KissMeData/317770/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	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-290	5	-2.64	6129226910	558950	47.33	10990	11360	10590	14270	7690	10980	10965.74	1.48	0	-61520	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2285	75.28	4.93	12	2.61	142.00	2170.00	26400	20230628	-59.51	1829	20220928	484.47	26400	-59.51	20230628	2043	423.25	20230103	109500	-90.24	20230612	6600	61.97	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
3	20230831	151440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	-250	5	-2.28	6010492910	547853	46.39	10990	11360	10590	14270	7690	10980	10970.94	1.48	0	-62119	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2294	75.56	4.94	12	2.56	142.00	2170.00	26400	20230628	-59.36	1829	20220928	486.66	26400	-59.36	20230628	2043	425.21	20230103	109500	-90.20	20230612	6600	62.58	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
4	20230831	141559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-200	5	-1.82	5285056110	480057	40.65	10990	11360	10670	14270	7690	10980	11009.44	1.48	0	-53665	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2305	75.92	4.97	12	2.25	142.00	2170.00	26400	20230628	-59.17	1829	20220928	489.39	26400	-59.17	20230628	2043	427.66	20230103	109500	-90.16	20230612	6600	63.33	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
5	20230831	131520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-290	5	-2.64	4867709390	441212	37.36	10990	11360	10670	14270	7690	10980	11033.00	1.48	0	-48278	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2285	75.28	4.93	12	2.06	142.00	2170.00	26400	20230628	-59.51	1829	20220928	484.47	26400	-59.51	20230628	2043	423.25	20230103	109500	-90.24	20230612	6600	61.97	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
6	20230831	121612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	20	2	0.18	4235463140	382898	32.42	10990	11360	10670	14270	7690	10980	11062.34	1.48	0	-38533	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2352	77.46	5.07	12	1.79	142.00	2170.00	26400	20230628	-58.33	1829	20220928	501.42	26400	-58.33	20230628	2043	438.42	20230103	109500	-89.95	20230612	6600	66.67	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
7	20230831	112049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	3886014220	351198	29.74	10990	11360	10670	14270	7690	10980	11065.87	1.48	0	-37641	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2347	77.32	5.06	12	1.64	142.00	2170.00	26400	20230628	-58.41	1829	20220928	500.33	26400	-58.41	20230628	2043	437.44	20230103	109500	-89.97	20230612	6600	66.36	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
8	20230831	101703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	150	2	1.37	2369744730	214216	18.14	10990	11280	10670	14270	7690	10980	11063.77	1.48	0	-4886	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2379	78.38	5.13	12	1.00	142.00	2170.00	26400	20230628	-57.84	1829	20220928	508.53	26400	-57.84	20230628	2043	444.79	20230103	109500	-89.84	20230612	6600	68.64	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
9	20230831	091535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	80	2	0.73	904888450	82087	6.95	10990	11220	10670	14270	7690	10980	11025.45	1.48	0	-996	12133	11556	10693	10116	9253	11845	10405	107	3290	500	6580	10	1	21378140	2364	77.89	5.10	12	0.38	142.00	2170.00	26400	20230628	-58.11	1829	20220928	504.70	26400	-58.11	20230628	2043	441.36	20230103	109500	-89.90	20230612	6600	67.58	20230809	1.25	N	317770	500	106 억		317366	N	N	0	N	00	N
10	20230830	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	980	2	9.80	12624560210	1174010	383.74	9990	11270	9830	13000	7000	10000	10753.20	1.12	0	79811	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2347	77.32	5.06	12	5.49	142.00	2170.00	26400	20230628	-58.41	1829	20220928	500.33	26400	-58.41	20230628	2043	437.44	20230103	109500	-89.97	20230612	6600	66.36	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
11	20230830	151412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	1110	2	11.10	12218496030	1137129	371.68	9990	11270	9830	13000	7000	10000	10745.04	1.12	0	78671	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2375	78.24	5.12	12	5.32	142.00	2170.00	26400	20230628	-57.92	1829	20220928	507.44	26400	-57.92	20230628	2043	443.81	20230103	109500	-89.85	20230612	6600	68.33	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
12	20230830	141508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	1080	2	10.80	10063859410	943121	308.27	9990	11270	9830	13000	7000	10000	10670.80	1.12	0	70530	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2369	78.03	5.11	12	4.41	142.00	2170.00	26400	20230628	-58.03	1829	20220928	505.80	26400	-58.03	20230628	2043	442.34	20230103	109500	-89.88	20230612	6600	67.88	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
13	20230830	131500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	830	2	8.30	7677228940	725795	237.23	9990	10960	9830	13000	7000	10000	10577.68	1.12	0	75501	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2315	76.27	4.99	12	3.40	142.00	2170.00	26400	20230628	-58.98	1829	20220928	492.13	26400	-58.98	20230628	2043	430.10	20230103	109500	-90.11	20230612	6600	64.09	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
14	20230830	121515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	840	2	8.40	6484022250	615105	201.05	9990	10960	9830	13000	7000	10000	10541.33	1.12	0	53933	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2317	76.34	5.00	12	2.88	142.00	2170.00	26400	20230628	-58.94	1829	20220928	492.67	26400	-58.94	20230628	2043	430.59	20230103	109500	-90.10	20230612	6600	64.24	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
15	20230830	112037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	650	2	6.50	5786908150	550230	179.85	9990	10960	9830	13000	7000	10000	10517.25	1.12	0	50493	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2277	75.00	4.91	12	2.57	142.00	2170.00	26400	20230628	-59.66	1829	20220928	482.29	26400	-59.66	20230628	2043	421.29	20230103	109500	-90.27	20230612	6600	61.36	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
16	20230830	101600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	430	2	4.30	4323202080	412554	134.85	9990	10960	9830	13000	7000	10000	10479.12	1.12	0	-12095	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2230	73.45	4.81	12	1.93	142.00	2170.00	26400	20230628	-60.49	1829	20220928	470.26	26400	-60.49	20230628	2043	410.52	20230103	109500	-90.47	20230612	6600	58.03	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
17	20230830	091459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-40	5	-0.40	407317720	40745	13.32	9990	10210	9830	13000	7000	10000	9996.75	1.12	0	-6200	10393	10196	9913	9716	9433	10055	9575	107	3000	500	6000	10	1	21378140	2129	70.14	4.59	12	0.19	142.00	2170.00	26400	20230628	-62.27	1829	20220928	444.56	26400	-62.27	20230628	2043	387.52	20230103	109500	-90.90	20230612	6600	50.91	20230809	1.25	N	317770	500	106 억		239176	N	N	0	N	00	N
18	20230829	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-160	5	-1.57	2955655300	298604	75.81	10060	10110	9630	13200	7120	10160	9898.21	1.13	0	-2311	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2138	70.42	4.61	12	1.40	142.00	2170.00	26400	20230628	-62.12	1829	20220928	446.75	26400	-62.12	20230628	2043	389.48	20230103	109500	-90.87	20230612	6600	51.52	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
19	20230829	151422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-200	5	-1.97	2824516400	285472	72.47	10060	10110	9630	13200	7120	10160	9894.20	1.13	0	2522	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2129	70.14	4.59	12	1.34	142.00	2170.00	26400	20230628	-62.27	1829	20220928	444.56	26400	-62.27	20230628	2043	387.52	20230103	109500	-90.90	20230612	6600	50.91	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
20	20230829	141604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-170	5	-1.67	2433133090	246378	62.55	10060	10110	9630	13200	7120	10160	9875.61	1.13	0	81	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2136	70.35	4.60	12	1.15	142.00	2170.00	26400	20230628	-62.16	1829	20220928	446.20	26400	-62.16	20230628	2043	388.99	20230103	109500	-90.88	20230612	6600	51.36	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
21	20230829	131455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-140	5	-1.38	2168074130	219760	55.79	10060	10110	9630	13200	7120	10160	9865.64	1.13	0	-246	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2142	70.56	4.62	12	1.03	142.00	2170.00	26400	20230628	-62.05	1829	20220928	447.84	26400	-62.05	20230628	2043	390.46	20230103	109500	-90.85	20230612	6600	51.82	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
22	20230829	121600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-150	5	-1.48	1980384670	201057	51.04	10060	10110	9630	13200	7120	10160	9849.87	1.13	0	-3727	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2140	70.49	4.61	12	0.94	142.00	2170.00	26400	20230628	-62.08	1829	20220928	447.29	26400	-62.08	20230628	2043	389.97	20230103	109500	-90.86	20230612	6600	51.67	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
23	20230829	112258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-140	5	-1.38	1842848970	187273	47.54	10060	10110	9630	13200	7120	10160	9840.44	1.13	0	-5982	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2142	70.56	4.62	12	0.88	142.00	2170.00	26400	20230628	-62.05	1829	20220928	447.84	26400	-62.05	20230628	2043	390.46	20230103	109500	-90.85	20230612	6600	51.82	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
24	20230829	101655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-330	5	-3.25	1400204060	142698	36.23	10060	10110	9630	13200	7120	10160	9812.36	1.13	0	-13262	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2101	69.23	4.53	12	0.67	142.00	2170.00	26400	20230628	-62.77	1829	20220928	437.45	26400	-62.77	20230628	2043	381.16	20230103	109500	-91.02	20230612	6600	48.94	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
25	20230829	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-300	5	-2.95	856711930	87171	22.13	10060	10110	9630	13200	7120	10160	9827.95	1.13	0	-3075	10660	10410	9950	9700	9240	10535	9825	107	3040	500	6090	10	1	21378140	2108	69.44	4.54	12	0.41	142.00	2170.00	26400	20230628	-62.65	1829	20220928	439.09	26400	-62.65	20230628	2043	382.62	20230103	109500	-91.00	20230612	6600	49.39	20230809	1.23	N	317770	500	106 억		242167	N	N	0	N	00	N
26	20230828	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	80	2	0.79	3857303240	392620	76.28	10010	10200	9490	13100	7060	10080	9822.38	1.27	0	-29578	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2172	71.55	4.68	12	1.84	142.00	2170.00	26400	20230628	-61.52	1829	20220928	455.49	26400	-61.52	20230628	2043	397.31	20230103	109500	-90.72	20230612	6600	53.94	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
27	20230828	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	0	3	0.00	3616628180	368889	71.67	10010	10200	9490	13100	7060	10080	9803.92	1.27	0	-29251	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2155	70.99	4.65	12	1.73	142.00	2170.00	26400	20230628	-61.82	1829	20220928	451.12	26400	-61.82	20230628	2043	393.39	20230103	109500	-90.79	20230612	6600	52.73	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
28	20230828	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-100	5	-0.99	3170472990	324735	63.09	10010	10100	9490	13100	7060	10080	9763.02	1.27	0	-35705	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2134	70.28	4.60	12	1.52	142.00	2170.00	26400	20230628	-62.20	1829	20220928	445.65	26400	-62.20	20230628	2043	388.50	20230103	109500	-90.89	20230612	6600	51.21	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
29	20230828	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-130	5	-1.29	2892831220	296891	57.68	10010	10100	9490	13100	7060	10080	9743.46	1.27	0	-40982	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2127	70.07	4.59	12	1.39	142.00	2170.00	26400	20230628	-62.31	1829	20220928	444.01	26400	-62.31	20230628	2043	387.03	20230103	109500	-90.91	20230612	6600	50.76	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
30	20230828	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-210	5	-2.08	2661089790	273486	53.13	10010	10100	9490	13100	7060	10080	9729.94	1.27	0	-52649	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2110	69.51	4.55	12	1.28	142.00	2170.00	26400	20230628	-62.61	1829	20220928	439.64	26400	-62.61	20230628	2043	383.11	20230103	109500	-90.99	20230612	6600	49.55	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
31	20230828	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-270	5	-2.68	2290809020	235686	45.79	10010	10100	9490	13100	7060	10080	9719.36	1.27	0	-53901	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2097	69.08	4.52	12	1.10	142.00	2170.00	26400	20230628	-62.84	1829	20220928	436.36	26400	-62.84	20230628	2043	380.18	20230103	109500	-91.04	20230612	6600	48.64	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
32	20230828	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-510	5	-5.06	1881194980	193313	37.56	10010	10100	9490	13100	7060	10080	9730.89	1.27	0	-50052	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2046	67.39	4.41	12	0.90	142.00	2170.00	26400	20230628	-63.75	1829	20220928	423.24	26400	-63.75	20230628	2043	368.43	20230103	109500	-91.26	20230612	6600	45.00	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
33	20230828	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-170	5	-1.69	567617180	57815	11.23	10010	10100	9640	13100	7060	10080	9816.67	1.27	0	-13225	10746	10412	10066	9732	9386	10580	9900	107	3020	500	6040	10	1	21378140	2119	69.79	4.57	12	0.27	142.00	2170.00	26400	20230628	-62.46	1829	20220928	441.83	26400	-62.46	20230628	2043	385.07	20230103	109500	-90.95	20230612	6600	50.15	20230809	1.23	N	317770	500	106 억		271655	N	N	0	N	00	N
34	20230825	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	200	2	2.02	5159334770	511777	91.60	9980	10400	9720	12840	6920	9880	10081.31	1.20	0	15206	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2155	70.99	4.65	12	2.39	142.00	2170.00	26400	20230628	-61.82	1829	20220928	451.12	26400	-61.82	20230628	2043	393.39	20230103	109500	-90.79	20230612	6600	52.73	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
35	20230825	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	170	2	1.72	4910185900	486962	87.15	9980	10400	9720	12840	6920	9880	10083.40	1.20	0	16633	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2149	70.77	4.63	12	2.28	142.00	2170.00	26400	20230628	-61.93	1829	20220928	449.48	26400	-61.93	20230628	2043	391.92	20230103	109500	-90.82	20230612	6600	52.27	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
36	20230825	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	190	2	1.92	4576405350	453811	81.22	9980	10400	9720	12840	6920	9880	10084.49	1.20	0	13714	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2153	70.92	4.64	12	2.12	142.00	2170.00	26400	20230628	-61.86	1829	20220928	450.57	26400	-61.86	20230628	2043	392.90	20230103	109500	-90.80	20230612	6600	52.58	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
37	20230825	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	280	2	2.83	4280644990	424662	76.00	9980	10400	9720	12840	6920	9880	10080.23	1.20	0	9504	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2172	71.55	4.68	12	1.99	142.00	2170.00	26400	20230628	-61.52	1829	20220928	455.49	26400	-61.52	20230628	2043	397.31	20230103	109500	-90.72	20230612	6600	53.94	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
38	20230825	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	150	2	1.52	4060183850	402852	72.10	9980	10400	9720	12840	6920	9880	10078.71	1.20	0	988	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2144	70.63	4.62	12	1.88	142.00	2170.00	26400	20230628	-62.01	1829	20220928	448.39	26400	-62.01	20230628	2043	390.94	20230103	109500	-90.84	20230612	6600	51.97	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
39	20230825	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	120	2	1.21	3753467270	372320	66.64	9980	10400	9720	12840	6920	9880	10081.42	1.20	0	-4771	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2138	70.42	4.61	12	1.74	142.00	2170.00	26400	20230628	-62.12	1829	20220928	446.75	26400	-62.12	20230628	2043	389.48	20230103	109500	-90.87	20230612	6600	51.52	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
40	20230825	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	300	2	3.04	3082075520	305807	54.73	9980	10400	9720	12840	6920	9880	10078.65	1.20	0	-19271	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2176	71.69	4.69	12	1.43	142.00	2170.00	26400	20230628	-61.44	1829	20220928	456.59	26400	-61.44	20230628	2043	398.29	20230103	109500	-90.70	20230612	6600	54.24	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
41	20230825	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-100	5	-1.01	1279530390	127358	22.79	9980	10400	9780	12840	6920	9880	10047.02	1.20	0	-52656	10380	10130	9630	9380	8880	10255	9505	107	2960	500	5920	10	1	21378140	2091	68.87	4.51	12	0.60	142.00	2170.00	26400	20230628	-62.95	1829	20220928	434.72	26400	-62.95	20230628	2043	378.71	20230103	109500	-91.07	20230612	6600	48.18	20230809	1.02	N	317770	500	106 억		257081	N	N	0	N	00	N
42	20230824	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	560	2	6.01	5344102780	553365	36.53	9320	9880	9130	12110	6530	9320	9657.04	0.68	0	112897	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2112	69.58	4.55	12	2.59	142.00	2170.00	26400	20230628	-62.58	1829	20220928	440.19	26400	-62.58	20230628	2043	383.60	20230103	109500	-90.98	20230612	6600	49.70	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
43	20230824	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	490	2	5.26	4971881170	515617	34.04	9320	9880	9130	12110	6530	9320	9642.61	0.68	0	117350	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2097	69.08	4.52	12	2.41	142.00	2170.00	26400	20230628	-62.84	1829	20220928	436.36	26400	-62.84	20230628	2043	380.18	20230103	109500	-91.04	20230612	6600	48.64	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
44	20230824	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	360	2	3.86	4102571380	426910	28.18	9320	9840	9130	12110	6530	9320	9609.95	0.68	0	97975	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2069	68.17	4.46	12	2.00	142.00	2170.00	26400	20230628	-63.33	1829	20220928	429.25	26400	-63.33	20230628	2043	373.81	20230103	109500	-91.16	20230612	6600	46.67	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
45	20230824	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	370	2	3.97	3723501750	387894	25.61	9320	9840	9130	12110	6530	9320	9599.31	0.68	0	82612	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2072	68.24	4.47	12	1.81	142.00	2170.00	26400	20230628	-63.30	1829	20220928	429.80	26400	-63.30	20230628	2043	374.30	20230103	109500	-91.15	20230612	6600	46.82	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
46	20230824	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	400	2	4.29	3496604390	364432	24.06	9320	9840	9130	12110	6530	9320	9594.70	0.68	0	81721	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2078	68.45	4.48	12	1.70	142.00	2170.00	26400	20230628	-63.18	1829	20220928	431.44	26400	-63.18	20230628	2043	375.77	20230103	109500	-91.12	20230612	6600	47.27	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
47	20230824	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	380	2	4.08	2890274680	302269	19.96	9320	9790	9130	12110	6530	9320	9561.96	0.68	0	52507	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2074	68.31	4.47	12	1.41	142.00	2170.00	26400	20230628	-63.26	1829	20220928	430.34	26400	-63.26	20230628	2043	374.79	20230103	109500	-91.14	20230612	6600	46.97	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
48	20230824	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	360	2	3.86	2097055340	220275	14.54	9320	9770	9130	12110	6530	9320	9520.21	0.68	0	14277	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2069	68.17	4.46	12	1.03	142.00	2170.00	26400	20230628	-63.33	1829	20220928	429.25	26400	-63.33	20230628	2043	373.81	20230103	109500	-91.16	20230612	6600	46.67	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
49	20230824	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	130	2	1.39	537314140	57616	3.80	9320	9530	9130	12110	6530	9320	9325.78	0.68	0	-9016	10880	10100	9700	8920	8520	9900	8720	107	2790	500	5590	10	1	21378140	2020	66.55	4.35	12	0.27	142.00	2170.00	26400	20230628	-64.20	1829	20220928	416.68	26400	-64.20	20230628	2043	362.56	20230103	109500	-91.37	20230612	6600	43.18	20230809	1.01	N	317770	500	106 억		144349	N	N	0	N	00	N
50	20230823	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-190	5	-2.00	14804708510	1503207	92.05	9520	10480	9300	12360	6660	9510	9849.28	0.16	0	110997	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	1992	65.63	4.29	12	7.03	142.00	2170.00	26400	20230628	-64.70	1829	20220928	409.57	26400	-64.70	20230628	2043	356.19	20230103	109500	-91.49	20230612	6600	41.21	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
51	20230823	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-70	5	-0.74	14557154900	1476742	90.43	9520	10480	9300	12360	6660	9510	9857.69	0.16	0	110640	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2018	66.48	4.35	12	6.91	142.00	2170.00	26400	20230628	-64.24	1829	20220928	416.13	26400	-64.24	20230628	2043	362.07	20230103	109500	-91.38	20230612	6600	43.03	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
52	20230823	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-80	5	-0.84	13403313540	1354167	82.92	9520	10480	9330	12360	6660	9510	9897.92	0.16	0	110354	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2016	66.41	4.35	12	6.33	142.00	2170.00	26400	20230628	-64.28	1829	20220928	415.58	26400	-64.28	20230628	2043	361.58	20230103	109500	-91.39	20230612	6600	42.88	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
53	20230823	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	20	2	0.21	12479186050	1256241	76.92	9520	10480	9330	12360	6660	9510	9933.85	0.16	0	139941	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2037	67.11	4.39	12	5.88	142.00	2170.00	26400	20230628	-63.90	1829	20220928	421.05	26400	-63.90	20230628	2043	366.47	20230103	109500	-91.30	20230612	6600	44.39	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
54	20230823	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	30	2	0.32	11859801460	1191716	72.97	9520	10480	9330	12360	6660	9510	9951.98	0.16	0	149896	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2039	67.18	4.40	12	5.57	142.00	2170.00	26400	20230628	-63.86	1829	20220928	421.60	26400	-63.86	20230628	2043	366.96	20230103	109500	-91.29	20230612	6600	44.55	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
55	20230823	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	180	2	1.89	10248897430	1022917	62.64	9520	10480	9330	12360	6660	9510	10019.44	0.16	0	167343	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2072	68.24	4.47	12	4.78	142.00	2170.00	26400	20230628	-63.30	1829	20220928	429.80	26400	-63.30	20230628	2043	374.30	20230103	109500	-91.15	20230612	6600	46.82	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
56	20230823	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	710	2	7.47	8288738290	826261	50.60	9520	10480	9330	12360	6660	9510	10031.81	0.16	0	152830	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2185	71.97	4.71	12	3.86	142.00	2170.00	26400	20230628	-61.29	1829	20220928	458.78	26400	-61.29	20230628	2043	400.24	20230103	109500	-90.67	20230612	6600	54.85	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
57	20230823	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	170	2	1.79	1169023140	121328	7.43	9520	9850	9440	12360	6660	9510	9635.54	0.16	0	14278	11710	10610	9710	8610	7710	10160	8160	107	2850	500	5700	10	1	21378140	2069	68.17	4.46	12	0.57	142.00	2170.00	26400	20230628	-63.33	1829	20220928	429.25	26400	-63.33	20230628	2043	373.81	20230103	109500	-91.16	20230612	6600	46.67	20230809	0.80	N	317770	500	106 억		33352	N	N	0	N	00	N
58	20230822	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-2180	5	-18.65	15431798440	1618716	28.60	10810	10810	8810	15190	8190	11690	9530.87	0.39	0	-44249	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	2033	66.97	4.38	12	7.57	142.00	2170.00	26400	20230628	-63.98	1829	20220928	419.96	26400	-63.98	20230628	2043	365.49	20230103	109500	-91.32	20230612	6600	44.09	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
59	20230822	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-2380	5	-20.36	15068365940	1580122	27.92	10810	10810	8810	15190	8190	11690	9533.58	0.39	0	-43827	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	1990	65.56	4.29	12	7.39	142.00	2170.00	26400	20230628	-64.73	1829	20220928	409.02	26400	-64.73	20230628	2043	355.70	20230103	109500	-91.50	20230612	6600	41.06	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
60	20230822	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-2520	5	-21.56	14111351860	1477356	26.10	10810	10810	8810	15190	8190	11690	9548.98	0.39	0	-59046	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	1960	64.58	4.23	12	6.91	142.00	2170.00	26400	20230628	-65.27	1829	20220928	401.37	26400	-65.27	20230628	2043	348.85	20230103	109500	-91.63	20230612	6600	38.94	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
61	20230822	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-2590	5	-22.16	13720915590	1434638	25.35	10810	10810	8810	15190	8190	11690	9561.18	0.39	0	-60070	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	1945	64.08	4.19	12	6.71	142.00	2170.00	26400	20230628	-65.53	1829	20220928	397.54	26400	-65.53	20230628	2043	345.42	20230103	109500	-91.69	20230612	6600	37.88	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
62	20230822	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-2490	5	-21.30	12908191480	1345341	23.77	10810	10810	8810	15190	8190	11690	9591.74	0.39	0	-52272	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	1967	64.79	4.24	12	6.29	142.00	2170.00	26400	20230628	-65.15	1829	20220928	403.01	26400	-65.15	20230628	2043	350.32	20230103	109500	-91.60	20230612	6600	39.39	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
63	20230822	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-2550	5	-21.81	12584651110	1310154	23.15	10810	10810	8810	15190	8190	11690	9602.42	0.39	0	-52714	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	1954	64.37	4.21	12	6.13	142.00	2170.00	26400	20230628	-65.38	1829	20220928	399.73	26400	-65.38	20230628	2043	347.38	20230103	109500	-91.65	20230612	6600	38.48	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
64	20230822	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-2560	5	-21.90	11724407340	1216045	21.49	10810	10810	8810	15190	8190	11690	9638.19	0.39	0	-50944	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	1952	64.30	4.21	12	5.69	142.00	2170.00	26400	20230628	-65.42	1829	20220928	399.18	26400	-65.42	20230628	2043	346.89	20230103	109500	-91.66	20230612	6600	38.33	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
65	20230822	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-1930	5	-16.51	4268756560	416839	7.37	10810	10810	9760	15190	8190	11690	10234.07	0.39	0	-2340	14170	12930	12170	10930	10170	12550	10550	107	3500	500	7010	10	1	21378140	2087	68.73	4.50	12	1.95	142.00	2170.00	26400	20230628	-63.03	1829	20220928	433.62	26400	-63.03	20230628	2043	377.73	20230103	109500	-91.09	20230612	6600	47.88	20230809	0.77	N	317770	500	106 억		83886	N	N	0	N	00	N
66	20230821	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	840	2	7.74	70131380900	5608628	399.56	12650	13410	11410	14100	7600	10850	12505.89	1.74	0	-291856	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2499	82.32	5.39	12	26.24	142.00	2170.00	26400	20230628	-55.72	1829	20220928	539.15	26400	-55.72	20230628	2043	472.20	20230103	109500	-89.32	20230612	6600	77.12	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
67	20230821	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	1130	2	10.41	67512073470	5386594	383.74	12650	13410	11410	14100	7600	10850	12533.35	1.74	0	-327973	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2561	84.37	5.52	12	25.20	142.00	2170.00	26400	20230628	-54.62	1829	20220928	555.00	26400	-54.62	20230628	2043	486.39	20230103	109500	-89.06	20230612	6600	81.52	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
68	20230821	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	1950	2	17.97	54409950630	4340661	309.23	12650	13410	11410	14100	7600	10850	12534.95	1.74	0	-295676	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2736	90.14	5.90	12	20.30	142.00	2170.00	26400	20230628	-51.52	1829	20220928	599.84	26400	-51.52	20230628	2043	526.53	20230103	109500	-88.31	20230612	6600	93.94	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
69	20230821	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	1190	2	10.97	42712287410	3411784	243.06	12650	13410	11410	14100	7600	10850	12519.05	1.74	0	-247216	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2574	84.79	5.55	12	15.96	142.00	2170.00	26400	20230628	-54.39	1829	20220928	558.28	26400	-54.39	20230628	2043	489.33	20230103	109500	-89.00	20230612	6600	82.42	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
70	20230821	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	1150	2	10.60	40849158480	3256293	231.98	12650	13410	11410	14100	7600	10850	12544.68	1.74	0	-250775	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2565	84.51	5.53	12	15.23	142.00	2170.00	26400	20230628	-54.55	1829	20220928	556.10	26400	-54.55	20230628	2043	487.37	20230103	109500	-89.04	20230612	6600	81.82	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
71	20230821	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	1190	2	10.97	38228350320	3035539	216.25	12650	13410	11410	14100	7600	10850	12593.60	1.74	0	-278878	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2574	84.79	5.55	12	14.20	142.00	2170.00	26400	20230628	-54.39	1829	20220928	558.28	26400	-54.39	20230628	2043	489.33	20230103	109500	-89.00	20230612	6600	82.42	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
72	20230821	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	570	2	5.25	33763478920	2660642	189.55	12650	13410	11420	14100	7600	10850	12689.97	1.74	0	-302084	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2441	80.42	5.26	12	12.45	142.00	2170.00	26400	20230628	-56.74	1829	20220928	524.38	26400	-56.74	20230628	2043	458.98	20230103	109500	-89.57	20230612	6600	73.03	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
73	20230821	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	2060	2	18.99	13516312100	1040203	74.10	12650	13410	12640	14100	7600	10850	12993.92	1.74	0	-190676	12516	11682	10016	9182	7516	12100	9600	107	3250	500	6510	10	1	21378140	2760	90.92	5.95	12	4.87	142.00	2170.00	26400	20230628	-51.10	1829	20220928	605.85	26400	-51.10	20230628	2043	531.91	20230103	109500	-88.21	20230612	6600	95.61	20230809	0.81	N	317770	500	106 억		370970	N	N	0	N	00	N
74	20230818	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	2500	1	29.94	14161051770	1399753	423.81	8350	10850	8350	10850	5850	8350	10116.57	1.67	0	14237	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2320	76.41	5.00	12	6.55	142.00	2170.00	26400	20230628	-58.90	1829	20220928	493.22	26400	-58.90	20230628	2043	431.08	20230103	109500	-90.09	20230612	6600	64.39	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
75	20230818	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	2500	1	29.94	14146284920	1398392	423.40	8350	10850	8350	10850	5850	8350	10116.18	1.67	0	14237	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2320	76.41	5.00	12	6.54	142.00	2170.00	26400	20230628	-58.90	1829	20220928	493.22	26400	-58.90	20230628	2043	431.08	20230103	109500	-90.09	20230612	6600	64.39	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
76	20230818	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	2500	1	29.94	14027282120	1387424	420.08	8350	10850	8350	10850	5850	8350	10110.38	1.67	0	14237	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2320	76.41	5.00	12	6.49	142.00	2170.00	26400	20230628	-58.90	1829	20220928	493.22	26400	-58.90	20230628	2043	431.08	20230103	109500	-90.09	20230612	6600	64.39	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
77	20230818	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	2500	1	29.94	13986334220	1383650	418.94	8350	10850	8350	10850	5850	8350	10108.37	1.67	0	14237	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2320	76.41	5.00	12	6.47	142.00	2170.00	26400	20230628	-58.90	1829	20220928	493.22	26400	-58.90	20230628	2043	431.08	20230103	109500	-90.09	20230612	6600	64.39	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
78	20230818	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	2500	1	29.94	13954033770	1380673	418.03	8350	10850	8350	10850	5850	8350	10106.77	1.67	0	14237	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2320	76.41	5.00	12	6.46	142.00	2170.00	26400	20230628	-58.90	1829	20220928	493.22	26400	-58.90	20230628	2043	431.08	20230103	109500	-90.09	20230612	6600	64.39	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
79	20230818	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	2500	1	29.94	13867374820	1372686	415.62	8350	10850	8350	10850	5850	8350	10102.44	1.67	0	14242	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2320	76.41	5.00	12	6.42	142.00	2170.00	26400	20230628	-58.90	1829	20220928	493.22	26400	-58.90	20230628	2043	431.08	20230103	109500	-90.09	20230612	6600	64.39	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
80	20230818	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	1560	2	18.68	5758642930	605991	183.48	8350	10200	8350	10850	5850	8350	9502.97	1.67	0	39757	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	2119	69.79	4.57	12	2.83	142.00	2170.00	26400	20230628	-62.46	1829	20220928	441.83	26400	-62.46	20230628	2043	385.07	20230103	109500	-90.95	20230612	6600	50.15	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
81	20230818	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	350	2	4.19	462780660	53770	16.28	8350	8770	8350	10850	5850	8350	8606.96	1.67	0	5802	9043	8696	8433	8086	7823	8565	7955	107	2500	500	5010	10	1	21378140	1860	61.27	4.01	12	0.25	142.00	2170.00	26400	20230628	-67.05	1829	20220928	375.67	26400	-67.05	20230628	2043	325.84	20230103	109500	-92.05	20230612	6600	31.82	20230809	0.87	N	317770	500	106 억		356733	N	N	0	N	00	N
82	20230817	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-430	5	-4.90	2745363670	328323	90.65	8500	8780	8170	11410	6150	8780	8361.81	1.46	0	44425	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1785	58.80	3.85	12	1.54	142.00	2170.00	26400	20230628	-68.37	1829	20220928	356.53	26400	-68.37	20230628	2043	308.71	20230103	109500	-92.37	20230612	6600	26.52	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
83	20230817	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-480	5	-5.47	2601011700	310970	85.86	8500	8780	8170	11410	6150	8780	8364.19	1.46	0	47053	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1774	58.45	3.82	12	1.45	142.00	2170.00	26400	20230628	-68.56	1829	20220928	353.80	26400	-68.56	20230628	2043	306.27	20230103	109500	-92.42	20230612	6600	25.76	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
84	20230817	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-410	5	-4.67	2380167820	284317	78.50	8500	8780	8170	11410	6150	8780	8371.53	1.46	0	40465	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1789	58.94	3.86	12	1.33	142.00	2170.00	26400	20230628	-68.30	1829	20220928	357.63	26400	-68.30	20230628	2043	309.69	20230103	109500	-92.36	20230612	6600	26.82	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
85	20230817	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-270	5	-3.08	2072208310	247480	68.33	8500	8780	8170	11410	6150	8780	8373.24	1.46	0	25657	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1819	59.93	3.92	12	1.16	142.00	2170.00	26400	20230628	-67.77	1829	20220928	365.28	26400	-67.77	20230628	2043	316.54	20230103	109500	-92.23	20230612	6600	28.94	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
86	20230817	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-500	5	-5.69	1709556640	203732	56.25	8500	8780	8200	11410	6150	8780	8391.20	1.46	0	10830	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1770	58.31	3.82	12	0.95	142.00	2170.00	26400	20230628	-68.64	1829	20220928	352.71	26400	-68.64	20230628	2043	305.29	20230103	109500	-92.44	20230612	6600	25.45	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
87	20230817	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-440	5	-5.01	1446108290	171880	47.46	8500	8780	8200	11410	6150	8780	8413.48	1.46	0	8049	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1783	58.73	3.84	12	0.80	142.00	2170.00	26400	20230628	-68.41	1829	20220928	355.99	26400	-68.41	20230628	2043	308.22	20230103	109500	-92.38	20230612	6600	26.36	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
88	20230817	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-330	5	-3.76	849653900	100463	27.74	8500	8780	8320	11410	6150	8780	8457.38	1.46	0	20574	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1806	59.51	3.89	12	0.47	142.00	2170.00	26400	20230628	-67.99	1829	20220928	362.00	26400	-67.99	20230628	2043	313.61	20230103	109500	-92.28	20230612	6600	28.03	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
89	20230817	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-370	5	-4.21	249519970	29688	8.20	8500	8510	8320	11410	6150	8780	8404.74	1.46	0	5096	9566	9172	8776	8382	7986	8975	8185	107	2630	500	5260	10	1	21378140	1798	59.23	3.88	12	0.14	142.00	2170.00	26400	20230628	-68.14	1829	20220928	359.81	26400	-68.14	20230628	2043	311.65	20230103	109500	-92.32	20230612	6600	27.42	20230809	0.89	N	317770	500	106 억		311661	N	N	0	N	00	N
90	20230816	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-390	5	-4.25	3109115750	361843	63.87	9150	9170	8380	11920	6420	9170	8592.41	1.51	0	-10554	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1877	61.83	4.05	12	1.69	142.00	2170.00	26400	20230628	-66.74	1829	20220928	380.04	26400	-66.74	20230628	2043	329.76	20230103	109500	-91.98	20230612	6600	33.03	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
91	20230816	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-540	5	-5.89	2984897090	347589	61.35	9150	9170	8380	11920	6420	9170	8587.43	1.51	0	-8660	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1845	60.77	3.98	12	1.63	142.00	2170.00	26400	20230628	-67.31	1829	20220928	371.84	26400	-67.31	20230628	2043	322.42	20230103	109500	-92.12	20230612	6600	30.76	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
92	20230816	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-610	5	-6.65	2726504130	317265	56.00	9150	9170	8380	11920	6420	9170	8593.78	1.51	0	-17182	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1830	60.28	3.94	12	1.48	142.00	2170.00	26400	20230628	-67.58	1829	20220928	368.02	26400	-67.58	20230628	2043	318.99	20230103	109500	-92.18	20230612	6600	29.70	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
93	20230816	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-680	5	-7.42	2541520250	295506	52.16	9150	9170	8380	11920	6420	9170	8600.57	1.51	0	-12570	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1815	59.79	3.91	12	1.38	142.00	2170.00	26400	20230628	-67.84	1829	20220928	364.19	26400	-67.84	20230628	2043	315.57	20230103	109500	-92.25	20230612	6600	28.64	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
94	20230816	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-560	5	-6.11	2153587230	249818	44.10	9150	9170	8380	11920	6420	9170	8620.62	1.51	0	-14769	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1841	60.63	3.97	12	1.17	142.00	2170.00	26400	20230628	-67.39	1829	20220928	370.75	26400	-67.39	20230628	2043	321.44	20230103	109500	-92.14	20230612	6600	30.45	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
95	20230816	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-510	5	-5.56	1937689500	224544	39.63	9150	9170	8380	11920	6420	9170	8629.44	1.51	0	-19026	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1851	60.99	3.99	12	1.05	142.00	2170.00	26400	20230628	-67.20	1829	20220928	373.48	26400	-67.20	20230628	2043	323.89	20230103	109500	-92.09	20230612	6600	31.21	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
96	20230816	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-470	5	-5.13	1706672770	198013	34.95	9150	9170	8380	11920	6420	9170	8618.99	1.51	0	-20751	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1860	61.27	4.01	12	0.93	142.00	2170.00	26400	20230628	-67.05	1829	20220928	375.67	26400	-67.05	20230628	2043	325.84	20230103	109500	-92.05	20230612	6600	31.82	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
97	20230816	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-440	5	-4.80	467122420	52598	9.28	9150	9170	8730	11920	6420	9170	8880.99	1.51	0	-13096	10370	9770	9240	8640	8110	10070	8940	107	2750	500	5500	10	1	21378140	1866	61.48	4.02	12	0.25	142.00	2170.00	26400	20230628	-66.93	1829	20220928	377.31	26400	-66.93	20230628	2043	327.31	20230103	109500	-92.03	20230612	6600	32.27	20230809	0.90	N	317770	500	106 억		322630	N	N	0	N	00	N
98	20230814	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	190	2	2.12	5314388100	565493	150.05	8800	9840	8710	11670	6290	8980	9398.08	1.16	0	74380	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	1960	64.58	4.23	12	2.65	142.00	2170.00	26400	20230628	-65.27	1829	20220928	401.37	26400	-65.27	20230628	2043	348.85	20230103	109500	-91.63	20230612	6600	38.94	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
99	20230814	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	150	2	1.67	5207738330	553803	146.95	8800	9840	8710	11670	6290	8980	9403.70	1.16	0	78060	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	1952	64.30	4.21	12	2.59	142.00	2170.00	26400	20230628	-65.42	1829	20220928	399.18	26400	-65.42	20230628	2043	346.89	20230103	109500	-91.66	20230612	6600	38.33	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
100	20230814	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	260	2	2.90	4784361370	507527	134.67	8800	9840	8710	11670	6290	8980	9426.93	1.16	0	83718	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	1975	65.07	4.26	12	2.37	142.00	2170.00	26400	20230628	-65.00	1829	20220928	405.19	26400	-65.00	20230628	2043	352.28	20230103	109500	-91.56	20230612	6600	40.00	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
101	20230814	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	460	2	5.12	4470874950	473764	125.71	8800	9840	8710	11670	6290	8980	9437.05	1.16	0	100709	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	2018	66.48	4.35	12	2.22	142.00	2170.00	26400	20230628	-64.24	1829	20220928	416.13	26400	-64.24	20230628	2043	362.07	20230103	109500	-91.38	20230612	6600	43.03	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
102	20230814	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	540	2	6.01	3764923250	399882	106.10	8800	9840	8710	11670	6290	8980	9415.23	1.16	0	96580	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	2035	67.04	4.39	12	1.87	142.00	2170.00	26400	20230628	-63.94	1829	20220928	420.50	26400	-63.94	20230628	2043	365.98	20230103	109500	-91.31	20230612	6600	44.24	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
103	20230814	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	620	2	6.90	3425698980	363886	96.55	8800	9840	8710	11670	6290	8980	9414.37	1.16	0	99164	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	2052	67.61	4.42	12	1.70	142.00	2170.00	26400	20230628	-63.64	1829	20220928	424.88	26400	-63.64	20230628	2043	369.90	20230103	109500	-91.23	20230612	6600	45.45	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
104	20230814	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	490	2	5.46	2277213580	243688	64.66	8800	9670	8710	11670	6290	8980	9344.99	1.16	0	49098	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	2025	66.69	4.36	12	1.14	142.00	2170.00	26400	20230628	-64.13	1829	20220928	417.77	26400	-64.13	20230628	2043	363.53	20230103	109500	-91.35	20230612	6600	43.48	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
105	20230814	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	20	2	0.22	436660200	49378	13.10	8800	9140	8710	11670	6290	8980	8842.84	1.16	0	2004	10013	9496	9083	8566	8153	9290	8360	107	2690	500	5380	10	1	21378140	1924	63.38	4.15	12	0.23	142.00	2170.00	26400	20230628	-65.91	1829	20220928	392.07	26400	-65.91	20230628	2043	340.53	20230103	109500	-91.78	20230612	6600	36.36	20230809	0.95	N	317770	500	106 억		247589	N	N	0	N	00	N
106	20230811	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-330	5	-3.54	3358501190	373342	13.69	9160	9600	8670	12100	6520	9310	8995.68	1.34	0	-45297	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1920	63.24	4.14	12	1.75	142.00	2170.00	26400	20230628	-65.98	1829	20220928	390.98	26400	-65.98	20230628	2043	339.55	20230103	109500	-91.80	20230612	6600	36.06	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
107	20230811	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-330	5	-3.54	3242213550	360396	13.21	9160	9600	8670	12100	6520	9310	8996.16	1.34	0	-48029	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1920	63.24	4.14	12	1.69	142.00	2170.00	26400	20230628	-65.98	1829	20220928	390.98	26400	-65.98	20230628	2043	339.55	20230103	109500	-91.80	20230612	6600	36.06	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
108	20230811	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-310	5	-3.33	3003146210	333812	12.24	9160	9600	8670	12100	6520	9310	8996.42	1.34	0	-52229	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1924	63.38	4.15	12	1.56	142.00	2170.00	26400	20230628	-65.91	1829	20220928	392.07	26400	-65.91	20230628	2043	340.53	20230103	109500	-91.78	20230612	6600	36.36	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
109	20230811	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-310	5	-3.33	2806043900	311874	11.44	9160	9600	8670	12100	6520	9310	8997.25	1.34	0	-44940	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1924	63.38	4.15	12	1.46	142.00	2170.00	26400	20230628	-65.91	1829	20220928	392.07	26400	-65.91	20230628	2043	340.53	20230103	109500	-91.78	20230612	6600	36.36	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
110	20230811	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-380	5	-4.08	2662632930	295945	10.85	9160	9600	8670	12100	6520	9310	8996.94	1.34	0	-50049	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1909	62.89	4.12	12	1.38	142.00	2170.00	26400	20230628	-66.17	1829	20220928	388.24	26400	-66.17	20230628	2043	337.10	20230103	109500	-91.84	20230612	6600	35.30	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
111	20230811	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-300	5	-3.22	2412915960	268161	9.83	9160	9600	8670	12100	6520	9310	8997.88	1.34	0	-45838	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1926	63.45	4.15	12	1.25	142.00	2170.00	26400	20230628	-65.87	1829	20220928	392.62	26400	-65.87	20230628	2043	341.02	20230103	109500	-91.77	20230612	6600	36.52	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
112	20230811	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-160	5	-1.72	2162318410	240604	8.82	9160	9600	8670	12100	6520	9310	8986.89	1.34	0	-42615	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1956	64.44	4.22	12	1.13	142.00	2170.00	26400	20230628	-65.34	1829	20220928	400.27	26400	-65.34	20230628	2043	347.87	20230103	109500	-91.64	20230612	6600	38.64	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
113	20230811	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-300	5	-3.22	822438090	91310	3.35	9160	9290	8760	12100	6520	9310	9006.73	1.34	0	-25995	11463	10386	9603	8526	7743	10925	9065	107	2790	500	5580	10	1	21378140	1926	63.45	4.15	12	0.43	142.00	2170.00	26400	20230628	-65.87	1829	20220928	392.62	26400	-65.87	20230628	2043	341.02	20230103	109500	-91.77	20230612	6600	36.52	20230809	0.80	N	317770	500	106 억		287366	N	N	0	N	00	N
114	20230810	160958	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	490	2	5.56	26649503130	2719038	67.89	8820	10680	8820	11460	6180	8820	9801.70	1.72	0	-74380	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	1990	65.56	4.29	12	12.72	142.00	2170.00	26400	20230628	-64.73	1829	20220928	409.02	26400	-64.73	20230628	2043	355.70	20230103	109500	-91.50	20230612	6600	41.06	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
115	20230810	150954	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	610	2	6.92	26057716640	2655443	66.30	8820	10680	8820	11460	6180	8820	9812.96	1.72	0	-80872	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2016	66.41	4.35	12	12.42	142.00	2170.00	26400	20230628	-64.28	1829	20220928	415.58	26400	-64.28	20230628	2043	361.58	20230103	109500	-91.39	20230612	6600	42.88	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
116	20230810	140956	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	810	2	9.18	24584401480	2498861	62.39	8820	10680	8820	11460	6180	8820	9838.25	1.72	0	-47473	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2059	67.82	4.44	12	11.69	142.00	2170.00	26400	20230628	-63.52	1829	20220928	426.52	26400	-63.52	20230628	2043	371.37	20230103	109500	-91.21	20230612	6600	45.91	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
117	20230810	130946	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	1000	2	11.34	18376187990	1865169	46.57	8820	10680	8820	11460	6180	8820	9852.31	1.72	0	28150	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2099	69.15	4.53	12	8.72	142.00	2170.00	26400	20230628	-62.80	1829	20220928	436.91	26400	-62.80	20230628	2043	380.67	20230103	109500	-91.03	20230612	6600	48.79	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
118	20230810	121005	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	1090	2	12.36	17342990810	1761101	43.97	8820	10680	8820	11460	6180	8820	9847.83	1.72	0	36996	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2119	69.79	4.57	12	8.24	142.00	2170.00	26400	20230628	-62.46	1829	20220928	441.83	26400	-62.46	20230628	2043	385.07	20230103	109500	-90.95	20230612	6600	50.15	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
119	20230810	111007	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	920	2	10.43	11218905390	1142068	28.51	8820	10680	8820	11460	6180	8820	9823.35	1.72	0	-38010	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2082	68.59	4.49	12	5.34	142.00	2170.00	26400	20230628	-63.11	1829	20220928	432.53	26400	-63.11	20230628	2043	376.75	20230103	109500	-91.11	20230612	6600	47.58	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
120	20230810	101001	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	640	2	7.26	4986083010	522327	13.04	8820	9960	8820	11460	6180	8820	9545.94	1.72	0	19084	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2022	66.62	4.36	12	2.44	142.00	2170.00	26400	20230628	-64.17	1829	20220928	417.22	26400	-64.17	20230628	2043	363.04	20230103	109500	-91.36	20230612	6600	43.33	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
121	20230810	091011	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	580	2	6.58	1248185990	133609	3.34	8820	9680	8820	11460	6180	8820	9342.19	1.72	0	7101	11020	9920	8260	7160	5500	9090	6330	107	2640	500	5290	10	1	21378140	2010	66.20	4.33	12	0.62	142.00	2170.00	26400	20230628	-64.39	1829	20220928	413.94	26400	-64.39	20230628	2043	360.11	20230103	109500	-91.42	20230612	6600	42.42	20230809	0.71	N	317770	500	106 억		367052	N	N	0	N	01	N
122	20230809	160957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8820	-460	5	-4.96	31542479240	3989918	542.23	9030	9360	6600	12060	6500	9280	7902.62	0.65	0	234600	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1886	62.11	4.06	12	18.66	142.00	2170.00	26400	20230628	-66.59	1829	20220928	382.23	26400	-66.59	20230628	2043	331.72	20230103	109500	-91.95	20230612	6600	33.64	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
123	20230809	150945	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8890	-390	5	-4.20	31058555930	3935165	534.79	9030	9360	6600	12060	6500	9280	7890.95	0.65	0	235647	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1901	62.61	4.10	12	18.41	142.00	2170.00	26400	20230628	-66.33	1829	20220928	386.06	26400	-66.33	20230628	2043	335.14	20230103	109500	-91.88	20230612	6600	34.70	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
124	20230809	140942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8990	-290	5	-3.12	29195722670	3727026	506.50	9030	9360	6600	12060	6500	9280	7831.73	0.65	0	251071	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1922	63.31	4.14	12	17.43	142.00	2170.00	26400	20230628	-65.95	1829	20220928	391.53	26400	-65.95	20230628	2043	340.04	20230103	109500	-91.79	20230612	6600	36.21	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
125	20230809	131004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8680	-600	5	-6.47	26877023750	3468549	471.37	9030	9260	6600	12060	6500	9280	7746.75	0.65	0	273800	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1856	61.13	4.00	12	16.22	142.00	2170.00	26400	20230628	-67.12	1829	20220928	374.58	26400	-67.12	20230628	2043	324.87	20230103	109500	-92.07	20230612	6600	31.52	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
126	20230809	121003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8570	-710	5	-7.65	25766805020	3342104	454.19	9030	9260	6600	12060	6500	9280	7707.60	0.65	0	326263	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1832	60.35	3.95	12	15.63	142.00	2170.00	26400	20230628	-67.54	1829	20220928	368.56	26400	-67.54	20230628	2043	319.48	20230103	109500	-92.17	20230612	6600	29.85	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
127	20230809	110954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8610	-670	5	-7.22	24344989290	3178838	432.00	9030	9260	6600	12060	6500	9280	7656.11	0.65	0	354091	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1841	60.63	3.97	12	14.87	142.00	2170.00	26400	20230628	-67.39	1829	20220928	370.75	26400	-67.39	20230628	2043	321.44	20230103	109500	-92.14	20230612	6600	30.45	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
128	20230809	100942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8680	-600	5	-6.47	22198500600	2932523	398.53	9030	9260	6600	12060	6500	9280	7567.08	0.65	0	384063	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1856	61.13	4.00	12	13.72	142.00	2170.00	26400	20230628	-67.12	1829	20220928	374.58	26400	-67.12	20230628	2043	324.87	20230103	109500	-92.07	20230612	6600	31.52	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
129	20230809	090948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7090	-2190	5	-23.60	12871556700	1795109	243.95	9030	9260	6600	12060	6500	9280	7164.94	0.65	0	383195	15520	12400	10840	7720	6160	11620	6940	107	2780	500	5560	10	1	21378140	1516	49.93	3.27	12	8.40	142.00	2170.00	26400	20230628	-73.14	1829	20220928	287.64	26400	-73.14	20230628	2043	247.04	20230103	109500	-93.53	20230612	6600	7.42	20230809	0.66	N	317770	500	106 억		138013	N	N	0	N	00	N
130	20230808	161006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9280	-3970	4	-29.96	8187828080	713724	255.23	13310	13960	9280	17220	9280	13250	11480.92	1.19	0	-116327	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	1984	65.35	4.28	12	3.34	142.00	2170.00	26400	20230628	-64.85	1829	20220928	407.38	26400	-64.85	20230628	2043	354.23	20230103	109500	-91.53	20230612	9280	0.00	20230808	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
131	20230808	150954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9280	-3970	4	-29.96	7698540080	660999	236.37	13310	13960	9280	17220	9280	13250	11646.83	1.19	0	-116327	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	1984	65.35	4.28	12	3.09	142.00	2170.00	26400	20230628	-64.85	1829	20220928	407.38	26400	-64.85	20230628	2043	354.23	20230103	109500	-91.53	20230612	9280	0.00	20230808	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
132	20230808	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-1570	5	-11.85	5308886230	426997	152.69	13310	13960	11630	17220	9280	13250	12433.08	1.19	0	-104386	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	2497	82.25	5.38	12	2.00	142.00	2170.00	26400	20230628	-55.76	1829	20220928	538.60	26400	-55.76	20230628	2043	471.71	20230103	109500	-89.33	20230612	9510	22.82	20230720	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
133	20230808	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-1530	5	-11.55	4998708520	400552	143.24	13310	13960	11630	17220	9280	13250	12479.55	1.19	0	-88313	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	2506	82.54	5.40	12	1.87	142.00	2170.00	26400	20230628	-55.61	1829	20220928	540.79	26400	-55.61	20230628	2043	473.67	20230103	109500	-89.30	20230612	9510	23.24	20230720	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
134	20230808	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-1270	5	-9.58	4608882840	367358	131.37	13310	13960	11700	17220	9280	13250	12546.03	1.19	0	-83009	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	2561	84.37	5.52	12	1.72	142.00	2170.00	26400	20230628	-54.62	1829	20220928	555.00	26400	-54.62	20230628	2043	486.39	20230103	109500	-89.06	20230612	9510	25.97	20230720	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
135	20230808	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-1270	5	-9.58	4072975350	322338	115.27	13310	13960	11980	17220	9280	13250	12635.73	1.19	0	-71877	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	2561	84.37	5.52	12	1.51	142.00	2170.00	26400	20230628	-54.62	1829	20220928	555.00	26400	-54.62	20230628	2043	486.39	20230103	109500	-89.06	20230612	9510	25.97	20230720	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
136	20230808	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-1040	5	-7.85	3215032720	251473	89.93	13310	13960	12120	17220	9280	13250	12784.80	1.19	0	-53706	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	2610	85.99	5.63	12	1.18	142.00	2170.00	26400	20230628	-53.75	1829	20220928	567.58	26400	-53.75	20230628	2043	497.65	20230103	109500	-88.85	20230612	9510	28.39	20230720	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
137	20230808	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-320	5	-2.42	1150764030	85683	30.64	13310	13960	12550	17220	9280	13250	13430.48	1.19	0	-12956	14176	13712	13226	12762	12276	13945	12995	107	3970	500	7950	10	1	21378140	2764	91.06	5.96	12	0.40	142.00	2170.00	26400	20230628	-51.02	1829	20220928	606.94	26400	-51.02	20230628	2043	532.89	20230103	109500	-88.19	20230612	9510	35.96	20230720	0.65	N	317770	500	106 억		254440	N	N	0	N	00	N
138	20230807	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	130	2	0.99	3433566090	259532	53.62	13240	13690	12740	17050	9190	13120	13229.80	1.30	0	-23354	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2833	93.31	6.11	12	1.21	142.00	2170.00	26400	20230628	-49.81	1829	20220928	624.44	26400	-49.81	20230628	2043	548.56	20230103	109500	-87.90	20230612	9510	39.33	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
139	20230807	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	140	2	1.07	3285683520	248401	51.32	13240	13690	12740	17050	9190	13120	13227.34	1.30	0	-20728	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2835	93.38	6.11	12	1.16	142.00	2170.00	26400	20230628	-49.77	1829	20220928	624.99	26400	-49.77	20230628	2043	549.05	20230103	109500	-87.89	20230612	9510	39.43	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
140	20230807	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	240	2	1.83	2786810070	210684	43.53	13240	13690	12740	17050	9190	13120	13227.44	1.30	0	-17778	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2856	94.08	6.16	12	0.99	142.00	2170.00	26400	20230628	-49.39	1829	20220928	630.45	26400	-49.39	20230628	2043	553.94	20230103	109500	-87.80	20230612	9510	40.48	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
141	20230807	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	380	2	2.90	2356293200	178787	36.94	13240	13690	12740	17050	9190	13120	13179.33	1.30	0	-14578	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2886	95.07	6.22	12	0.84	142.00	2170.00	26400	20230628	-48.86	1829	20220928	638.11	26400	-48.86	20230628	2043	560.79	20230103	109500	-87.67	20230612	9510	41.96	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
142	20230807	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	280	2	2.13	2086668910	158735	32.79	13240	13690	12740	17050	9190	13120	13145.61	1.30	0	-22168	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2865	94.37	6.18	12	0.74	142.00	2170.00	26400	20230628	-49.24	1829	20220928	632.64	26400	-49.24	20230628	2043	555.90	20230103	109500	-87.76	20230612	9510	40.90	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
143	20230807	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	-140	5	-1.07	1538415280	117981	24.37	13240	13470	12740	17050	9190	13120	13039.52	1.30	0	-24698	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2775	91.41	5.98	12	0.55	142.00	2170.00	26400	20230628	-50.83	1829	20220928	609.68	26400	-50.83	20230628	2043	535.34	20230103	109500	-88.15	20230612	9510	36.49	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
144	20230807	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	60	2	0.46	1271521720	97393	20.12	13240	13470	12740	17050	9190	13120	13055.58	1.30	0	-23187	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2818	92.82	6.07	12	0.46	142.00	2170.00	26400	20230628	-50.08	1829	20220928	620.61	26400	-50.08	20230628	2043	545.13	20230103	109500	-87.96	20230612	9510	38.59	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
145	20230807	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13120	0	3	0.00	370153160	28289	5.84	13240	13240	12960	17050	9190	13120	13084.70	1.30	0	-11315	14293	13706	12893	12306	11493	14000	12600	107	3930	500	7870	10	1	21378140	2805	92.39	6.05	12	0.13	142.00	2170.00	26400	20230628	-50.30	1829	20220928	617.33	26400	-50.30	20230628	2043	542.19	20230103	109500	-88.02	20230612	9510	37.96	20230720	0.64	N	317770	500	106 억		277050	N	N	0	N	00	N
146	20230804	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13120	1370	2	11.66	6213317860	480256	236.88	12090	13480	12080	15270	8230	11750	12937.37	1.16	0	28686	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2805	92.39	6.05	12	2.25	142.00	2170.00	26400	20230628	-50.30	1829	20220928	617.33	26400	-50.30	20230628	2043	542.19	20230103	109500	-88.02	20230612	9510	37.96	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
147	20230804	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	1320	2	11.23	5954108460	460490	227.13	12090	13480	12080	15270	8230	11750	12929.94	1.16	0	28428	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2794	92.04	6.02	12	2.15	142.00	2170.00	26400	20230628	-50.49	1829	20220928	614.60	26400	-50.49	20230628	2043	539.75	20230103	109500	-88.06	20230612	9510	37.43	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
148	20230804	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12970	1220	2	10.38	5626659480	435376	214.74	12090	13480	12080	15270	8230	11750	12923.68	1.16	0	29699	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2773	91.34	5.98	12	2.04	142.00	2170.00	26400	20230628	-50.87	1829	20220928	609.13	26400	-50.87	20230628	2043	534.85	20230103	109500	-88.16	20230612	9510	36.38	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
149	20230804	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13190	1440	2	12.26	4728728070	367301	181.17	12090	13280	12080	15270	8230	11750	12874.26	1.16	0	22601	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2820	92.89	6.08	12	1.72	142.00	2170.00	26400	20230628	-50.04	1829	20220928	621.16	26400	-50.04	20230628	2043	545.62	20230103	109500	-87.95	20230612	9510	38.70	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
150	20230804	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	1290	2	10.98	4359688950	339146	167.28	12090	13280	12080	15270	8230	11750	12854.90	1.16	0	15620	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2788	91.83	6.01	12	1.59	142.00	2170.00	26400	20230628	-50.61	1829	20220928	612.96	26400	-50.61	20230628	2043	538.28	20230103	109500	-88.09	20230612	9510	37.12	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
151	20230804	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	1180	2	10.04	3650577640	284540	140.35	12090	13200	12080	15270	8230	11750	12829.75	1.16	0	9027	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2764	91.06	5.96	12	1.33	142.00	2170.00	26400	20230628	-51.02	1829	20220928	606.94	26400	-51.02	20230628	2043	532.89	20230103	109500	-88.19	20230612	9510	35.96	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
152	20230804	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	1150	2	9.79	1890426680	150042	74.01	12090	12960	12080	15270	8230	11750	12599.32	1.16	0	10602	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2758	90.85	5.94	12	0.70	142.00	2170.00	26400	20230628	-51.14	1829	20220928	605.30	26400	-51.14	20230628	2043	531.42	20230103	109500	-88.22	20230612	9510	35.65	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
153	20230804	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	520	2	4.43	433675090	35325	17.42	12090	12520	12080	15270	8230	11750	12276.72	1.16	0	5346	12423	12086	11733	11396	11043	12255	11565	107	3520	500	7050	10	1	21378140	2623	86.41	5.65	12	0.17	142.00	2170.00	26400	20230628	-53.52	1829	20220928	570.86	26400	-53.52	20230628	2043	500.59	20230103	109500	-88.79	20230612	9510	29.02	20230720	0.62	N	317770	500	106 억		248907	N	N	0	N	00	N
154	20230803	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	160	2	1.38	2349962480	201691	104.97	11400	12070	11380	15060	8120	11590	11651.26	1.15	0	1054	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2512	82.75	5.41	12	0.94	142.00	2170.00	26400	20230628	-55.49	1829	20220928	542.43	26400	-55.49	20230628	2043	475.13	20230103	109500	-89.27	20230612	9510	23.55	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
155	20230803	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	200	2	1.73	2282778830	195990	102.00	11400	12070	11380	15060	8120	11590	11647.43	1.15	0	-1175	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2520	83.03	5.43	12	0.92	142.00	2170.00	26400	20230628	-55.34	1829	20220928	544.61	26400	-55.34	20230628	2043	477.09	20230103	109500	-89.23	20230612	9510	23.97	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
156	20230803	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	260	2	2.24	1997221310	171724	89.37	11400	12070	11380	15060	8120	11590	11630.41	1.15	0	-2307	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2533	83.45	5.46	12	0.80	142.00	2170.00	26400	20230628	-55.11	1829	20220928	547.90	26400	-55.11	20230628	2043	480.03	20230103	109500	-89.18	20230612	9510	24.61	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
157	20230803	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-100	5	-0.86	1330349350	115457	60.09	11400	11800	11380	15060	8120	11590	11522.47	1.15	0	-21839	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2456	80.92	5.29	12	0.54	142.00	2170.00	26400	20230628	-56.48	1829	20220928	528.21	26400	-56.48	20230628	2043	462.41	20230103	109500	-89.51	20230612	9510	20.82	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
158	20230803	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-150	5	-1.29	1245208450	108007	56.21	11400	11800	11380	15060	8120	11590	11528.96	1.15	0	-22417	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2446	80.56	5.27	12	0.51	142.00	2170.00	26400	20230628	-56.67	1829	20220928	525.48	26400	-56.67	20230628	2043	459.96	20230103	109500	-89.55	20230612	9510	20.29	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
159	20230803	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-70	5	-0.60	950700970	82318	42.84	11400	11800	11400	15060	8120	11590	11549.13	1.15	0	-16862	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2463	81.13	5.31	12	0.39	142.00	2170.00	26400	20230628	-56.36	1829	20220928	529.85	26400	-56.36	20230628	2043	463.88	20230103	109500	-89.48	20230612	9510	21.14	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
160	20230803	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-10	5	-0.09	535948720	46196	24.04	11400	11800	11400	15060	8120	11590	11601.63	1.15	0	2258	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2476	81.55	5.34	12	0.22	142.00	2170.00	26400	20230628	-56.14	1829	20220928	533.13	26400	-56.14	20230628	2043	466.81	20230103	109500	-89.42	20230612	9510	21.77	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
161	20230803	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-90	5	-0.78	115689160	10063	5.24	11400	11620	11400	15060	8120	11590	11496.48	1.15	0	-1488	12023	11806	11553	11336	11083	11680	11210	107	3470	500	6950	10	1	21378140	2458	80.99	5.30	12	0.05	142.00	2170.00	26400	20230628	-56.44	1829	20220928	528.76	26400	-56.44	20230628	2043	462.90	20230103	109500	-89.50	20230612	9510	20.93	20230720	0.48	N	317770	500	106 억		246647	N	N	0	N	00	N
162	20230802	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	30	2	0.26	2203427580	190752	64.96	11620	11770	11300	15020	8100	11560	11551.19	1.15	0	-73	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2478	81.62	5.34	12	0.89	142.00	2170.00	26400	20230628	-56.10	1829	20220928	533.68	26400	-56.10	20230628	2043	467.30	20230103	109500	-89.42	20230612	9510	21.87	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
163	20230802	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	20	2	0.17	2161713850	187151	63.73	11620	11770	11300	15020	8100	11560	11550.63	1.15	0	1058	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2476	81.55	5.34	12	0.88	142.00	2170.00	26400	20230628	-56.14	1829	20220928	533.13	26400	-56.14	20230628	2043	466.81	20230103	109500	-89.42	20230612	9510	21.77	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
164	20230802	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	140	2	1.21	2001272670	173404	59.05	11620	11770	11300	15020	8100	11560	11541.07	1.15	0	5322	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2501	82.39	5.39	12	0.81	142.00	2170.00	26400	20230628	-55.68	1829	20220928	539.69	26400	-55.68	20230628	2043	472.69	20230103	109500	-89.32	20230612	9510	23.03	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
165	20230802	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	10	2	0.09	1751725920	151903	51.73	11620	11770	11300	15020	8100	11560	11531.82	1.15	0	-7466	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2473	81.48	5.33	12	0.71	142.00	2170.00	26400	20230628	-56.17	1829	20220928	532.59	26400	-56.17	20230628	2043	466.32	20230103	109500	-89.43	20230612	9510	21.66	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
166	20230802	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	70	2	0.61	1593668660	138299	47.09	11620	11770	11300	15020	8100	11560	11523.28	1.15	0	-6648	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2486	81.90	5.36	12	0.65	142.00	2170.00	26400	20230628	-55.95	1829	20220928	535.87	26400	-55.95	20230628	2043	469.26	20230103	109500	-89.38	20230612	9510	22.29	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
167	20230802	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	100	2	0.87	1161926030	100816	34.33	11620	11770	11300	15020	8100	11560	11525.11	1.15	0	2214	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2493	82.11	5.37	12	0.47	142.00	2170.00	26400	20230628	-55.83	1829	20220928	537.51	26400	-55.83	20230628	2043	470.73	20230103	109500	-89.35	20230612	9510	22.61	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
168	20230802	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	40	2	0.35	831191260	72399	24.65	11620	11720	11300	15020	8100	11560	11480.37	1.15	0	-1198	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2480	81.69	5.35	12	0.34	142.00	2170.00	26400	20230628	-56.06	1829	20220928	534.23	26400	-56.06	20230628	2043	467.79	20230103	109500	-89.41	20230612	9510	21.98	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
169	20230802	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-70	5	-0.61	224371880	19528	6.65	11620	11630	11370	15020	8100	11560	11488.66	1.15	0	-7423	12186	11872	11596	11282	11006	11735	11145	107	3460	500	6930	10	1	21378140	2456	80.92	5.29	12	0.09	142.00	2170.00	26400	20230628	-56.48	1829	20220928	528.21	26400	-56.48	20230628	2043	462.41	20230103	109500	-89.51	20230612	9510	20.82	20230720	0.37	N	317770	500	106 억		246317	N	N	0	N	00	N
170	20230801	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	-90	5	-0.77	3308149020	285375	75.73	11640	11910	11320	15140	8160	11650	11592.31	1.07	0	18267	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2471	81.41	5.33	12	1.33	142.00	2170.00	26400	20230628	-56.21	1829	20220928	532.04	26400	-56.21	20230628	2043	465.83	20230103	109500	-89.44	20230612	9510	21.56	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
171	20230801	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-80	5	-0.69	3182551840	274520	72.85	11640	11910	11320	15140	8160	11650	11593.14	1.07	0	17649	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2473	81.48	5.33	12	1.28	142.00	2170.00	26400	20230628	-56.17	1829	20220928	532.59	26400	-56.17	20230628	2043	466.32	20230103	109500	-89.43	20230612	9510	21.66	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
172	20230801	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	250	2	2.15	2906766090	250956	66.59	11640	11910	11320	15140	8160	11650	11582.76	1.07	0	26047	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2544	83.80	5.48	12	1.17	142.00	2170.00	26400	20230628	-54.92	1829	20220928	550.63	26400	-54.92	20230628	2043	482.48	20230103	109500	-89.13	20230612	9510	25.13	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
173	20230801	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-190	5	-1.63	2375228140	205161	54.44	11640	11900	11320	15140	8160	11650	11577.37	1.07	0	28769	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2450	80.70	5.28	12	0.96	142.00	2170.00	26400	20230628	-56.59	1829	20220928	526.57	26400	-56.59	20230628	2043	460.94	20230103	109500	-89.53	20230612	9510	20.50	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
174	20230801	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-80	5	-0.69	2122604680	183169	48.61	11640	11900	11320	15140	8160	11650	11588.21	1.07	0	23819	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2473	81.48	5.33	12	0.86	142.00	2170.00	26400	20230628	-56.17	1829	20220928	532.59	26400	-56.17	20230628	2043	466.32	20230103	109500	-89.43	20230612	9510	21.66	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
175	20230801	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-180	5	-1.55	1899543950	163735	43.45	11640	11900	11320	15140	8160	11650	11601.32	1.07	0	29021	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2452	80.77	5.29	12	0.77	142.00	2170.00	26400	20230628	-56.55	1829	20220928	527.12	26400	-56.55	20230628	2043	461.43	20230103	109500	-89.53	20230612	9510	20.61	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
176	20230801	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	130	2	1.12	1074877190	92934	24.66	11640	11830	11320	15140	8160	11650	11565.98	1.07	0	20637	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2518	82.96	5.43	12	0.43	142.00	2170.00	26400	20230628	-55.38	1829	20220928	544.07	26400	-55.38	20230628	2043	476.60	20230103	109500	-89.24	20230612	9510	23.87	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N
177	20230801	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	90	2	0.77	325721150	28302	7.51	11640	11770	11350	15140	8160	11650	11508.52	1.07	0	3836	12843	12246	11873	11276	10903	12060	11090	107	3490	500	6990	10	1	21378140	2510	82.68	5.41	12	0.13	142.00	2170.00	26400	20230628	-55.53	1829	20220928	541.88	26400	-55.53	20230628	2043	474.65	20230103	109500	-89.28	20230612	9510	23.45	20230720	0.29	N	317770	500	106 억		229779	N	N	0	N	00	N