920	18248	53.04	12930	13200	12930	16960	9140	13050	13033.70	0.39	0	532	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1587	22.84	2.55	12	0.15	570.00	5106.00	24100	20220906	-45.98	12050	20230726	8.05	22450	-42.00	20230327	12050	8.05	20230726	47600	-72.65	20220823	12050	8.05	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
70	20230821	121014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13000	-50	5	-0.38	201991470	15499	45.05	12930	13200	12930	16960	9140	13050	13032.55	0.39	0	1684	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1585	22.81	2.55	12	0.13	570.00	5106.00	24100	20220906	-46.06	12050	20230726	7.88	22450	-42.09	20230327	12050	7.88	20230726	47600	-72.69	20220823	12050	7.88	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
71	20230821	111005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13110	60	2	0.46	167639250	12862	37.39	12930	13200	12930	16960	9140	13050	13033.68	0.39	0	2681	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1598	23.00	2.57	12	0.11	570.00	5106.00	24100	20220906	-45.60	12050	20230726	8.80	22450	-41.60	20230327	12050	8.80	20230726	47600	-72.46	20220823	12050	8.80	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
72	20230821	101003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13110	60	2	0.46	129639230	9953	28.93	12930	13200	12930	16960	9140	13050	13025.14	0.39	0	2100	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1598	23.00	2.57	12	0.08	570.00	5106.00	24100	20220906	-45.60	12050	20230726	8.80	22450	-41.60	20230327	12050	8.80	20230726	47600	-72.46	20220823	12050	8.80	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
73	20230821	091014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12980	-70	5	-0.54	29688980	2293	6.66	12930	13050	12930	16960	9140	13050	12947.66	0.39	0	217	13410	13230	13120	12940	12830	13320	13030	61	3910	500	9130	10	1	12191342	1582	22.77	2.54	12	0.02	570.00	5106.00	24100	20220906	-46.14	12050	20230726	7.72	22450	-42.18	20230327	12050	7.72	20230726	47600	-72.73	20220823	12050	7.72	20230726	5.12	N	270660	500	60 억		47744	N	N	272	N	00	N
74	20230818	161005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13050	-340	5	-2.54	446323030	34020	48.38	13010	13300	13010	17400	9380	13390	13119.47	0.37	0	3318	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1591	22.89	2.56	12	0.28	570.00	5106.00	24100	20220906	-45.85	12050	20230726	8.30	22450	-41.87	20230327	12050	8.30	20230726	47600	-72.58	20220823	12050	8.30	20230726	5.17	N	270660	500	60 억		44566	N	N	272	N	00	N
75	20230818	150956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13070	-320	5	-2.39	423909570	32305	45.94	13010	13300	13010	17400	9380	13390	13122.10	0.37	0	3233	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1593	22.93	2.56	12	0.26	570.00	5106.00	24100	20220906	-45.77	12050	20230726	8.46	22450	-41.78	20230327	12050	8.46	20230726	47600	-72.54	20220823	12050	8.46	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
76	20230818	141004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13110	-280	5	-2.09	321671140	24481	34.81	13010	13300	13010	17400	9380	13390	13139.62	0.37	0	2926	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1598	23.00	2.57	12	0.20	570.00	5106.00	24100	20220906	-45.60	12050	20230726	8.80	22450	-41.60	20230327	12050	8.80	20230726	47600	-72.46	20220823	12050	8.80	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
77	20230818	130956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13110	-280	5	-2.09	296435260	22558	32.08	13010	13300	13010	17400	9380	13390	13141.03	0.37	0	3043	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1598	23.00	2.57	12	0.19	570.00	5106.00	24100	20220906	-45.60	12050	20230726	8.80	22450	-41.60	20230327	12050	8.80	20230726	47600	-72.46	20220823	12050	8.80	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
78	20230818	121008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13140	-250	5	-1.87	266532740	20277	28.83	13010	13300	13010	17400	9380	13390	13144.58	0.37	0	2922	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1602	23.05	2.57	12	0.17	570.00	5106.00	24100	20220906	-45.48	12050	20230726	9.05	22450	-41.47	20230327	12050	9.05	20230726	47600	-72.39	20220823	12050	9.05	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
79	20230818	110959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13260	-130	5	-0.97	201189510	15312	21.77	13010	13300	13010	17400	9380	13390	13139.34	0.37	0	3435	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1617	23.26	2.60	12	0.13	570.00	5106.00	24100	20220906	-44.98	12050	20230726	10.04	22450	-40.94	20230327	12050	10.04	20230726	47600	-72.14	20220823	12050	10.04	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
80	20230818	101005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13210	-180	5	-1.34	161068190	12271	17.45	13010	13300	13010	17400	9380	13390	13125.92	0.37	0	1457	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1610	23.18	2.59	12	0.10	570.00	5106.00	24100	20220906	-45.19	12050	20230726	9.63	22450	-41.16	20230327	12050	9.63	20230726	47600	-72.25	20220823	12050	9.63	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
81	20230818	091009	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13060	-330	5	-2.46	52816360	4044	5.75	13010	13220	13010	17400	9380	13390	13060.43	0.37	0	1015	13970	13680	13280	12990	12590	13825	13135	61	4010	500	9370	10	1	12191342	1592	22.91	2.56	12	0.03	570.00	5106.00	24100	20220906	-45.81	12050	20230726	8.38	22450	-41.83	20230327	12050	8.38	20230726	47600	-72.56	20220823	12050	8.38	20230726	5.17	N	270660	500	60 억		44566	N	N	74	N	00	N
82	20230817	161005	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13390	90	2	0.68	910947800	68974	62.26	13010	13570	12880	17290	9310	13300	13206.98	0.27	0	11216	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1632	23.49	2.62	12	0.57	570.00	5106.00	24100	20220906	-44.44	12050	20230726	11.12	22450	-40.36	20230327	12050	11.12	20230726	47600	-71.87	20220823	12050	11.12	20230726	5.15	N	270660	500	60 억		33152	N	N	74	N	00	N
83	20230817	151011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13440	140	2	1.05	873191270	66157	59.72	13010	13570	12880	17290	9310	13300	13198.77	0.27	0	10777	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1639	23.58	2.63	12	0.54	570.00	5106.00	24100	20220906	-44.23	12050	20230726	11.54	22450	-40.13	20230327	12050	11.54	20230726	47600	-71.76	20220823	12050	11.54	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
84	20230817	141001	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13540	240	2	1.80	792873800	60182	54.33	13010	13570	12880	17290	9310	13300	13174.60	0.27	0	10134	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1651	23.75	2.65	12	0.49	570.00	5106.00	24100	20220906	-43.82	12050	20230726	12.37	22450	-39.69	20230327	12050	12.37	20230726	47600	-71.55	20220823	12050	12.37	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
85	20230817	130959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13350	50	2	0.38	672519200	51230	46.25	13010	13440	12880	17290	9310	13300	13127.45	0.27	0	7576	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1628	23.42	2.61	12	0.42	570.00	5106.00	24100	20220906	-44.61	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	47600	-71.95	20220823	12050	10.79	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
86	20230817	121002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13360	60	2	0.45	560562580	42835	38.67	13010	13440	12880	17290	9310	13300	13086.55	0.27	0	3543	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1629	23.44	2.62	12	0.35	570.00	5106.00	24100	20220906	-44.56	12050	20230726	10.87	22450	-40.49	20230327	12050	10.87	20230726	47600	-71.93	20220823	12050	10.87	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
87	20230817	111003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13110	-190	5	-1.43	415285860	31888	28.79	13010	13180	12880	17290	9310	13300	13023.26	0.27	0	3386	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1598	23.00	2.57	12	0.26	570.00	5106.00	24100	20220906	-45.60	12050	20230726	8.80	22450	-41.60	20230327	12050	8.80	20230726	47600	-72.46	20220823	12050	8.80	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
88	20230817	100957	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13080	-220	5	-1.65	288081800	22136	19.98	13010	13180	12880	17290	9310	13300	13014.16	0.27	0	2242	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1595	22.95	2.56	12	0.18	570.00	5106.00	24100	20220906	-45.73	12050	20230726	8.55	22450	-41.74	20230327	12050	8.55	20230726	47600	-72.52	20220823	12050	8.55	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
89	20230817	090956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13030	-270	5	-2.03	64583710	4955	4.47	13010	13180	13000	17290	9310	13300	13033.99	0.27	0	706	14400	13850	13550	13000	12700	13700	12850	61	3990	500	9310	10	1	12191342	1589	22.86	2.55	12	0.04	570.00	5106.00	24100	20220906	-45.93	12050	20230726	8.13	22450	-41.96	20230327	12050	8.13	20230726	47600	-72.63	20220823	12050	8.13	20230726	5.15	N	270660	500	60 억		33152	N	N	95	N	00	N
90	20230816	161002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13300	-750	5	-5.34	1448848180	107945	174.33	14100	14100	13250	18260	9840	14050	13421.84	0.30	0	-2365	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1621	23.33	2.60	12	0.89	570.00	5106.00	24100	20220906	-44.81	12050	20230726	10.37	22450	-40.76	20230327	12050	10.37	20230726	47600	-72.06	20220823	12050	10.37	20230726	5.06	N	270660	500	60 억		36210	N	N	95	N	00	N
91	20230816	151004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13300	-750	5	-5.34	1349851840	100489	162.29	14100	14100	13250	18260	9840	14050	13432.49	0.30	0	-2378	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1621	23.33	2.60	12	0.82	570.00	5106.00	24100	20220906	-44.81	12050	20230726	10.37	22450	-40.76	20230327	12050	10.37	20230726	47600	-72.06	20220823	12050	10.37	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
92	20230816	141002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13300	-750	5	-5.34	1220333100	90763	146.58	14100	14100	13250	18260	9840	14050	13444.90	0.30	0	-2403	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1621	23.33	2.60	12	0.74	570.00	5106.00	24100	20220906	-44.81	12050	20230726	10.37	22450	-40.76	20230327	12050	10.37	20230726	47600	-72.06	20220823	12050	10.37	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
93	20230816	130959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13340	-710	5	-5.05	945101290	70098	113.21	14100	14100	13250	18260	9840	14050	13482.13	0.30	0	-2175	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1626	23.40	2.61	12	0.57	570.00	5106.00	24100	20220906	-44.65	12050	20230726	10.71	22450	-40.58	20230327	12050	10.71	20230726	47600	-71.97	20220823	12050	10.71	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
94	20230816	121014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13340	-710	5	-5.05	823741230	61029	98.56	14100	14100	13250	18260	9840	14050	13497.04	0.30	0	-1202	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1626	23.40	2.61	12	0.50	570.00	5106.00	24100	20220906	-44.65	12050	20230726	10.71	22450	-40.58	20230327	12050	10.71	20230726	47600	-71.97	20220823	12050	10.71	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
95	20230816	111009	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13340	-710	5	-5.05	693321850	51248	82.76	14100	14100	13250	18260	9840	14050	13528.20	0.30	0	227	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1626	23.40	2.61	12	0.42	570.00	5106.00	24100	20220906	-44.65	12050	20230726	10.71	22450	-40.58	20230327	12050	10.71	20230726	47600	-71.97	20220823	12050	10.71	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
96	20230816	101003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13440	-610	5	-4.34	533768990	39309	63.48	14100	14100	13250	18260	9840	14050	13578.14	0.30	0	-1425	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1639	23.58	2.63	12	0.32	570.00	5106.00	24100	20220906	-44.23	12050	20230726	11.54	22450	-40.13	20230327	12050	11.54	20230726	47600	-71.76	20220823	12050	11.54	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
97	20230816	090958	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13900	-150	5	-1.07	115256050	8290	13.39	14100	14100	13800	18260	9840	14050	13902.04	0.30	0	-690	14563	14306	14153	13896	13743	14230	13820	61	4210	500	9830	10	1	12191342	1695	24.39	2.72	12	0.07	570.00	5106.00	24100	20220906	-42.32	12050	20230726	15.35	22450	-38.08	20230327	12050	15.35	20230726	47600	-70.80	20220823	12050	15.35	20230726	5.06	N	270660	500	60 억		36210	N	N	0	N	00	N
98	20230814	160951	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14050	-180	5	-1.26	859215470	60746	38.43	14290	14410	14000	18490	9970	14230	14144.42	0.31	0	-1849	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1713	24.65	2.75	12	0.50	570.00	5106.00	24100	20220906	-41.70	12050	20230726	16.60	22450	-37.42	20230327	12050	16.60	20230726	47600	-70.48	20220823	12050	16.60	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
99	20230814	150947	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14030	-200	5	-1.41	795457950	56202	35.56	14290	14410	14000	18490	9970	14230	14153.55	0.31	0	-1748	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1710	24.61	2.75	12	0.46	570.00	5106.00	24100	20220906	-41.78	12050	20230726	16.43	22450	-37.51	20230327	12050	16.43	20230726	47600	-70.53	20220823	12050	16.43	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
100	20230814	140950	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14050	-180	5	-1.26	700164680	49412	31.26	14290	14410	14000	18490	9970	14230	14169.93	0.31	0	-2132	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1713	24.65	2.75	12	0.41	570.00	5106.00	24100	20220906	-41.70	12050	20230726	16.60	22450	-37.42	20230327	12050	16.60	20230726	47600	-70.48	20220823	12050	16.60	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
101	20230814	130939	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14040	-190	5	-1.34	641770740	45254	28.63	14290	14410	14000	18490	9970	14230	14181.53	0.31	0	-2120	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1712	24.63	2.75	12	0.37	570.00	5106.00	24100	20220906	-41.74	12050	20230726	16.51	22450	-37.46	20230327	12050	16.51	20230726	47600	-70.50	20220823	12050	16.51	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
102	20230814	120946	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14080	-150	5	-1.05	560302110	39455	24.96	14290	14410	14000	18490	9970	14230	14201.04	0.31	0	-2469	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1717	24.70	2.76	12	0.32	570.00	5106.00	24100	20220906	-41.58	12050	20230726	16.85	22450	-37.28	20230327	12050	16.85	20230726	47600	-70.42	20220823	12050	16.85	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
103	20230814	110940	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14120	-110	5	-0.77	457488850	32158	20.34	14290	14410	14000	18490	9970	14230	14226.28	0.31	0	-1845	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1721	24.77	2.77	12	0.26	570.00	5106.00	24100	20220906	-41.41	12050	20230726	17.18	22450	-37.10	20230327	12050	17.18	20230726	47600	-70.34	20220823	12050	17.18	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
104	20230814	100942	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14130	-100	5	-0.70	380407720	26709	16.90	14290	14410	14000	18490	9970	14230	14242.68	0.31	0	-986	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1723	24.79	2.77	12	0.22	570.00	5106.00	24100	20220906	-41.37	12050	20230726	17.26	22450	-37.06	20230327	12050	17.26	20230726	47600	-70.32	20220823	12050	17.26	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
105	20230814	090940	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14350	120	2	0.84	155307930	10906	6.90	14290	14410	14000	18490	9970	14230	14240.60	0.31	0	-1699	14810	14520	14260	13970	13710	14665	14115	61	4260	500	9960	10	1	12191342	1749	25.18	2.81	12	0.09	570.00	5106.00	24100	20220906	-40.46	12050	20230726	19.09	22450	-36.08	20230327	12050	19.09	20230726	47600	-69.85	20220823	12050	19.09	20230726	5.00	N	270660	500	60 억		37373	N	N	0	N	00	N
106	20230811	160940	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14230	110	2	0.78	2257990460	157249	152.08	14120	14550	14000	18350	9890	14120	14360.28	0.23	0	9501	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1735	24.96	2.79	12	1.29	570.00	5106.00	24100	20220906	-40.95	12050	20230726	18.09	22450	-36.61	20230327	12050	18.09	20230726	47600	-70.11	20220823	12050	18.09	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
107	20230811	150935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14270	150	2	1.06	2114513500	147176	142.33	14120	14550	14000	18350	9890	14120	14367.24	0.23	0	9025	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1740	25.04	2.79	12	1.21	570.00	5106.00	24100	20220906	-40.79	12050	20230726	18.42	22450	-36.44	20230327	12050	18.42	20230726	47600	-70.02	20220823	12050	18.42	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
108	20230811	140934	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14320	200	2	1.42	1992410910	138622	134.06	14120	14550	14000	18350	9890	14120	14372.98	0.23	0	7392	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1746	25.12	2.80	12	1.14	570.00	5106.00	24100	20220906	-40.58	12050	20230726	18.84	22450	-36.21	20230327	12050	18.84	20230726	47600	-69.92	20220823	12050	18.84	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
109	20230811	130932	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14270	150	2	1.06	1884654050	131124	126.81	14120	14550	14000	18350	9890	14120	14373.07	0.23	0	6610	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1740	25.04	2.79	12	1.08	570.00	5106.00	24100	20220906	-40.79	12050	20230726	18.42	22450	-36.44	20230327	12050	18.42	20230726	47600	-70.02	20220823	12050	18.42	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
110	20230811	120924	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14320	200	2	1.42	1764159970	122695	118.66	14120	14550	14000	18350	9890	14120	14378.42	0.23	0	6306	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1746	25.12	2.80	12	1.01	570.00	5106.00	24100	20220906	-40.58	12050	20230726	18.84	22450	-36.21	20230327	12050	18.84	20230726	47600	-69.92	20220823	12050	18.84	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
111	20230811	110925	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14440	320	2	2.27	1614262860	112263	108.57	14120	14550	14000	18350	9890	14120	14379.30	0.23	0	5960	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1760	25.33	2.83	12	0.92	570.00	5106.00	24100	20220906	-40.08	12050	20230726	19.83	22450	-35.68	20230327	12050	19.83	20230726	47600	-69.66	20220823	12050	19.83	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
112	20230811	100920	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14330	210	2	1.49	1281610380	89141	86.21	14120	14550	14000	18350	9890	14120	14377.34	0.23	0	4349	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1747	25.14	2.81	12	0.73	570.00	5106.00	24100	20220906	-40.54	12050	20230726	18.92	22450	-36.17	20230327	12050	18.92	20230726	47600	-69.89	20220823	12050	18.92	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
113	20230811	090931	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14060	-60	5	-0.42	56140270	3995	3.86	14120	14150	14000	18350	9890	14120	14052.63	0.23	0	321	14866	14492	14246	13872	13626	14370	13750	61	4230	500	9880	10	1	12191342	1714	24.67	2.75	12	0.03	570.00	5106.00	24100	20220906	-41.66	12050	20230726	16.68	22450	-37.37	20230327	12050	16.68	20230726	47600	-70.46	20220823	12050	16.68	20230726	4.96	N	270660	500	60 억		27802	N	N	0	N	00	N
114	20230810	160921	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14120	-370	5	-2.55	1452519640	102514	19.28	14400	14620	14000	18830	10150	14490	14169.07	0.23	0	135	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1721	24.77	2.77	12	0.84	570.00	5106.00	24100	20220906	-41.41	12050	20230726	17.18	22450	-37.10	20230327	12050	17.18	20230726	47600	-70.34	20220823	12050	17.18	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
115	20230810	150920	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14110	-380	5	-2.62	1395612540	98484	18.53	14400	14620	14000	18830	10150	14490	14170.92	0.23	0	472	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1720	24.75	2.76	12	0.81	570.00	5106.00	24100	20220906	-41.45	12050	20230726	17.10	22450	-37.15	20230327	12050	17.10	20230726	47600	-70.36	20220823	12050	17.10	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
116	20230810	140921	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14090	-400	5	-2.76	1182973640	83360	15.68	14400	14620	14000	18830	10150	14490	14191.11	0.23	0	626	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1718	24.72	2.76	12	0.68	570.00	5106.00	24100	20220906	-41.54	12050	20230726	16.93	22450	-37.24	20230327	12050	16.93	20230726	47600	-70.40	20220823	12050	16.93	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
117	20230810	130911	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14100	-390	5	-2.69	1096293590	77198	14.52	14400	14620	14000	18830	10150	14490	14201.02	0.23	0	619	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1719	24.74	2.76	12	0.63	570.00	5106.00	24100	20220906	-41.49	12050	20230726	17.01	22450	-37.19	20230327	12050	17.01	20230726	47600	-70.38	20220823	12050	17.01	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
118	20230810	120929	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14120	-370	5	-2.55	988408580	69554	13.08	14400	14620	14000	18830	10150	14490	14210.62	0.23	0	154	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1721	24.77	2.77	12	0.57	570.00	5106.00	24100	20220906	-41.41	12050	20230726	17.18	22450	-37.10	20230327	12050	17.18	20230726	47600	-70.34	20220823	12050	17.18	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
119	20230810	110930	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14060	-430	5	-2.97	842347020	59230	11.14	14400	14620	14000	18830	10150	14490	14221.58	0.23	0	1070	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1714	24.67	2.75	12	0.49	570.00	5106.00	24100	20220906	-41.66	12050	20230726	16.68	22450	-37.37	20230327	12050	16.68	20230726	47600	-70.46	20220823	12050	16.68	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
120	20230810	100924	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14030	-460	5	-3.17	704607790	49422	9.30	14400	14620	14000	18830	10150	14490	14256.92	0.23	0	2785	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1710	24.61	2.75	12	0.41	570.00	5106.00	24100	20220906	-41.78	12050	20230726	16.43	22450	-37.51	20230327	12050	16.43	20230726	47600	-70.53	20220823	12050	16.43	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
121	20230810	090935	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14550	60	2	0.41	149948170	10374	1.95	14400	14620	14310	18830	10150	14490	14454.19	0.23	0	439	15510	15000	14610	14100	13710	15255	14355	61	4340	500	10140	10	1	12191342	1774	25.53	2.85	12	0.09	570.00	5106.00	24100	20220906	-39.63	12050	20230726	20.75	22450	-35.19	20230327	12050	20.75	20230726	47600	-69.43	20220823	12050	20.75	20230726	4.91	N	270660	500	60 억		27640	N	N	4	N	00	N
122	20230809	160921	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14490	320	2	2.26	7786818270	529159	115.81	14470	15120	14220	18420	9920	14170	14715.83	0.24	0	-1590	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1767	25.42	2.84	12	4.34	570.00	5106.00	24100	20220906	-39.88	12050	20230726	20.25	22450	-35.46	20230327	12050	20.25	20230726	47600	-69.56	20220823	12050	20.25	20230726	4.92	N	270660	500	60 억		29162	N	N	4	N	00	N
123	20230809	150910	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14410	240	2	1.69	7601366800	516331	113.00	14470	15120	14220	18420	9920	14170	14721.89	0.24	0	-1574	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1757	25.28	2.82	12	4.24	570.00	5106.00	24100	20220906	-40.21	12050	20230726	19.59	22450	-35.81	20230327	12050	19.59	20230726	47600	-69.73	20220823	12050	19.59	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
124	20230809	140907	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14330	160	2	1.13	7413386510	503236	110.13	14470	15120	14220	18420	9920	14170	14731.43	0.24	0	-1463	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1747	25.14	2.81	12	4.13	570.00	5106.00	24100	20220906	-40.54	12050	20230726	18.92	22450	-36.17	20230327	12050	18.92	20230726	47600	-69.89	20220823	12050	18.92	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
125	20230809	130929	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14350	180	2	1.27	7287902120	494500	108.22	14470	15120	14220	18420	9920	14170	14737.92	0.24	0	-1424	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1749	25.18	2.81	12	4.06	570.00	5106.00	24100	20220906	-40.46	12050	20230726	19.09	22450	-36.08	20230327	12050	19.09	20230726	47600	-69.85	20220823	12050	19.09	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
126	20230809	120927	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14340	170	2	1.20	7206263490	488828	106.98	14470	15120	14220	18420	9920	14170	14741.92	0.24	0	-1383	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1748	25.16	2.81	12	4.01	570.00	5106.00	24100	20220906	-40.50	12050	20230726	19.00	22450	-36.12	20230327	12050	19.00	20230726	47600	-69.87	20220823	12050	19.00	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
127	20230809	110919	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14380	210	2	1.48	6967117270	472231	103.35	14470	15120	14220	18420	9920	14170	14753.62	0.24	0	-1341	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1753	25.23	2.82	12	3.87	570.00	5106.00	24100	20220906	-40.33	12050	20230726	19.34	22450	-35.95	20230327	12050	19.34	20230726	47600	-69.79	20220823	12050	19.34	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
128	20230809	100907	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14290	120	2	0.85	6346362620	429240	93.94	14470	15120	14220	18420	9920	14170	14785.11	0.24	0	-485	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1742	25.07	2.80	12	3.52	570.00	5106.00	24100	20220906	-40.71	12050	20230726	18.59	22450	-36.35	20230327	12050	18.59	20230726	47600	-69.98	20220823	12050	18.59	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
129	20230809	090912	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14790	620	2	4.38	1748735600	118483	25.93	14470	15040	14470	18420	9920	14170	14759.38	0.24	0	12599	14916	14542	14226	13852	13536	14385	13695	61	4250	500	9910	10	1	12191342	1803	25.95	2.90	12	0.97	570.00	5106.00	24100	20220906	-38.63	12050	20230726	22.74	22450	-34.12	20230327	12050	22.74	20230726	47600	-68.93	20220823	12050	22.74	20230726	4.92	N	270660	500	60 억		29162	N	N	0	N	00	N
130	20230808	160930	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14170	-260	5	-1.80	1465578640	103245	31.58	14600	14600	13910	18750	10110	14430	14195.06	0.30	0	-7334	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1728	24.86	2.78	12	0.85	570.00	5106.00	24100	20220906	-41.20	12050	20230726	17.59	22450	-36.88	20230327	12050	17.59	20230726	47600	-70.23	20220823	12050	17.59	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
131	20230808	150918	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13990	-440	5	-3.05	1373299060	96662	29.57	14600	14600	13910	18750	10110	14430	14207.10	0.30	0	-7282	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1706	24.54	2.74	12	0.79	570.00	5106.00	24100	20220906	-41.95	12050	20230726	16.10	22450	-37.68	20230327	12050	16.10	20230726	47600	-70.61	20220823	12050	16.10	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
132	20230808	140915	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13910	-520	5	-3.60	1253593730	88103	26.95	14600	14600	13910	18750	10110	14430	14228.60	0.30	0	-6911	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1696	24.40	2.72	12	0.72	570.00	5106.00	24100	20220906	-42.28	12050	20230726	15.44	22450	-38.04	20230327	12050	15.44	20230726	47600	-70.78	20220823	12050	15.44	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
133	20230808	130906	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14090	-340	5	-2.36	1081884240	75839	23.20	14600	14600	13950	18750	10110	14430	14265.42	0.30	0	-6892	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1718	24.72	2.76	12	0.62	570.00	5106.00	24100	20220906	-41.54	12050	20230726	16.93	22450	-37.24	20230327	12050	16.93	20230726	47600	-70.40	20220823	12050	16.93	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
134	20230808	120913	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14120	-310	5	-2.15	937196600	65532	20.05	14600	14600	14100	18750	10110	14430	14301.25	0.30	0	-6508	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1721	24.77	2.77	12	0.54	570.00	5106.00	24100	20220906	-41.41	12050	20230726	17.18	22450	-37.10	20230327	12050	17.18	20230726	47600	-70.34	20220823	12050	17.18	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
135	20230808	110901	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14140	-290	5	-2.01	848156360	59227	18.12	14600	14600	14110	18750	10110	14430	14320.33	0.30	0	-6310	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1724	24.81	2.77	12	0.49	570.00	5106.00	24100	20220906	-41.33	12050	20230726	17.34	22450	-37.02	20230327	12050	17.34	20230726	47600	-70.29	20220823	12050	17.34	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
136	20230808	100914	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14180	-250	5	-1.73	688658650	47969	14.67	14600	14600	14120	18750	10110	14430	14356.24	0.30	0	-4633	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1729	24.88	2.78	12	0.39	570.00	5106.00	24100	20220906	-41.16	12050	20230726	17.68	22450	-36.84	20230327	12050	17.68	20230726	47600	-70.21	20220823	12050	17.68	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
137	20230808	090918	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14460	30	2	0.21	218960370	15099	4.62	14600	14600	14350	18750	10110	14430	14501.91	0.30	0	-4119	15343	14886	14283	13826	13223	15115	14055	61	4320	500	10100	10	1	12191342	1763	25.37	2.83	12	0.12	570.00	5106.00	24100	20220906	-40.00	12050	20230726	20.00	22450	-35.59	20230327	12050	20.00	20230726	47600	-69.62	20220823	12050	20.00	20230726	4.98	N	270660	500	60 억		36469	N	N	0	N	00	N
138	20230807	160910	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14430	280	2	1.98	4703295920	326387	350.80	14200	14740	13680	18390	9910	14150	14410.16	0.57	0	-33587	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1759	25.32	2.83	12	2.68	570.00	5106.00	24100	20220906	-40.12	12050	20230726	19.75	22450	-35.72	20230327	12050	19.75	20230726	47600	-69.68	20220823	12050	19.75	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
139	20230807	150910	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14430	280	2	1.98	4563239170	316678	340.36	14200	14740	13680	18390	9910	14150	14409.71	0.57	0	-32364	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1759	25.32	2.83	12	2.60	570.00	5106.00	24100	20220906	-40.12	12050	20230726	19.75	22450	-35.72	20230327	12050	19.75	20230726	47600	-69.68	20220823	12050	19.75	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
140	20230807	140914	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14190	40	2	0.28	3942900260	273663	294.13	14200	14740	13680	18390	9910	14150	14407.87	0.57	0	-26417	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1730	24.89	2.78	12	2.24	570.00	5106.00	24100	20220906	-41.12	12050	20230726	17.76	22450	-36.79	20230327	12050	17.76	20230726	47600	-70.19	20220823	12050	17.76	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
141	20230807	130905	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14370	220	2	1.55	3719265660	258044	277.34	14200	14740	13680	18390	9910	14150	14413.30	0.57	0	-24261	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1752	25.21	2.81	12	2.12	570.00	5106.00	24100	20220906	-40.37	12050	20230726	19.25	22450	-35.99	20230327	12050	19.25	20230726	47600	-69.81	20220823	12050	19.25	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
142	20230807	120904	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14300	150	2	1.06	3468701470	240569	258.56	14200	14740	13680	18390	9910	14150	14418.74	0.57	0	-26549	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1743	25.09	2.80	12	1.97	570.00	5106.00	24100	20220906	-40.66	12050	20230726	18.67	22450	-36.30	20230327	12050	18.67	20230726	47600	-69.96	20220823	12050	18.67	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
143	20230807	110856	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14220	70	2	0.49	3255086580	225595	242.47	14200	14740	13680	18390	9910	14150	14428.90	0.57	0	-26085	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1734	24.95	2.78	12	1.85	570.00	5106.00	24100	20220906	-41.00	12050	20230726	18.01	22450	-36.66	20230327	12050	18.01	20230726	47600	-70.13	20220823	12050	18.01	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
144	20230807	100909	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14290	140	2	0.99	2857250030	197554	212.33	14200	14740	13680	18390	9910	14150	14463.13	0.57	0	-22397	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1742	25.07	2.80	12	1.62	570.00	5106.00	24100	20220906	-40.71	12050	20230726	18.59	22450	-36.35	20230327	12050	18.59	20230726	47600	-69.98	20220823	12050	18.59	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
145	20230807	090905	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13930	-220	5	-1.55	174377510	12456	13.39	14200	14200	13680	18390	9910	14150	13999.48	0.57	0	-5698	15023	14586	13893	13456	12763	14805	13675	61	4240	500	9900	10	1	12191342	1698	24.44	2.73	12	0.10	570.00	5106.00	24100	20220906	-42.20	12050	20230726	15.60	22450	-37.95	20230327	12050	15.60	20230726	47600	-70.74	20220823	12050	15.60	20230726	4.99	N	270660	500	60 억		69159	N	N	0	N	00	N
146	20230804	160859	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14150	630	2	4.66	1271922930	90880	178.82	13460	14330	13200	17570	9470	13520	13995.11	0.46	0	12343	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1725	24.82	2.77	12	0.75	570.00	5106.00	24100	20220906	-41.29	12050	20230726	17.43	22450	-36.97	20230327	12050	17.43	20230726	47600	-70.27	20220823	12050	17.43	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
147	20230804	150858	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14120	600	2	4.44	1177762490	84228	165.73	13460	14330	13200	17570	9470	13520	13983.03	0.46	0	10802	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1721	24.77	2.77	12	0.69	570.00	5106.00	24100	20220906	-41.41	12050	20230726	17.18	22450	-37.10	20230327	12050	17.18	20230726	47600	-70.34	20220823	12050	17.18	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
148	20230804	140911	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14080	560	2	4.14	563175660	40890	80.46	13460	14120	13200	17570	9470	13520	13772.94	0.46	0	7230	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1717	24.70	2.76	12	0.34	570.00	5106.00	24100	20220906	-41.58	12050	20230726	16.85	22450	-37.28	20230327	12050	16.85	20230726	47600	-70.42	20220823	12050	16.85	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
149	20230804	130855	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13730	210	2	1.55	316922060	23246	45.74	13460	13860	13200	17570	9470	13520	13633.40	0.46	0	2094	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1674	24.09	2.69	12	0.19	570.00	5106.00	24100	20220906	-43.03	12050	20230726	13.94	22450	-38.84	20230327	12050	13.94	20230726	47600	-71.16	20220823	12050	13.94	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
150	20230804	120852	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13650	130	2	0.96	265056000	19434	38.24	13460	13860	13200	17570	9470	13520	13638.78	0.46	0	2354	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1664	23.95	2.67	12	0.16	570.00	5106.00	24100	20220906	-43.36	12050	20230726	13.28	22450	-39.20	20230327	12050	13.28	20230726	47600	-71.32	20220823	12050	13.28	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
151	20230804	110904	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13780	260	2	1.92	229004670	16801	33.06	13460	13860	13200	17570	9470	13520	13630.42	0.46	0	3308	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1680	24.18	2.70	12	0.14	570.00	5106.00	24100	20220906	-42.82	12050	20230726	14.36	22450	-38.62	20230327	12050	14.36	20230726	47600	-71.05	20220823	12050	14.36	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
152	20230804	100847	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13700	180	2	1.33	163780510	12046	23.70	13460	13860	13200	17570	9470	13520	13596.26	0.46	0	2503	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1670	24.04	2.68	12	0.10	570.00	5106.00	24100	20220906	-43.15	12050	20230726	13.69	22450	-38.98	20230327	12050	13.69	20230726	47600	-71.22	20220823	12050	13.69	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
153	20230804	090848	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13320	-200	5	-1.48	21228550	1600	3.15	13460	13490	13200	17570	9470	13520	13267.84	0.46	0	-140	13960	13740	13460	13240	12960	13770	13270	61	4050	500	9460	10	1	12191342	1624	23.37	2.61	12	0.01	570.00	5106.00	24100	20220906	-44.73	12050	20230726	10.54	22450	-40.67	20230327	12050	10.54	20230726	47600	-72.02	20220823	12050	10.54	20230726	4.95	N	270660	500	60 억		55566	N	N	18	N	00	N
154	20230803	160850	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13520	-130	5	-0.95	671507820	49924	72.17	13520	13680	13180	17740	9560	13650	13450.52	0.52	0	-7287	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1648	23.72	2.65	12	0.41	570.00	5106.00	24100	20220906	-43.90	12050	20230726	12.20	22450	-39.78	20230327	12050	12.20	20230726	47600	-71.60	20220823	12050	12.20	20230726	5.01	N	270660	500	60 억		62929	N	N	18	N	00	N
155	20230803	150858	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13620	-30	5	-0.22	612391890	45566	65.87	13520	13680	13180	17740	9560	13650	13439.67	0.52	0	-6068	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1660	23.89	2.67	12	0.37	570.00	5106.00	24100	20220906	-43.49	12050	20230726	13.03	22450	-39.33	20230327	12050	13.03	20230726	47600	-71.39	20220823	12050	13.03	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
156	20230803	140849	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13640	-10	5	-0.07	473568520	35363	51.12	13520	13680	13180	17740	9560	13650	13391.64	0.52	0	-4303	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1663	23.93	2.67	12	0.29	570.00	5106.00	24100	20220906	-43.40	12050	20230726	13.20	22450	-39.24	20230327	12050	13.20	20230726	47600	-71.34	20220823	12050	13.20	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
157	20230803	130851	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13400	-250	5	-1.83	371414330	27807	40.20	13520	13680	13180	17740	9560	13650	13356.86	0.52	0	-2788	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1634	23.51	2.62	12	0.23	570.00	5106.00	24100	20220906	-44.40	12050	20230726	11.20	22450	-40.31	20230327	12050	11.20	20230726	47600	-71.85	20220823	12050	11.20	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
158	20230803	120856	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13380	-270	5	-1.98	336770310	25211	36.44	13520	13680	13180	17740	9560	13650	13358.07	0.52	0	-2669	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1631	23.47	2.62	12	0.21	570.00	5106.00	24100	20220906	-44.48	12050	20230726	11.04	22450	-40.40	20230327	12050	11.04	20230726	47600	-71.89	20220823	12050	11.04	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
159	20230803	110844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13400	-250	5	-1.83	279486860	20895	30.20	13520	13680	13200	17740	9560	13650	13375.78	0.52	0	-2205	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1634	23.51	2.62	12	0.17	570.00	5106.00	24100	20220906	-44.40	12050	20230726	11.20	22450	-40.31	20230327	12050	11.20	20230726	47600	-71.85	20220823	12050	11.20	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
160	20230803	100843	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13450	-200	5	-1.47	150516330	11201	16.19	13520	13680	13220	17740	9560	13650	13437.76	0.52	0	-1888	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1640	23.60	2.63	12	0.09	570.00	5106.00	24100	20220906	-44.19	12050	20230726	11.62	22450	-40.09	20230327	12050	11.62	20230726	47600	-71.74	20220823	12050	11.62	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
161	20230803	090845	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13560	-90	5	-0.66	50234590	3715	5.37	13520	13680	13410	17740	9560	13650	13522.10	0.52	0	-858	14643	14146	13843	13346	13043	13995	13195	61	4090	500	9550	10	1	12191342	1653	23.79	2.66	12	0.03	570.00	5106.00	24100	20220906	-43.73	12050	20230726	12.53	22450	-39.60	20230327	12050	12.53	20230726	47600	-71.51	20220823	12050	12.53	20230726	5.01	N	270660	500	60 억		62929	N	N	98	N	00	N
162	20230802	160850	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13650	-390	5	-2.78	961264890	69086	124.62	14050	14340	13540	18250	9830	14040	13914.18	0.61	0	-12002	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1664	23.95	2.67	12	0.57	570.00	5106.00	24100	20220906	-43.36	12050	20230726	13.28	22450	-39.20	20230327	12050	13.28	20230726	47600	-71.32	20220823	12050	13.28	20230726	5.00	N	270660	500	60 억		74747	N	N	98	N	00	N
163	20230802	150902	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13550	-490	5	-3.49	913375780	65573	118.28	14050	14340	13540	18250	9830	14040	13929.14	0.61	0	-11097	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1652	23.77	2.65	12	0.54	570.00	5106.00	24100	20220906	-43.78	12050	20230726	12.45	22450	-39.64	20230327	12050	12.45	20230726	47600	-71.53	20220823	12050	12.45	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
164	20230802	140851	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13670	-370	5	-2.64	819740790	58692	105.87	14050	14340	13600	18250	9830	14040	13966.82	0.61	0	-7340	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1667	23.98	2.68	12	0.48	570.00	5106.00	24100	20220906	-43.28	12050	20230726	13.44	22450	-39.11	20230327	12050	13.44	20230726	47600	-71.28	20220823	12050	13.44	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
165	20230802	130845	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13700	-340	5	-2.42	705072000	50302	90.74	14050	14340	13700	18250	9830	14040	14016.78	0.61	0	-1475	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1670	24.04	2.68	12	0.41	570.00	5106.00	24100	20220906	-43.15	12050	20230726	13.69	22450	-38.98	20230327	12050	13.69	20230726	47600	-71.22	20220823	12050	13.69	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
166	20230802	120840	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13800	-240	5	-1.71	512412540	36302	65.48	14050	14340	13780	18250	9830	14040	14115.27	0.61	0	-5878	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1682	24.21	2.70	12	0.30	570.00	5106.00	24100	20220906	-42.74	12050	20230726	14.52	22450	-38.53	20230327	12050	14.52	20230726	47600	-71.01	20220823	12050	14.52	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
167	20230802	110842	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13950	-90	5	-0.64	418076860	29493	53.20	14050	14340	13940	18250	9830	14040	14175.46	0.61	0	-5176	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1701	24.47	2.73	12	0.24	570.00	5106.00	24100	20220906	-42.12	12050	20230726	15.77	22450	-37.86	20230327	12050	15.77	20230726	47600	-70.69	20220823	12050	15.77	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
168	20230802	100844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14110	70	2	0.50	329154890	23168	41.79	14050	14340	14050	18250	9830	14040	14207.31	0.61	0	-1594	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1720	24.75	2.76	12	0.19	570.00	5106.00	24100	20220906	-41.45	12050	20230726	17.10	22450	-37.15	20230327	12050	17.10	20230726	47600	-70.36	20220823	12050	17.10	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
169	20230802	090843	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14260	220	2	1.57	108151740	7615	13.74	14050	14280	14050	18250	9830	14040	14202.46	0.61	0	2079	14300	14170	14040	13910	13780	14235	13975	61	4210	500	9820	10	1	12191342	1738	25.02	2.79	12	0.06	570.00	5106.00	24100	20220906	-40.83	12050	20230726	18.34	22450	-36.48	20230327	12050	18.34	20230726	47600	-70.04	20220823	12050	18.34	20230726	5.00	N	270660	500	60 억		74747	N	N	18	N	00	N
170	20230801	160843	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14040	140	2	1.01	767677840	54782	58.58	13950	14170	13910	18070	9730	13900	14013.27	0.60	0	1854	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1712	24.63	2.75	12	0.45	570.00	5106.00	24100	20220906	-41.74	12050	20230726	16.51	22450	-37.46	20230327	12050	16.51	20230726	47600	-70.50	20220823	12050	16.51	20230726	5.03	N	270660	500	60 억		72892	N	N	18	N	00	N
171	20230801	150838	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14060	160	2	1.15	714267160	50979	54.51	13950	14170	13910	18070	9730	13900	14011.01	0.60	0	985	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1714	24.67	2.75	12	0.42	570.00	5106.00	24100	20220906	-41.66	12050	20230726	16.68	22450	-37.37	20230327	12050	16.68	20230726	47600	-70.46	20220823	12050	16.68	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N
172	20230801	140855	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13980	80	2	0.58	634035950	45267	48.40	13950	14170	13910	18070	9730	13900	14006.58	0.60	0	739	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1704	24.53	2.74	12	0.37	570.00	5106.00	24100	20220906	-41.99	12050	20230726	16.02	22450	-37.73	20230327	12050	16.02	20230726	47600	-70.63	20220823	12050	16.02	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N
173	20230801	130835	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14060	160	2	1.15	507736300	36231	38.74	13950	14170	13920	18070	9730	13900	14013.86	0.60	0	4676	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1714	24.67	2.75	12	0.30	570.00	5106.00	24100	20220906	-41.66	12050	20230726	16.68	22450	-37.37	20230327	12050	16.68	20230726	47600	-70.46	20220823	12050	16.68	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N
174	20230801	120836	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14080	180	2	1.29	445588910	31811	34.01	13950	14170	13920	18070	9730	13900	14007.38	0.60	0	4793	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1717	24.70	2.76	12	0.26	570.00	5106.00	24100	20220906	-41.58	12050	20230726	16.85	22450	-37.28	20230327	12050	16.85	20230726	47600	-70.42	20220823	12050	16.85	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N
175	20230801	110832	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14020	120	2	0.86	393463900	28094	30.04	13950	14170	13920	18070	9730	13900	14005.26	0.60	0	5121	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1709	24.60	2.75	12	0.23	570.00	5106.00	24100	20220906	-41.83	12050	20230726	16.35	22450	-37.55	20230327	12050	16.35	20230726	47600	-70.55	20220823	12050	16.35	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N
176	20230801	100838	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13980	80	2	0.58	288677130	20608	22.04	13950	14170	13920	18070	9730	13900	14008.01	0.60	0	3284	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1704	24.53	2.74	12	0.17	570.00	5106.00	24100	20220906	-41.99	12050	20230726	16.02	22450	-37.73	20230327	12050	16.02	20230726	47600	-70.63	20220823	12050	16.02	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N
177	20230801	090830	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14000	100	2	0.72	58209100	4158	4.45	13950	14170	13950	18070	9730	13900	13999.30	0.60	0	-1177	14553	14226	13803	13476	13053	14390	13640	61	4170	500	9730	10	1	12191342	1707	24.56	2.74	12	0.03	570.00	5106.00	24100	20220906	-41.91	12050	20230726	16.18	22450	-37.64	20230327	12050	16.18	20230726	47600	-70.59	20220823	12050	16.18	20230726	5.03	N	270660	500	60 억		72892	N	N	0	N	00	N