KissMeData/203450/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	160937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3135	0	3	0.00	85655265	27571	76.74	3100	3135	3095	4075	2195	3135	3106.72	7.46	0	-7774	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	460	21.33	1.07	12	0.19	147.00	2920.00	5250	20230213	-40.29	2710	20220928	15.68	5250	-40.29	20230213	2930	7.00	20230726	5250	-40.29	20230213	2710	15.68	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
3	20230831	151205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3135	0	3	0.00	82771700	26651	74.17	3100	3135	3095	4075	2195	3135	3105.76	7.46	0	-7774	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	460	21.33	1.07	12	0.18	147.00	2920.00	5250	20230213	-40.29	2710	20220928	15.68	5250	-40.29	20230213	2930	7.00	20230726	5250	-40.29	20230213	2710	15.68	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
4	20230831	141314	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-25	5	-0.80	75633050	24359	67.80	3100	3130	3095	4075	2195	3135	3104.93	7.46	0	-7129	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	457	21.16	1.07	12	0.17	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
5	20230831	131239	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	-30	5	-0.96	69606230	22418	62.39	3100	3130	3095	4075	2195	3135	3104.93	7.46	0	-6391	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	456	21.12	1.06	12	0.15	147.00	2920.00	5250	20230213	-40.86	2710	20220928	14.58	5250	-40.86	20230213	2930	5.97	20230726	5250	-40.86	20230213	2710	14.58	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
6	20230831	121323	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-25	5	-0.80	57886575	18646	51.90	3100	3130	3095	4075	2195	3135	3104.50	7.46	0	-5519	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	457	21.16	1.07	12	0.13	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
7	20230831	111751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-25	5	-0.80	54766855	17640	49.10	3100	3130	3095	4075	2195	3135	3104.70	7.46	0	-5507	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	457	21.16	1.07	12	0.12	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
8	20230831	101407	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-25	5	-0.80	45991430	14811	41.22	3100	3130	3095	4075	2195	3135	3105.22	7.46	0	-4585	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	457	21.16	1.07	12	0.10	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
9	20230831	091237	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	-30	5	-0.96	4075535	1312	3.65	3100	3130	3100	4075	2195	3135	3106.35	7.46	0	-1105	3231	3182	3141	3092	3051	3180	3090	73	940	500	2060	5	1	14679007	456	21.12	1.06	12	0.01	147.00	2920.00	5250	20230213	-40.86	2710	20220928	14.58	5250	-40.86	20230213	2930	5.97	20230726	5250	-40.86	20230213	2710	14.58	20220928	3.25	N	203450	500	73 억		1095286	N	N	0	N	00	N
10	20230830	160940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3135	5	2	0.16	111960930	35918	87.81	3135	3190	3100	4065	2195	3130	3117.12	7.49	0	-3786	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	460	21.33	1.07	12	0.24	147.00	2920.00	5250	20230213	-40.29	2710	20220928	15.68	5250	-40.29	20230213	2930	7.00	20230726	5250	-40.29	20230213	2710	15.68	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
11	20230830	151141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3130	0	3	0.00	106994045	34333	83.94	3135	3190	3100	4065	2195	3130	3116.36	7.49	0	-3893	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	459	21.29	1.07	12	0.23	147.00	2920.00	5250	20230213	-40.38	2710	20220928	15.50	5250	-40.38	20230213	2930	6.83	20230726	5250	-40.38	20230213	2710	15.50	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
12	20230830	141231	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3125	-5	5	-0.16	98260250	31522	77.06	3135	3190	3100	4065	2195	3130	3117.20	7.49	0	-3741	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	459	21.26	1.07	12	0.21	147.00	2920.00	5250	20230213	-40.48	2710	20220928	15.31	5250	-40.48	20230213	2930	6.66	20230726	5250	-40.48	20230213	2710	15.31	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
13	20230830	131223	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3110	-20	5	-0.64	88120115	28263	69.10	3135	3190	3100	4065	2195	3130	3117.86	7.49	0	-3803	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	457	21.16	1.07	12	0.19	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
14	20230830	121235	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3105	-25	5	-0.80	61592305	19743	48.27	3135	3190	3100	4065	2195	3130	3119.70	7.49	0	-6850	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	456	21.12	1.06	12	0.13	147.00	2920.00	5250	20230213	-40.86	2710	20220928	14.58	5250	-40.86	20230213	2930	5.97	20230726	5250	-40.86	20230213	2710	14.58	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
15	20230830	111736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3100	-30	5	-0.96	55498650	17779	43.47	3135	3190	3100	4065	2195	3130	3121.58	7.49	0	-6497	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	455	21.09	1.06	12	0.12	147.00	2920.00	5250	20230213	-40.95	2710	20220928	14.39	5250	-40.95	20230213	2930	5.80	20230726	5250	-40.95	20230213	2710	14.39	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
16	20230830	101313	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3115	-15	5	-0.48	41937925	13414	32.79	3135	3190	3110	4065	2195	3130	3126.43	7.49	0	-5588	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	457	21.19	1.07	12	0.09	147.00	2920.00	5250	20230213	-40.67	2710	20220928	14.94	5250	-40.67	20230213	2930	6.31	20230726	5250	-40.67	20230213	2710	14.94	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
17	20230830	091210	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3145	15	2	0.48	17185815	5477	13.39	3135	3190	3130	4065	2195	3130	3137.82	7.49	0	-4459	3183	3156	3103	3076	3023	3170	3090	73	935	500	2060	5	1	14679007	462	21.39	1.08	12	0.04	147.00	2920.00	5250	20230213	-40.10	2710	20220928	16.05	5250	-40.10	20230213	2930	7.34	20230726	5250	-40.10	20230213	2710	16.05	20220928	3.26	N	203450	500	73 억		1098924	N	N	0	N	00	N
18	20230829	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	55	2	1.79	126283955	40855	398.97	3050	3130	3050	3995	2155	3075	3090.05	7.48	0	1000	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	459	21.29	1.07	12	0.28	147.00	2920.00	5250	20230213	-40.38	2710	20220928	15.50	5250	-40.38	20230213	2930	6.83	20230726	5250	-40.38	20230213	2710	15.50	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
19	20230829	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	50	2	1.63	108828290	35245	344.19	3050	3130	3050	3995	2155	3075	3087.77	7.48	0	1002	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	459	21.26	1.07	12	0.24	147.00	2920.00	5250	20230213	-40.48	2710	20220928	15.31	5250	-40.48	20230213	2930	6.66	20230726	5250	-40.48	20230213	2710	15.31	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
20	20230829	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	45	2	1.46	101555520	32912	321.41	3050	3120	3050	3995	2155	3075	3085.67	7.48	0	827	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	458	21.22	1.07	12	0.22	147.00	2920.00	5250	20230213	-40.57	2710	20220928	15.13	5250	-40.57	20230213	2930	6.48	20230726	5250	-40.57	20230213	2710	15.13	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
21	20230829	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	5	2	0.16	45334865	14750	144.04	3050	3095	3050	3995	2155	3075	3073.55	7.48	0	1067	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	452	20.95	1.05	12	0.10	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
22	20230829	121306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-10	5	-0.33	33051355	10762	105.10	3050	3095	3050	3995	2155	3075	3071.12	7.48	0	1146	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.07	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
23	20230829	111945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	27506000	8955	87.45	3050	3095	3050	3995	2155	3075	3071.58	7.48	0	596	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.06	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
24	20230829	101406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	11615910	3777	36.88	3050	3095	3050	3995	2155	3075	3075.43	7.48	0	310	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
25	20230829	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	15	2	0.49	1960235	642	6.27	3050	3095	3050	3995	2155	3075	3053.33	7.48	0	-81	3121	3097	3076	3052	3031	3087	3042	73	920	500	2020	5	1	14679007	454	21.02	1.06	12	0.00	147.00	2920.00	5250	20230213	-41.14	2710	20220928	14.02	5250	-41.14	20230213	2930	5.46	20230726	5250	-41.14	20230213	2710	14.02	20220928	3.27	N	203450	500	73 억		1097924	N	N	0	N	00	N
26	20230828	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	5	2	0.16	31410100	10235	55.67	3100	3100	3055	3990	2150	3070	3068.89	7.47	0	808	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.07	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
27	20230828	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	5	2	0.16	29501835	9614	52.29	3100	3100	3055	3990	2150	3070	3068.63	7.47	0	809	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.07	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
28	20230828	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-5	5	-0.16	28725990	9361	50.91	3100	3100	3055	3990	2150	3070	3068.69	7.47	0	594	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.06	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
29	20230828	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	10	2	0.33	22985130	7490	40.74	3100	3100	3055	3990	2150	3070	3068.78	7.47	0	-442	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	452	20.95	1.05	12	0.05	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
30	20230828	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	5	2	0.16	18691475	6093	33.14	3100	3100	3055	3990	2150	3070	3067.70	7.47	0	-436	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.04	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
31	20230828	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	5	2	0.16	10086600	3280	17.84	3100	3100	3065	3990	2150	3070	3075.18	7.47	0	-711	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.02	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
32	20230828	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	10	2	0.33	7619680	2477	13.47	3100	3100	3065	3990	2150	3070	3076.17	7.47	0	-869	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	452	20.95	1.05	12	0.02	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
33	20230828	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-5	5	-0.16	3654415	1188	6.46	3100	3100	3065	3990	2150	3070	3076.11	7.47	0	-727	3106	3087	3056	3037	3006	3097	3047	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.28	N	203450	500	73 억		1097116	N	N	0	N	00	N
34	20230825	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	55680755	18284	169.61	3055	3075	3025	3975	2145	3060	3045.33	7.50	0	-4200	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	451	20.88	1.05	12	0.12	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
35	20230825	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-15	5	-0.49	44802255	14732	136.66	3055	3070	3025	3975	2145	3060	3041.15	7.50	0	-4016	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	447	20.71	1.04	12	0.10	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
36	20230825	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-5	5	-0.16	35871610	11791	109.38	3055	3070	3025	3975	2145	3060	3042.29	7.50	0	-3624	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	448	20.78	1.05	12	0.08	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
37	20230825	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-15	5	-0.49	21830590	7168	66.49	3055	3070	3030	3975	2145	3060	3045.56	7.50	0	-3433	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	447	20.71	1.04	12	0.05	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
38	20230825	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-10	5	-0.33	16257570	5339	49.53	3055	3070	3030	3975	2145	3060	3045.06	7.50	0	-2544	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	448	20.75	1.04	12	0.04	147.00	2920.00	5250	20230213	-41.90	2710	20220928	12.55	5250	-41.90	20230213	2930	4.10	20230726	5250	-41.90	20230213	2710	12.55	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
39	20230825	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	12669200	4166	38.65	3055	3060	3030	3975	2145	3060	3041.09	7.50	0	-2428	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	449	20.82	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
40	20230825	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-5	5	-0.16	11328585	3726	34.56	3055	3060	3030	3975	2145	3060	3040.41	7.50	0	-2188	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	448	20.78	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
41	20230825	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	3567710	1174	10.89	3055	3060	3030	3975	2145	3060	3038.94	7.50	0	-1027	3096	3077	3056	3037	3016	3080	3040	73	915	500	2010	5	1	14679007	449	20.82	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.30	N	203450	500	73 억		1100792	N	N	0	N	00	N
42	20230824	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	32927940	10778	23.35	3060	3075	3035	3975	2145	3060	3054.99	7.52	0	-3454	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	449	20.82	1.05	12	0.07	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
43	20230824	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-5	5	-0.16	26592005	8706	18.86	3060	3075	3035	3975	2145	3060	3054.28	7.52	0	-3072	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	448	20.78	1.05	12	0.06	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
44	20230824	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	19241365	6294	13.64	3060	3075	3040	3975	2145	3060	3056.97	7.52	0	-2484	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	449	20.82	1.05	12	0.04	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
45	20230824	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	14066390	4599	9.96	3060	3075	3040	3975	2145	3060	3058.49	7.52	0	-1462	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	450	20.85	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
46	20230824	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	13845860	4527	9.81	3060	3075	3040	3975	2145	3060	3058.42	7.52	0	-1462	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	450	20.85	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
47	20230824	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	10	2	0.33	11879410	3883	8.41	3060	3075	3040	3975	2145	3060	3059.29	7.52	0	-883	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	451	20.88	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
48	20230824	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	10644600	3479	7.54	3060	3075	3040	3975	2145	3060	3059.65	7.52	0	-734	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	450	20.85	1.05	12	0.02	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
49	20230824	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	0	3	0.00	5756415	1881	4.08	3060	3075	3040	3975	2145	3060	3060.34	7.52	0	-237	3160	3110	3035	2985	2910	3135	3010	73	915	500	2010	5	1	14679007	449	20.82	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.34	N	203450	500	73 억		1104246	N	N	0	N	00	N
50	20230823	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	55	2	1.83	136176920	44845	123.73	3000	3085	2960	3905	2105	3005	3036.73	7.48	0	5757	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	449	20.82	1.05	12	0.31	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
51	20230823	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	50	2	1.66	123874885	40822	112.63	3000	3085	2960	3905	2105	3005	3034.63	7.48	0	8748	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	448	20.78	1.05	12	0.28	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
52	20230823	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	60	2	2.00	88564790	29148	80.42	3000	3085	2960	3905	2105	3005	3038.64	7.48	0	4442	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	450	20.85	1.05	12	0.20	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
53	20230823	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	70	2	2.33	70287780	23176	63.95	3000	3085	2960	3905	2105	3005	3032.98	7.48	0	4491	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	451	20.92	1.05	12	0.16	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
54	20230823	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	45	2	1.50	48110325	15932	43.96	3000	3070	2960	3905	2105	3005	3019.88	7.48	0	2783	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	448	20.75	1.04	12	0.11	147.00	2920.00	5250	20230213	-41.90	2710	20220928	12.55	5250	-41.90	20230213	2930	4.10	20230726	5250	-41.90	20230213	2710	12.55	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
55	20230823	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	55	2	1.83	38769710	12866	35.50	3000	3070	2960	3905	2105	3005	3013.46	7.48	0	2167	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	449	20.82	1.05	12	0.09	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
56	20230823	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	20	2	0.67	24621680	8205	22.64	3000	3025	2960	3905	2105	3005	3000.73	7.48	0	731	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	444	20.58	1.04	12	0.06	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
57	20230823	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-5	5	-0.17	2743570	915	2.52	3000	3000	2960	3905	2105	3005	2996.98	7.48	0	-363	3058	3031	2993	2966	2928	3012	2947	73	900	500	1980	5	1	14679007	440	20.41	1.03	12	0.01	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.34	N	203450	500	73 억		1098489	N	N	0	N	00	N
58	20230822	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-5	5	-0.17	107013435	35949	117.97	3020	3020	2955	3910	2110	3010	2976.81	7.57	0	-13425	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	441	20.44	1.03	12	0.24	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
59	20230822	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-25	5	-0.83	100880230	33906	111.27	3020	3020	2955	3910	2110	3010	2975.29	7.57	0	-13052	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	438	20.31	1.02	12	0.23	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
60	20230822	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-35	5	-1.16	83346000	28001	91.89	3020	3020	2955	3910	2110	3010	2976.54	7.57	0	-10178	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	437	20.24	1.02	12	0.19	147.00	2920.00	5250	20230213	-43.33	2710	20220928	9.78	5250	-43.33	20230213	2930	1.54	20230726	5250	-43.33	20230213	2710	9.78	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
61	20230822	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-40	5	-1.33	70159055	23557	77.30	3020	3020	2965	3910	2110	3010	2978.27	7.57	0	-8231	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	436	20.20	1.02	12	0.16	147.00	2920.00	5250	20230213	-43.43	2710	20220928	9.59	5250	-43.43	20230213	2930	1.37	20230726	5250	-43.43	20230213	2710	9.59	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
62	20230822	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-35	5	-1.16	37652365	12616	41.40	3020	3020	2970	3910	2110	3010	2984.49	7.57	0	-5454	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	437	20.24	1.02	12	0.09	147.00	2920.00	5250	20230213	-43.33	2710	20220928	9.78	5250	-43.33	20230213	2930	1.54	20230726	5250	-43.33	20230213	2710	9.78	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
63	20230822	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-30	5	-1.00	33787130	11320	37.15	3020	3020	2970	3910	2110	3010	2984.73	7.57	0	-5343	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	437	20.27	1.02	12	0.08	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2930	1.71	20230726	5250	-43.24	20230213	2710	9.96	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
64	20230822	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-25	5	-0.83	30743360	10300	33.80	3020	3020	2970	3910	2110	3010	2984.79	7.57	0	-5185	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	438	20.31	1.02	12	0.07	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
65	20230822	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	10	2	0.33	4253455	1411	4.63	3020	3020	3005	3910	2110	3010	3014.50	7.57	0	-657	3056	3032	3006	2982	2956	3045	2995	73	900	500	1980	5	1	14679007	443	20.54	1.03	12	0.01	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.36	N	203450	500	73 억		1111914	N	N	0	N	00	N
66	20230821	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	91473770	30472	73.68	2980	3030	2980	3910	2110	3010	3001.90	7.59	0	-2627	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.21	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
67	20230821	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	84891075	28280	68.38	2980	3030	2980	3910	2110	3010	3001.81	7.59	0	-2464	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.19	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
68	20230821	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	5	2	0.17	63343130	21108	51.04	2980	3030	2980	3910	2110	3010	3000.91	7.59	0	-747	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	443	20.51	1.03	12	0.14	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
69	20230821	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	0	3	0.00	59839615	19943	48.22	2980	3030	2980	3910	2110	3010	3000.53	7.59	0	-633	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.14	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
70	20230821	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	10	2	0.33	55635845	18548	44.85	2980	3030	2980	3910	2110	3010	2999.56	7.59	0	-271	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	443	20.54	1.03	12	0.13	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
71	20230821	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	20	2	0.66	49355730	16465	39.81	2980	3030	2980	3910	2110	3010	2997.61	7.59	0	296	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	445	20.61	1.04	12	0.11	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
72	20230821	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-5	5	-0.17	24246530	8115	19.62	2980	3010	2980	3910	2110	3010	2987.87	7.59	0	417	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	441	20.44	1.03	12	0.06	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
73	20230821	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-20	5	-0.66	8849080	2969	7.18	2980	3010	2980	3910	2110	3010	2980.49	7.59	0	531	3066	3037	3011	2982	2956	3025	2970	73	900	500	1980	5	1	14679007	439	20.34	1.02	12	0.02	147.00	2920.00	5250	20230213	-43.05	2710	20220928	10.33	5250	-43.05	20230213	2930	2.05	20230726	5250	-43.05	20230213	2710	10.33	20220928	3.44	N	203450	500	73 억		1114541	N	N	0	N	00	N
74	20230818	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-65	5	-2.11	122931165	40993	29.35	3040	3040	2985	3995	2155	3075	2998.83	7.56	0	2905	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	442	20.48	1.03	12	0.28	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
75	20230818	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-60	5	-1.95	110991080	37017	26.50	3040	3040	2985	3995	2155	3075	2998.38	7.56	0	3121	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	443	20.51	1.03	12	0.25	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
76	20230818	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-60	5	-1.95	95684530	31914	22.85	3040	3040	2985	3995	2155	3075	2998.20	7.56	0	4243	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	443	20.51	1.03	12	0.22	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
77	20230818	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-70	5	-2.28	91375485	30481	21.82	3040	3040	2985	3995	2155	3075	2997.79	7.56	0	4498	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	441	20.44	1.03	12	0.21	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
78	20230818	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-50	5	-1.63	80460430	26848	19.22	3040	3040	2985	3995	2155	3075	2996.89	7.56	0	5275	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	444	20.58	1.04	12	0.18	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
79	20230818	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-65	5	-2.11	71563600	23892	17.10	3040	3040	2985	3995	2155	3075	2995.30	7.56	0	4422	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	442	20.48	1.03	12	0.16	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
80	20230818	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-70	5	-2.28	55324175	18473	13.22	3040	3040	2990	3995	2155	3075	2994.87	7.56	0	2596	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	441	20.44	1.03	12	0.13	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
81	20230818	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-40	5	-1.30	1326065	437	0.31	3040	3040	2995	3995	2155	3075	3034.47	7.56	0	69	3191	3132	3036	2977	2881	3162	3007	73	920	500	2020	5	1	14679007	446	20.65	1.04	12	0.00	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2930	3.58	20230726	5250	-42.19	20230213	2710	11.99	20220928	3.80	N	203450	500	73 억		1110309	N	N	0	N	00	N
82	20230817	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	40	2	1.32	415615865	138988	111.29	3000	3095	2940	3945	2125	3035	2990.30	7.50	0	4246	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	451	20.92	1.05	12	0.95	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
83	20230817	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	35	2	1.15	405232615	135583	108.56	3000	3095	2940	3945	2125	3035	2988.82	7.50	0	4121	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	451	20.88	1.05	12	0.92	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
84	20230817	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	25	2	0.82	384075835	128688	103.04	3000	3065	2940	3945	2125	3035	2984.55	7.50	0	3105	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	449	20.82	1.05	12	0.88	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
85	20230817	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-60	5	-1.98	317781040	106671	85.41	3000	3015	2940	3945	2125	3035	2979.08	7.50	0	-12324	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	437	20.24	1.02	12	0.73	147.00	2920.00	5250	20230213	-43.33	2710	20220928	9.78	5250	-43.33	20230213	2930	1.54	20230726	5250	-43.33	20230213	2710	9.78	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
86	20230817	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-50	5	-1.65	308398865	103517	82.89	3000	3015	2940	3945	2125	3035	2979.21	7.50	0	-10526	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	438	20.31	1.02	12	0.71	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
87	20230817	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-55	5	-1.81	276336845	92759	74.27	3000	3015	2940	3945	2125	3035	2979.08	7.50	0	-9752	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	437	20.27	1.02	12	0.63	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2930	1.71	20230726	5250	-43.24	20230213	2710	9.96	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
88	20230817	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-40	5	-1.32	245098180	82282	65.88	3000	3015	2940	3945	2125	3035	2978.76	7.50	0	-9683	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	440	20.37	1.03	12	0.56	147.00	2920.00	5250	20230213	-42.95	2710	20220928	10.52	5250	-42.95	20230213	2930	2.22	20230726	5250	-42.95	20230213	2710	10.52	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
89	20230817	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-55	5	-1.81	112030615	37477	30.01	3000	3005	2950	3945	2125	3035	2989.32	7.50	0	-15247	3091	3062	3011	2982	2931	3037	2957	73	910	500	2000	5	1	14679007	437	20.27	1.02	12	0.26	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2930	1.71	20230726	5250	-43.24	20230213	2710	9.96	20220928	3.81	N	203450	500	73 억		1100373	N	N	0	N	00	N
90	20230816	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-35	5	-1.14	372820025	124885	311.46	3040	3040	2960	3990	2150	3070	2984.46	7.54	0	-7951	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	446	20.65	1.04	12	0.85	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2930	3.58	20230726	5250	-42.19	20230213	2710	11.99	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
91	20230816	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-60	5	-1.95	362648850	121526	303.08	3040	3040	2960	3990	2150	3070	2983.31	7.54	0	-6999	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	442	20.48	1.03	12	0.83	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
92	20230816	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-70	5	-2.28	329414830	110492	275.56	3040	3040	2960	3990	2150	3070	2980.42	7.54	0	-6473	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	440	20.41	1.03	12	0.75	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
93	20230816	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-70	5	-2.28	234804620	78717	196.32	3040	3040	2960	3990	2150	3070	2981.61	7.54	0	-3212	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	440	20.41	1.03	12	0.54	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
94	20230816	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-85	5	-2.77	217531125	72925	181.87	3040	3040	2960	3990	2150	3070	2981.55	7.54	0	-2982	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	438	20.31	1.02	12	0.50	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
95	20230816	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-85	5	-2.77	191353765	64127	159.93	3040	3040	2960	3990	2150	3070	2982.42	7.54	0	-2479	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	438	20.31	1.02	12	0.44	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
96	20230816	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-90	5	-2.93	90215500	30086	75.03	3040	3040	2970	3990	2150	3070	2995.76	7.54	0	-9531	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	437	20.27	1.02	12	0.20	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2930	1.71	20230726	5250	-43.24	20230213	2710	9.96	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
97	20230816	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-45	5	-1.47	15614355	5150	12.84	3040	3040	3005	3990	2150	3070	3021.01	7.54	0	-3257	3143	3106	3078	3041	3013	3092	3027	73	920	500	2020	5	1	14679007	444	20.58	1.04	12	0.04	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.68	N	203450	500	73 억		1106903	N	N	0	N	00	N
98	20230814	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-50	5	-1.60	122953115	39956	31.54	3115	3115	3050	4055	2185	3120	3076.77	7.62	0	-11548	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	451	20.88	1.05	12	0.27	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
99	20230814	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-50	5	-1.60	117180560	38074	30.05	3115	3115	3050	4055	2185	3120	3077.24	7.62	0	-10945	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	451	20.88	1.05	12	0.26	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
100	20230814	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-45	5	-1.44	108967505	35397	27.94	3115	3115	3050	4055	2185	3120	3077.95	7.62	0	-9851	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	451	20.92	1.05	12	0.24	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
101	20230814	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-35	5	-1.12	92159210	29907	23.61	3115	3115	3055	4055	2185	3120	3080.99	7.62	0	-6494	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	453	20.99	1.06	12	0.20	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
102	20230814	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-35	5	-1.12	82472585	26766	21.13	3115	3115	3055	4055	2185	3120	3080.64	7.62	0	-6202	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	453	20.99	1.06	12	0.18	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
103	20230814	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-10	5	-0.32	70344825	22832	18.02	3115	3115	3055	4055	2185	3120	3080.26	7.62	0	-5750	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	457	21.16	1.07	12	0.16	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
104	20230814	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-40	5	-1.28	48479000	15756	12.44	3115	3115	3055	4055	2185	3120	3075.70	7.62	0	-5301	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	452	20.95	1.05	12	0.11	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
105	20230814	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-20	5	-0.64	13320360	4302	3.40	3115	3115	3055	4055	2185	3120	3093.80	7.62	0	-2638	3266	3192	3111	3037	2956	3230	3075	73	935	500	2050	5	1	14679007	455	21.09	1.06	12	0.03	147.00	2920.00	5250	20230213	-40.95	2710	20220928	14.39	5250	-40.95	20230213	2930	5.80	20230726	5250	-40.95	20230213	2710	14.39	20220928	3.69	N	203450	500	73 억		1118451	N	N	0	N	00	N
106	20230811	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	25	2	0.81	394539225	126436	392.98	3095	3185	3030	4020	2170	3095	3120.48	7.32	0	45295	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	458	21.22	1.07	12	0.86	147.00	2920.00	5250	20230213	-40.57	2710	20220928	15.13	5250	-40.57	20230213	2930	6.48	20230726	5250	-40.57	20230213	2710	15.13	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
107	20230811	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	25	2	0.81	387605185	124212	386.06	3095	3185	3030	4020	2170	3095	3120.52	7.32	0	46045	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	458	21.22	1.07	12	0.85	147.00	2920.00	5250	20230213	-40.57	2710	20220928	15.13	5250	-40.57	20230213	2930	6.48	20230726	5250	-40.57	20230213	2710	15.13	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
108	20230811	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	45	2	1.45	330031570	105651	328.37	3095	3185	3030	4020	2170	3095	3123.80	7.32	0	41601	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	461	21.36	1.08	12	0.72	147.00	2920.00	5250	20230213	-40.19	2710	20220928	15.87	5250	-40.19	20230213	2930	7.17	20230726	5250	-40.19	20230213	2710	15.87	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
109	20230811	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	60	2	1.94	314023855	100549	312.52	3095	3185	3030	4020	2170	3095	3123.11	7.32	0	43788	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	463	21.46	1.08	12	0.68	147.00	2920.00	5250	20230213	-39.90	2710	20220928	16.42	5250	-39.90	20230213	2930	7.68	20230726	5250	-39.90	20230213	2710	16.42	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
110	20230811	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	65	2	2.10	312177545	99963	310.69	3095	3185	3030	4020	2170	3095	3122.94	7.32	0	43886	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	464	21.50	1.08	12	0.68	147.00	2920.00	5250	20230213	-39.81	2710	20220928	16.61	5250	-39.81	20230213	2930	7.85	20230726	5250	-39.81	20230213	2710	16.61	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
111	20230811	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	70	2	2.26	306925710	98300	305.53	3095	3185	3030	4020	2170	3095	3122.35	7.32	0	43094	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	465	21.53	1.08	12	0.67	147.00	2920.00	5250	20230213	-39.71	2710	20220928	16.79	5250	-39.71	20230213	2930	8.02	20230726	5250	-39.71	20230213	2710	16.79	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
112	20230811	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	40	2	1.29	245270605	78725	244.69	3095	3170	3030	4020	2170	3095	3115.55	7.32	0	31043	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	460	21.33	1.07	12	0.54	147.00	2920.00	5250	20230213	-40.29	2710	20220928	15.68	5250	-40.29	20230213	2930	7.00	20230726	5250	-40.29	20230213	2710	15.68	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
113	20230811	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-25	5	-0.81	7713580	2511	7.80	3095	3105	3055	4020	2170	3095	3071.48	7.32	0	-1483	3155	3125	3085	3055	3015	3130	3060	73	925	500	2040	5	1	14679007	451	20.88	1.05	12	0.02	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.76	N	203450	500	73 억		1073830	N	N	0	N	00	N
114	20230810	160816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3095	15	2	0.49	98314250	32052	73.31	3095	3115	3045	4000	2160	3080	3067.34	7.34	0	-3989	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	454	21.05	1.06	12	0.22	147.00	2920.00	5250	20230213	-41.05	2710	20220928	14.21	5250	-41.05	20230213	2930	5.63	20230726	5250	-41.05	20230213	2710	14.21	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
115	20230810	150813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	-5	5	-0.16	94344325	30764	70.37	3095	3115	3045	4000	2160	3080	3066.71	7.34	0	-3939	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	451	20.92	1.05	12	0.21	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
116	20230810	140814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	-5	5	-0.16	57869860	18851	43.12	3095	3115	3045	4000	2160	3080	3069.86	7.34	0	-3690	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	451	20.92	1.05	12	0.13	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
117	20230810	130807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3065	-15	5	-0.49	55367455	18034	41.25	3095	3115	3045	4000	2160	3080	3070.17	7.34	0	-3652	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	450	20.85	1.05	12	0.12	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
118	20230810	120822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3065	-15	5	-0.49	51287630	16699	38.20	3095	3115	3045	4000	2160	3080	3071.30	7.34	0	-3737	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	450	20.85	1.05	12	0.11	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
119	20230810	110823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3055	-25	5	-0.81	47842215	15570	35.61	3095	3115	3045	4000	2160	3080	3072.72	7.34	0	-3602	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	448	20.78	1.05	12	0.11	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
120	20230810	100817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	-5	5	-0.16	37864055	12322	28.18	3095	3115	3050	4000	2160	3080	3072.88	7.34	0	-1091	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	451	20.92	1.05	12	0.08	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
121	20230810	090827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3085	5	2	0.16	13568610	4387	10.03	3095	3115	3075	4000	2160	3080	3092.91	7.34	0	-1746	3166	3122	3056	3012	2946	3145	3035	73	920	500	2030	5	1	14679007	453	20.99	1.06	12	0.03	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	3.69	N	203450	500	73 억		1076707	N	N	0	N	00	N
122	20230809	160815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	60	2	1.99	132484210	43714	69.50	3020	3100	2990	3925	2115	3020	3030.71	7.25	0	10152	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	452	20.95	1.05	12	0.30	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
123	20230809	150805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	60	2	1.99	129013065	42586	67.71	3020	3100	2990	3925	2115	3020	3029.47	7.25	0	10114	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	452	20.95	1.05	12	0.29	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
124	20230809	140803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3085	65	2	2.15	119905745	39615	62.98	3020	3100	2990	3925	2115	3020	3026.78	7.25	0	10200	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	453	20.99	1.06	12	0.27	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
125	20230809	130823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3015	-5	5	-0.17	81916205	27170	43.20	3020	3035	2990	3925	2115	3020	3014.95	7.25	0	5919	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	443	20.51	1.03	12	0.19	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
126	20230809	120819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3025	5	2	0.17	65842265	21845	34.73	3020	3035	2990	3925	2115	3020	3014.06	7.25	0	5922	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	444	20.58	1.04	12	0.15	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
127	20230809	110815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3015	-5	5	-0.17	60738750	20157	32.05	3020	3035	2990	3925	2115	3020	3013.28	7.25	0	5908	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	443	20.51	1.03	12	0.14	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
128	20230809	100802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3030	10	2	0.33	43373385	14411	22.91	3020	3035	2990	3925	2115	3020	3009.73	7.25	0	5950	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	445	20.61	1.04	12	0.10	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
129	20230809	090807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3015	-5	5	-0.17	7365235	2456	3.90	3020	3035	2990	3925	2115	3020	2998.74	7.25	0	1660	3153	3086	3033	2966	2913	3060	2940	73	905	500	1990	5	1	14679007	443	20.51	1.03	12	0.02	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.68	N	203450	500	73 억		1063763	N	N	0	N	00	N
130	20230808	160823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3020	-45	5	-1.47	189069390	62849	161.40	3040	3100	2980	3980	2150	3065	3008.31	7.38	0	-26188	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	443	20.54	1.03	12	0.43	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
131	20230808	150813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2995	-70	5	-2.28	182936955	60814	156.17	3040	3100	2980	3980	2150	3065	3008.14	7.38	0	-25609	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	440	20.37	1.03	12	0.41	147.00	2920.00	5250	20230213	-42.95	2710	20220928	10.52	5250	-42.95	20230213	2930	2.22	20230726	5250	-42.95	20230213	2710	10.52	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
132	20230808	140810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3010	-55	5	-1.79	164954480	54789	140.70	3040	3100	2980	3980	2150	3065	3010.72	7.38	0	-23437	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	442	20.48	1.03	12	0.37	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
133	20230808	130801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2995	-70	5	-2.28	125226435	41526	106.64	3040	3100	2980	3980	2150	3065	3015.62	7.38	0	-24585	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	440	20.37	1.03	12	0.28	147.00	2920.00	5250	20230213	-42.95	2710	20220928	10.52	5250	-42.95	20230213	2930	2.22	20230726	5250	-42.95	20230213	2710	10.52	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
134	20230808	120808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3005	-60	5	-1.96	102996680	34110	87.60	3040	3100	2980	3980	2150	3065	3019.55	7.38	0	-18816	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	441	20.44	1.03	12	0.23	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
135	20230808	110756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3005	-60	5	-1.96	83299895	27542	70.73	3040	3100	2980	3980	2150	3065	3024.47	7.38	0	-15338	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	441	20.44	1.03	12	0.19	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
136	20230808	100809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3055	-10	5	-0.33	26158840	8543	21.94	3040	3100	3040	3980	2150	3065	3062.02	7.38	0	-892	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	448	20.78	1.05	12	0.06	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
137	20230808	090813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	10	2	0.33	15168335	4943	12.69	3040	3100	3040	3980	2150	3065	3068.65	7.38	0	-273	3135	3100	3065	3030	2995	3100	3030	73	915	500	2020	5	1	14679007	451	20.92	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.72	N	203450	500	73 억		1082822	N	N	0	N	00	N
138	20230807	160805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3065	-5	5	-0.16	118287395	38627	91.54	3065	3100	3030	3990	2150	3070	3062.30	7.37	0	-1578	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.26	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
139	20230807	150805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	0	3	0.00	107694980	35172	83.35	3065	3100	3030	3990	2150	3070	3061.95	7.37	0	-1019	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.24	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
140	20230807	140809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	0	3	0.00	99615855	32536	77.11	3065	3100	3030	3990	2150	3070	3061.71	7.37	0	-2119	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.22	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
141	20230807	130800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	0	3	0.00	80393130	26256	62.22	3065	3100	3030	3990	2150	3070	3061.90	7.37	0	-1747	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.18	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
142	20230807	120759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3080	10	2	0.33	78034920	25489	60.40	3065	3100	3030	3990	2150	3070	3061.51	7.37	0	-1301	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	452	20.95	1.05	12	0.17	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
143	20230807	110753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3060	-10	5	-0.33	60049965	19613	46.48	3065	3100	3030	3990	2150	3070	3061.74	7.37	0	-1899	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	449	20.82	1.05	12	0.13	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
144	20230807	100803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3075	5	2	0.16	44977720	14682	34.79	3065	3100	3030	3990	2150	3070	3063.46	7.37	0	-2234	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.10	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
145	20230807	090801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3070	0	3	0.00	28456210	9315	22.08	3065	3070	3030	3990	2150	3070	3054.88	7.37	0	-620	3180	3125	3075	3020	2970	3152	3047	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.06	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.87	N	203450	500	73 억		1082398	N	N	0	N	00	N
146	20230804	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	15	2	0.49	129553370	42197	90.78	3055	3130	3025	3970	2140	3055	3070.20	7.38	0	-1120	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	451	20.88	1.05	12	0.29	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
147	20230804	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	20	2	0.65	126430720	41181	88.60	3055	3130	3025	3970	2140	3055	3070.12	7.38	0	-1055	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	451	20.92	1.05	12	0.28	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
148	20230804	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-5	5	-0.16	105751230	34422	74.05	3055	3130	3025	3970	2140	3055	3072.20	7.38	0	-6597	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	448	20.75	1.04	12	0.23	147.00	2920.00	5250	20230213	-41.90	2710	20220928	12.55	5250	-41.90	20230213	2930	4.10	20230726	5250	-41.90	20230213	2710	12.55	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
149	20230804	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	15	2	0.49	97475550	31718	68.24	3055	3130	3025	3970	2140	3055	3073.19	7.38	0	-6422	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	451	20.88	1.05	12	0.22	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
150	20230804	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	35	2	1.15	76197595	24798	53.35	3055	3130	3025	3970	2140	3055	3072.73	7.38	0	-3166	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	454	21.02	1.06	12	0.17	147.00	2920.00	5250	20230213	-41.14	2710	20220928	14.02	5250	-41.14	20230213	2930	5.46	20230726	5250	-41.14	20230213	2710	14.02	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
151	20230804	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	40	2	1.31	51263760	16698	35.92	3055	3130	3025	3970	2140	3055	3070.05	7.38	0	504	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	454	21.05	1.06	12	0.11	147.00	2920.00	5250	20230213	-41.05	2710	20220928	14.21	5250	-41.05	20230213	2930	5.63	20230726	5250	-41.05	20230213	2710	14.21	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
152	20230804	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	40	2	1.31	46081470	15019	32.31	3055	3130	3025	3970	2140	3055	3068.21	7.38	0	1837	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	454	21.05	1.06	12	0.10	147.00	2920.00	5250	20230213	-41.05	2710	20220928	14.21	5250	-41.05	20230213	2930	5.63	20230726	5250	-41.05	20230213	2710	14.21	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
153	20230804	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	5	2	0.16	11697770	3832	8.24	3055	3095	3025	3970	2140	3055	3052.65	7.38	0	-389	3128	3091	3043	3006	2958	3067	2982	73	915	500	2010	5	1	14679007	449	20.82	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.85	N	203450	500	73 억		1083262	N	N	0	N	00	N
154	20230803	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-35	5	-1.13	140439875	46481	76.61	3080	3080	2995	4015	2165	3090	3021.45	7.44	0	-10196	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	448	20.78	1.05	12	0.32	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
155	20230803	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-50	5	-1.62	130770535	43311	71.38	3080	3080	2995	4015	2165	3090	3019.34	7.44	0	-9795	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	446	20.68	1.04	12	0.30	147.00	2920.00	5250	20230213	-42.10	2710	20220928	12.18	5250	-42.10	20230213	2930	3.75	20230726	5250	-42.10	20230213	2710	12.18	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
156	20230803	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-75	5	-2.43	115052190	38119	62.82	3080	3080	2995	4015	2165	3090	3018.24	7.44	0	-8977	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	443	20.51	1.03	12	0.26	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
157	20230803	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-70	5	-2.27	110014050	36448	60.07	3080	3080	2995	4015	2165	3090	3018.38	7.44	0	-9319	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	443	20.54	1.03	12	0.25	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
158	20230803	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-80	5	-2.59	98541135	32630	53.78	3080	3080	2995	4015	2165	3090	3019.95	7.44	0	-11421	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	442	20.48	1.03	12	0.22	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
159	20230803	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-60	5	-1.94	84856815	28079	46.28	3080	3080	2995	4015	2165	3090	3022.07	7.44	0	-8554	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	445	20.61	1.04	12	0.19	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
160	20230803	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-65	5	-2.10	62821490	20758	34.21	3080	3080	2995	4015	2165	3090	3026.37	7.44	0	-3166	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	444	20.58	1.04	12	0.14	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
161	20230803	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-60	5	-1.94	9167095	3025	4.99	3080	3080	2995	4015	2165	3090	3030.42	7.44	0	-2400	3283	3186	3123	3026	2963	3155	2995	73	925	500	2030	5	1	14679007	445	20.61	1.04	12	0.02	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.90	N	203450	500	73 억		1092485	N	N	0	N	00	N
162	20230802	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-130	5	-4.04	188557930	60515	134.95	3220	3220	3060	4185	2255	3220	3115.93	7.49	0	-6869	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	454	21.02	1.06	12	0.41	147.00	2920.00	5250	20230213	-41.14	2710	20220928	14.02	5250	-41.14	20230213	2930	5.46	20230726	5250	-41.14	20230213	2710	14.02	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
163	20230802	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-125	5	-3.88	169451505	54335	121.16	3220	3220	3060	4185	2255	3220	3118.64	7.49	0	-5621	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	454	21.05	1.06	12	0.37	147.00	2920.00	5250	20230213	-41.05	2710	20220928	14.21	5250	-41.05	20230213	2930	5.63	20230726	5250	-41.05	20230213	2710	14.21	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
164	20230802	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-140	5	-4.35	144470230	46234	103.10	3220	3220	3060	4185	2255	3220	3124.76	7.49	0	-7802	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	452	20.95	1.05	12	0.31	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
165	20230802	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-105	5	-3.26	87880910	27826	62.05	3220	3220	3100	4185	2255	3220	3158.22	7.49	0	-9804	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	457	21.19	1.07	12	0.19	147.00	2920.00	5250	20230213	-40.67	2710	20220928	14.94	5250	-40.67	20230213	2930	6.31	20230726	5250	-40.67	20230213	2710	14.94	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
166	20230802	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-90	5	-2.80	76521130	24180	53.92	3220	3220	3100	4185	2255	3220	3164.64	7.49	0	-7555	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	459	21.29	1.07	12	0.16	147.00	2920.00	5250	20230213	-40.38	2710	20220928	15.50	5250	-40.38	20230213	2930	6.83	20230726	5250	-40.38	20230213	2710	15.50	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
167	20230802	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-65	5	-2.02	49887625	15679	34.96	3220	3220	3140	4185	2255	3220	3181.80	7.49	0	-1970	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	463	21.46	1.08	12	0.11	147.00	2920.00	5250	20230213	-39.90	2710	20220928	16.42	5250	-39.90	20230213	2930	7.68	20230726	5250	-39.90	20230213	2710	16.42	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
168	20230802	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-40	5	-1.24	39627415	12436	27.73	3220	3220	3140	4185	2255	3220	3186.50	7.49	0	-1464	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	467	21.63	1.09	12	0.08	147.00	2920.00	5250	20230213	-39.43	2710	20220928	17.34	5250	-39.43	20230213	2930	8.53	20230726	5250	-39.43	20230213	2710	17.34	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
169	20230802	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-10	5	-0.31	5115975	1591	3.55	3220	3220	3185	4185	2255	3220	3215.56	7.49	0	-470	3286	3252	3206	3172	3126	3270	3190	73	965	500	2120	5	1	14679007	471	21.84	1.10	12	0.01	147.00	2920.00	5250	20230213	-38.86	2710	20220928	18.45	5250	-38.86	20230213	2930	9.56	20230726	5250	-38.86	20230213	2710	18.45	20220928	3.91	N	203450	500	73 억		1098937	N	N	0	N	00	N
170	20230801	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	35	2	1.10	139962555	43827	94.32	3185	3240	3160	4140	2230	3185	3193.17	7.52	0	-5048	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	473	21.90	1.10	12	0.30	147.00	2920.00	5250	20230213	-38.67	2710	20220928	18.82	5250	-38.67	20230213	2930	9.90	20230726	5250	-38.67	20230213	2710	18.82	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
171	20230801	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	0	3	0.00	128901310	40367	86.88	3185	3240	3160	4140	2230	3185	3193.23	7.52	0	-4817	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	468	21.67	1.09	12	0.27	147.00	2920.00	5250	20230213	-39.33	2710	20220928	17.53	5250	-39.33	20230213	2930	8.70	20230726	5250	-39.33	20230213	2710	17.53	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
172	20230801	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	0	3	0.00	119837995	37518	80.75	3185	3240	3160	4140	2230	3185	3194.15	7.52	0	-5136	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	468	21.67	1.09	12	0.26	147.00	2920.00	5250	20230213	-39.33	2710	20220928	17.53	5250	-39.33	20230213	2930	8.70	20230726	5250	-39.33	20230213	2710	17.53	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
173	20230801	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-10	5	-0.31	100183340	31332	67.43	3185	3240	3170	4140	2230	3185	3197.48	7.52	0	-3346	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	466	21.60	1.09	12	0.21	147.00	2920.00	5250	20230213	-39.52	2710	20220928	17.16	5250	-39.52	20230213	2930	8.36	20230726	5250	-39.52	20230213	2710	17.16	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
174	20230801	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	5	2	0.16	90220470	28208	60.71	3185	3240	3170	4140	2230	3185	3198.40	7.52	0	-3015	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	468	21.70	1.09	12	0.19	147.00	2920.00	5250	20230213	-39.24	2710	20220928	17.71	5250	-39.24	20230213	2930	8.87	20230726	5250	-39.24	20230213	2710	17.71	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
175	20230801	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	30	2	0.94	79127725	24736	53.24	3185	3240	3170	4140	2230	3185	3198.89	7.52	0	-922	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	472	21.87	1.10	12	0.17	147.00	2920.00	5250	20230213	-38.76	2710	20220928	18.63	5250	-38.76	20230213	2930	9.73	20230726	5250	-38.76	20230213	2710	18.63	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
176	20230801	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	20	2	0.63	27198550	8520	18.34	3185	3220	3170	4140	2230	3185	3192.32	7.52	0	-2225	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	470	21.80	1.10	12	0.06	147.00	2920.00	5250	20230213	-38.95	2710	20220928	18.27	5250	-38.95	20230213	2930	9.39	20230726	5250	-38.95	20230213	2710	18.27	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N
177	20230801	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	10	2	0.31	9911490	3107	6.69	3185	3220	3185	4140	2230	3185	3190.05	7.52	0	-1290	3228	3206	3173	3151	3118	3217	3162	73	955	500	2100	5	1	14679007	469	21.73	1.09	12	0.02	147.00	2920.00	5250	20230213	-39.14	2710	20220928	17.90	5250	-39.14	20230213	2930	9.04	20230726	5250	-39.14	20230213	2710	17.90	20220928	3.96	N	203450	500	73 억		1103915	N	N	0	N	00	N