KissMeData/331380/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	161148	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2575	-70	5	-2.65	2939099305	1118124	92.65	2620	2740	2575	3435	1855	2645	2628.75	0.83	0	-33332	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	491	18.26	2.35	12	5.87	141.00	1096.00	3260	20230706	-21.01	1645	20221013	56.53	3260	-21.01	20230706	1855	38.81	20230103	3260	-21.01	20230706	1645	56.53	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
3	20230831	151455	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2595	-50	5	-1.89	2796734925	1062910	88.07	2620	2740	2575	3435	1855	2645	2631.19	0.83	0	-44134	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	494	18.40	2.37	12	5.58	141.00	1096.00	3260	20230706	-20.40	1645	20221013	57.75	3260	-20.40	20230706	1855	39.89	20230103	3260	-20.40	20230706	1645	57.75	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
4	20230831	141615	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	-45	5	-1.70	2577401295	978237	81.06	2620	2740	2580	3435	1855	2645	2634.73	0.83	0	-33348	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	495	18.44	2.37	12	5.14	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
5	20230831	131536	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	-45	5	-1.70	2245575490	850199	70.45	2620	2740	2585	3435	1855	2645	2641.23	0.83	0	-29117	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	495	18.44	2.37	12	4.46	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
6	20230831	121629	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2605	-40	5	-1.51	2073552990	784009	64.96	2620	2740	2585	3435	1855	2645	2644.81	0.83	0	-14656	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	496	18.48	2.38	12	4.12	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
7	20230831	112105	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2620	-25	5	-0.95	1904843570	719358	59.61	2620	2740	2585	3435	1855	2645	2647.98	0.83	0	-4260	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	499	18.58	2.39	12	3.78	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
8	20230831	101720	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	-45	5	-1.70	665328335	254989	21.13	2620	2635	2585	3435	1855	2645	2609.12	0.83	0	44731	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	495	18.44	2.37	12	1.34	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
9	20230831	091552	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2615	-30	5	-1.13	276653300	105855	8.77	2620	2635	2600	3435	1855	2645	2613.24	0.83	0	30748	2775	2710	2670	2605	2565	2690	2585	19	790	100	1790	5	1	19048582	498	18.55	2.39	12	0.56	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	3.49	N	331380	100	19 억		158731	N	N	0	N	00	N
10	20230830	161153	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2645	-35	5	-1.31	3090237485	1150729	25.72	2710	2735	2630	3480	1880	2680	2685.58	0.94	0	-21600	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	504	18.76	2.41	12	6.04	141.00	1096.00	3260	20230706	-18.87	1645	20221013	60.79	3260	-18.87	20230706	1855	42.59	20230103	3260	-18.87	20230706	1645	60.79	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
11	20230830	151427	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	-30	5	-1.12	3023276405	1125425	25.15	2710	2735	2630	3480	1880	2680	2686.34	0.94	0	-21219	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	505	18.79	2.42	12	5.91	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
12	20230830	141524	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	-30	5	-1.12	2872537375	1068463	23.88	2710	2735	2630	3480	1880	2680	2688.48	0.94	0	-11179	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	505	18.79	2.42	12	5.61	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
13	20230830	131519	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	-30	5	-1.12	2675553210	994051	22.22	2710	2735	2630	3480	1880	2680	2691.57	0.94	0	-8650	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	505	18.79	2.42	12	5.22	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
14	20230830	121531	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2665	-15	5	-0.56	2396303385	888611	19.86	2710	2735	2655	3480	1880	2680	2696.69	0.94	0	-15086	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	508	18.90	2.43	12	4.66	141.00	1096.00	3260	20230706	-18.25	1645	20221013	62.01	3260	-18.25	20230706	1855	43.67	20230103	3260	-18.25	20230706	1645	62.01	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
15	20230830	112053	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	10	2	0.37	1770051375	656536	14.67	2710	2735	2655	3480	1880	2680	2696.05	0.94	0	-16699	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	512	19.08	2.45	12	3.45	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
16	20230830	101619	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2685	5	2	0.19	1398006245	517800	11.57	2710	2735	2660	3480	1880	2680	2699.90	0.94	0	-5547	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	511	19.04	2.45	12	2.72	141.00	1096.00	3260	20230706	-17.64	1645	20221013	63.22	3260	-17.64	20230706	1855	44.74	20230103	3260	-17.64	20230706	1645	63.22	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
17	20230830	091518	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2705	25	2	0.93	713875200	263387	5.89	2710	2735	2675	3480	1880	2680	2710.37	0.94	0	-2258	3186	2932	2796	2542	2406	2865	2475	19	800	100	1820	5	1	19048582	515	19.18	2.47	12	1.38	141.00	1096.00	3260	20230706	-17.02	1645	20221013	64.44	3260	-17.02	20230706	1855	45.82	20230103	3260	-17.02	20230706	1645	64.44	20221013	3.30	N	331380	100	19 억		179848	N	N	0	N	00	N
18	20230829	161147	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2680	-140	5	-4.96	12600314710	4384456	234.60	3000	3050	2660	3665	1975	2820	2874.13	2.46	0	-292034	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	511	19.01	2.45	12	23.02	141.00	1096.00	3260	20230706	-17.79	1645	20221013	62.92	3260	-17.79	20230706	1855	44.47	20230103	3260	-17.79	20230706	1645	62.92	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
19	20230829	151437	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	-130	5	-4.61	12425367190	4319258	231.11	3000	3050	2660	3665	1975	2820	2876.74	2.46	0	-289732	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	512	19.08	2.45	12	22.67	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
20	20230829	141621	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	-130	5	-4.61	11978452400	4153187	222.22	3000	3050	2670	3665	1975	2820	2884.16	2.46	0	-260362	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	512	19.08	2.45	12	21.80	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
21	20230829	131509	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	-130	5	-4.61	11444230405	3954008	211.56	3000	3050	2690	3665	1975	2820	2894.34	2.46	0	-214966	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	512	19.08	2.45	12	20.76	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
22	20230829	121618	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2750	-70	5	-2.48	10916614015	3759751	201.17	3000	3050	2705	3665	1975	2820	2903.55	2.46	0	-189228	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	524	19.50	2.51	12	19.74	141.00	1096.00	3260	20230706	-15.64	1645	20221013	67.17	3260	-15.64	20230706	1855	48.25	20230103	3260	-15.64	20230706	1645	67.17	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
23	20230829	112319	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2730	-90	5	-3.19	10586600690	3639042	194.71	3000	3050	2705	3665	1975	2820	2909.17	2.46	0	-156380	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	520	19.36	2.49	12	19.10	141.00	1096.00	3260	20230706	-16.26	1645	20221013	65.96	3260	-16.26	20230706	1855	47.17	20230103	3260	-16.26	20230706	1645	65.96	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
24	20230829	101713	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2770	-50	5	-1.77	9336668235	3183582	170.34	3000	3050	2765	3665	1975	2820	2932.76	2.46	0	-172020	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	528	19.65	2.53	12	16.71	141.00	1096.00	3260	20230706	-15.03	1645	20221013	68.39	3260	-15.03	20230706	1855	49.33	20230103	3260	-15.03	20230706	1645	68.39	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
25	20230829	091127	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2970	150	2	5.32	5211266030	1748327	93.55	3000	3050	2905	3665	1975	2820	2980.72	2.46	0	-66019	2940	2880	2770	2710	2600	2910	2740	19	845	100	1910	5	1	19048582	566	21.06	2.71	12	9.18	141.00	1096.00	3260	20230706	-8.90	1645	20221013	80.55	3260	-8.90	20230706	1855	60.11	20230103	3260	-8.90	20230706	1645	80.55	20221013	3.38	N	331380	100	19 억		468410	N	N	0	N	00	N
26	20230828	161113	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2820	160	2	6.02	4268268260	1543654	221.11	2685	2830	2660	3455	1865	2660	2764.17	2.46	0	2928	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	537	20.00	2.57	12	8.10	141.00	1096.00	3260	20230706	-13.50	1645	20221013	71.43	3260	-13.50	20230706	1855	52.02	20230103	3260	-13.50	20230706	1645	71.43	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
27	20230828	151123	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2795	135	2	5.08	3987525195	1443929	206.82	2685	2830	2660	3455	1865	2660	2761.59	2.46	0	2394	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	532	19.82	2.55	12	7.58	141.00	1096.00	3260	20230706	-14.26	1645	20221013	69.91	3260	-14.26	20230706	1855	50.67	20230103	3260	-14.26	20230706	1645	69.91	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
28	20230828	141126	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2805	145	2	5.45	3645777020	1321483	189.28	2685	2830	2660	3455	1865	2660	2758.86	2.46	0	7843	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	534	19.89	2.56	12	6.94	141.00	1096.00	3260	20230706	-13.96	1645	20221013	70.52	3260	-13.96	20230706	1855	51.21	20230103	3260	-13.96	20230706	1645	70.52	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
29	20230828	131135	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2785	125	2	4.70	2932952840	1066630	152.78	2685	2825	2660	3455	1865	2660	2749.75	2.46	0	18172	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	531	19.75	2.54	12	5.60	141.00	1096.00	3260	20230706	-14.57	1645	20221013	69.30	3260	-14.57	20230706	1855	50.13	20230103	3260	-14.57	20230706	1645	69.30	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
30	20230828	121126	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2780	120	2	4.51	2008552770	734176	105.16	2685	2785	2660	3455	1865	2660	2735.80	2.46	0	13193	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	530	19.72	2.54	12	3.85	141.00	1096.00	3260	20230706	-14.72	1645	20221013	69.00	3260	-14.72	20230706	1855	49.87	20230103	3260	-14.72	20230706	1645	69.00	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
31	20230828	111122	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2705	45	2	1.69	955259040	352545	50.50	2685	2750	2660	3455	1865	2660	2709.62	2.46	0	9138	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	515	19.18	2.47	12	1.85	141.00	1096.00	3260	20230706	-17.02	1645	20221013	64.44	3260	-17.02	20230706	1855	45.82	20230103	3260	-17.02	20230706	1645	64.44	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
32	20230828	101110	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2695	35	2	1.32	802691125	296195	42.43	2685	2750	2660	3455	1865	2660	2710.03	2.46	0	-1492	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	513	19.11	2.46	12	1.55	141.00	1096.00	3260	20230706	-17.33	1645	20221013	63.83	3260	-17.33	20230706	1855	45.28	20230103	3260	-17.33	20230706	1645	63.83	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
33	20230828	091125	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2730	70	2	2.63	337950505	124514	17.83	2685	2750	2660	3455	1865	2660	2714.20	2.46	0	-1297	2803	2731	2658	2586	2513	2695	2550	19	795	100	1800	5	1	19048582	520	19.36	2.49	12	0.65	141.00	1096.00	3260	20230706	-16.26	1645	20221013	65.96	3260	-16.26	20230706	1855	47.17	20230103	3260	-16.26	20230706	1645	65.96	20221013	3.66	N	331380	100	19 억		468197	N	N	0	N	00	N
34	20230825	161117	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2660	-25	5	-0.93	1832291220	689769	76.48	2670	2730	2585	3490	1880	2685	2656.37	2.63	0	-34815	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	507	18.87	2.43	12	3.62	141.00	1096.00	3260	20230706	-18.40	1645	20221013	61.70	3260	-18.40	20230706	1855	43.40	20230103	3260	-18.40	20230706	1645	61.70	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
35	20230825	151124	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2640	-45	5	-1.68	1756562160	661256	73.32	2670	2730	2585	3490	1880	2685	2656.40	2.63	0	-34606	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	503	18.72	2.41	12	3.47	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
36	20230825	141122	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2620	-65	5	-2.42	1623872730	610680	67.71	2670	2730	2585	3490	1880	2685	2659.12	2.63	0	-40925	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	499	18.58	2.39	12	3.21	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
37	20230825	131117	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2635	-50	5	-1.86	1335930395	500470	55.49	2670	2730	2620	3490	1880	2685	2669.35	2.63	0	-38207	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	502	18.69	2.40	12	2.63	141.00	1096.00	3260	20230706	-19.17	1645	20221013	60.18	3260	-19.17	20230706	1855	42.05	20230103	3260	-19.17	20230706	1645	60.18	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
38	20230825	121119	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2655	-30	5	-1.12	1017554500	379969	42.13	2670	2730	2620	3490	1880	2685	2677.99	2.63	0	-50053	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	506	18.83	2.42	12	1.99	141.00	1096.00	3260	20230706	-18.56	1645	20221013	61.40	3260	-18.56	20230706	1855	43.13	20230103	3260	-18.56	20230706	1645	61.40	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
39	20230825	111118	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2700	15	2	0.56	807544150	301899	33.47	2670	2730	2620	3490	1880	2685	2674.88	2.63	0	-31912	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	514	19.15	2.46	12	1.58	141.00	1096.00	3260	20230706	-17.18	1645	20221013	64.13	3260	-17.18	20230706	1855	45.55	20230103	3260	-17.18	20230706	1645	64.13	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
40	20230825	101124	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	-35	5	-1.30	500907680	188271	20.88	2670	2705	2620	3490	1880	2685	2660.57	2.63	0	-22891	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	505	18.79	2.42	12	0.99	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
41	20230825	091116	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2670	-15	5	-0.56	165380430	62529	6.93	2670	2675	2620	3490	1880	2685	2644.86	2.63	0	3561	2805	2745	2680	2620	2555	2775	2650	19	805	100	1820	5	1	19048582	509	18.94	2.44	12	0.33	141.00	1096.00	3260	20230706	-18.10	1645	20221013	62.31	3260	-18.10	20230706	1855	43.94	20230103	3260	-18.10	20230706	1645	62.31	20221013	3.23	N	331380	100	19 억		501339	N	N	0	N	00	N
42	20230824	161111	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2685	20	2	0.75	2402777975	895991	85.90	2650	2740	2615	3460	1870	2665	2681.75	2.50	0	27740	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	511	19.04	2.45	12	4.70	141.00	1096.00	3260	20230706	-17.64	1645	20221013	63.22	3260	-17.64	20230706	1855	44.74	20230103	3260	-17.64	20230706	1645	63.22	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
43	20230824	151108	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	25	2	0.94	2315675285	863551	82.79	2650	2740	2615	3460	1870	2665	2681.63	2.50	0	28741	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	512	19.08	2.45	12	4.53	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
44	20230824	141110	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2685	20	2	0.75	2096800410	782168	74.99	2650	2740	2615	3460	1870	2665	2680.81	2.50	0	31141	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	511	19.04	2.45	12	4.11	141.00	1096.00	3260	20230706	-17.64	1645	20221013	63.22	3260	-17.64	20230706	1855	44.74	20230103	3260	-17.64	20230706	1645	63.22	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
45	20230824	131113	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	25	2	0.94	1866114510	696295	66.75	2650	2740	2615	3460	1870	2665	2680.13	2.50	0	24825	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	512	19.08	2.45	12	3.66	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
46	20230824	121117	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2705	40	2	1.50	1664554450	621483	59.58	2650	2740	2615	3460	1870	2665	2678.42	2.50	0	13560	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	515	19.18	2.47	12	3.26	141.00	1096.00	3260	20230706	-17.02	1645	20221013	64.44	3260	-17.02	20230706	1855	45.82	20230103	3260	-17.02	20230706	1645	64.44	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
47	20230824	111111	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2685	20	2	0.75	1100800225	412890	39.58	2650	2720	2615	3460	1870	2665	2666.09	2.50	0	17160	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	511	19.04	2.45	12	2.17	141.00	1096.00	3260	20230706	-17.64	1645	20221013	63.22	3260	-17.64	20230706	1855	44.74	20230103	3260	-17.64	20230706	1645	63.22	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
48	20230824	101108	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	10	2	0.38	649622230	244707	23.46	2650	2690	2615	3460	1870	2665	2654.57	2.50	0	4760	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	510	18.97	2.44	12	1.28	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
49	20230824	091112	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	-15	5	-0.56	241660030	91568	8.78	2650	2650	2615	3460	1870	2665	2638.27	2.50	0	-3517	2795	2730	2655	2590	2515	2762	2622	19	795	100	1810	5	1	19048582	505	18.79	2.42	12	0.48	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.18	N	331380	100	19 억		476837	N	N	0	N	00	N
50	20230823	161105	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2665	50	2	1.91	2740283890	1033449	66.86	2600	2720	2580	3395	1835	2615	2651.38	2.72	0	-41245	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	508	18.90	2.43	12	5.43	141.00	1096.00	3260	20230706	-18.25	1645	20221013	62.01	3260	-18.25	20230706	1855	43.67	20230103	3260	-18.25	20230706	1645	62.01	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
51	20230823	151105	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	60	2	2.29	2548246375	961544	62.21	2600	2720	2580	3395	1835	2615	2650.16	2.72	0	-43164	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	510	18.97	2.44	12	5.05	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
52	20230823	141113	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	60	2	2.29	1739817670	660838	42.75	2600	2685	2580	3395	1835	2615	2632.74	2.72	0	-4379	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	510	18.97	2.44	12	3.47	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
53	20230823	131103	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2640	25	2	0.96	1442655865	548959	35.52	2600	2665	2580	3395	1835	2615	2627.98	2.72	0	-829	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	503	18.72	2.41	12	2.88	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
54	20230823	121113	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2645	30	2	1.15	1241487830	473029	30.60	2600	2660	2580	3395	1835	2615	2624.55	2.72	0	1928	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	504	18.76	2.41	12	2.48	141.00	1096.00	3260	20230706	-18.87	1645	20221013	60.79	3260	-18.87	20230706	1855	42.59	20230103	3260	-18.87	20230706	1645	60.79	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
55	20230823	111107	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2645	30	2	1.15	1084852115	413894	26.78	2600	2660	2580	3395	1835	2615	2621.09	2.72	0	-4052	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	504	18.76	2.41	12	2.17	141.00	1096.00	3260	20230706	-18.87	1645	20221013	60.79	3260	-18.87	20230706	1855	42.59	20230103	3260	-18.87	20230706	1645	60.79	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
56	20230823	101107	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2620	5	2	0.19	729232725	279158	18.06	2600	2655	2580	3395	1835	2615	2612.26	2.72	0	-7171	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	499	18.58	2.39	12	1.47	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
57	20230823	091116	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	-15	5	-0.57	262255895	101173	6.55	2600	2615	2580	3395	1835	2615	2592.15	2.72	0	16437	2808	2711	2663	2566	2518	2687	2542	19	780	100	1770	5	1	19048582	495	18.44	2.37	12	0.53	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	4.04	N	331380	100	19 억		517392	N	N	0	N	00	N
58	20230822	161101	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2615	-195	5	-6.94	4130314455	1538434	13.12	2755	2760	2615	3650	1970	2810	2684.21	2.26	0	83127	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	498	18.55	2.39	12	8.08	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
59	20230822	151101	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2620	-190	5	-6.76	3964338670	1475011	12.58	2755	2760	2615	3650	1970	2810	2686.83	2.26	0	82739	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	499	18.58	2.39	12	7.74	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
60	20230822	141101	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2660	-150	5	-5.34	3493690845	1296293	11.05	2755	2760	2650	3650	1970	2810	2694.24	2.26	0	89783	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	507	18.87	2.43	12	6.81	141.00	1096.00	3260	20230706	-18.40	1645	20221013	61.70	3260	-18.40	20230706	1855	43.40	20230103	3260	-18.40	20230706	1645	61.70	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
61	20230822	131058	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	-135	5	-4.80	3219120025	1193137	10.17	2755	2760	2650	3650	1970	2810	2697.08	2.26	0	93511	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	510	18.97	2.44	12	6.26	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
62	20230822	121045	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2680	-130	5	-4.63	3135768805	1162037	9.91	2755	2760	2650	3650	1970	2810	2697.54	2.26	0	89547	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	511	19.01	2.45	12	6.10	141.00	1096.00	3260	20230706	-17.79	1645	20221013	62.92	3260	-17.79	20230706	1855	44.47	20230103	3260	-17.79	20230706	1645	62.92	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
63	20230822	111059	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	-120	5	-4.27	2812705300	1041321	8.88	2755	2760	2650	3650	1970	2810	2700.03	2.26	0	42044	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	512	19.08	2.45	12	5.47	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
64	20230822	101056	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	-135	5	-4.80	2294205735	847645	7.23	2755	2760	2660	3650	1970	2810	2705.32	2.26	0	-11664	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	510	18.97	2.44	12	4.45	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
65	20230822	091054	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2710	-100	5	-3.56	1125947320	413475	3.53	2755	2760	2680	3650	1970	2810	2720.96	2.26	0	3248	3160	2985	2690	2515	2220	3072	2602	19	840	100	1910	5	1	19048582	516	19.22	2.47	12	2.17	141.00	1096.00	3260	20230706	-16.87	1645	20221013	64.74	3260	-16.87	20230706	1855	46.09	20230103	3260	-16.87	20230706	1645	64.74	20221013	4.03	N	331380	100	19 억		430408	N	N	0	N	00	N
66	20230821	161053	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2810	425	2	17.82	31744715530	11608726	2466.79	2395	2865	2395	3100	1670	2385	2734.33	1.59	0	132947	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	535	19.93	2.56	12	60.94	141.00	1096.00	3260	20230706	-13.80	1645	20221013	70.82	3260	-13.80	20230706	1855	51.48	20230103	3260	-13.80	20230706	1645	70.82	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
67	20230821	151100	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2735	350	2	14.68	29139695055	10670542	2267.43	2395	2865	2395	3100	1670	2385	2730.86	1.59	0	212836	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	521	19.40	2.50	12	56.02	141.00	1096.00	3260	20230706	-16.10	1645	20221013	66.26	3260	-16.10	20230706	1855	47.44	20230103	3260	-16.10	20230706	1645	66.26	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
68	20230821	141055	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2690	305	2	12.79	27744511050	10153398	2157.54	2395	2865	2395	3100	1670	2385	2732.54	1.59	0	133593	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	512	19.08	2.45	12	53.30	141.00	1096.00	3260	20230706	-17.48	1645	20221013	63.53	3260	-17.48	20230706	1855	45.01	20230103	3260	-17.48	20230706	1645	63.53	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
69	20230821	131107	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2665	280	2	11.74	26928073500	9848022	2092.65	2395	2865	2395	3100	1670	2385	2734.37	1.59	0	93437	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	508	18.90	2.43	12	51.70	141.00	1096.00	3260	20230706	-18.25	1645	20221013	62.01	3260	-18.25	20230706	1855	43.67	20230103	3260	-18.25	20230706	1645	62.01	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
70	20230821	121104	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2695	310	2	13.00	25918223240	9470439	2012.42	2395	2865	2395	3100	1670	2385	2736.75	1.59	0	49730	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	513	19.11	2.46	12	49.72	141.00	1096.00	3260	20230706	-17.33	1645	20221013	63.83	3260	-17.33	20230706	1855	45.28	20230103	3260	-17.33	20230706	1645	63.83	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
71	20230821	111054	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2815	430	2	18.03	18972813500	6891054	1464.31	2395	2865	2395	3100	1670	2385	2753.26	1.59	0	-11199	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	536	19.96	2.57	12	36.18	141.00	1096.00	3260	20230706	-13.65	1645	20221013	71.12	3260	-13.65	20230706	1855	51.75	20230103	3260	-13.65	20230706	1645	71.12	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
72	20230821	101052	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2630	245	2	10.27	2122558735	818223	173.87	2395	2680	2395	3100	1670	2385	2594.13	1.59	0	132885	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	501	18.65	2.40	12	4.30	141.00	1096.00	3260	20230706	-19.33	1645	20221013	59.88	3260	-19.33	20230706	1855	41.78	20230103	3260	-19.33	20230706	1645	59.88	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
73	20230821	091104	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2595	210	2	8.81	655695615	257779	54.78	2395	2610	2395	3100	1670	2385	2543.70	1.59	0	-370	2531	2457	2396	2322	2261	2427	2292	19	715	100	1620	5	1	19048582	494	18.40	2.37	12	1.35	141.00	1096.00	3260	20230706	-20.40	1645	20221013	57.75	3260	-20.40	20230706	1855	39.89	20230103	3260	-20.40	20230706	1645	57.75	20221013	4.05	N	331380	100	19 억		303731	N	N	0	N	00	N
74	20230818	161054	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2385	-85	5	-3.44	1113447995	467169	94.25	2470	2470	2335	3210	1730	2470	2383.39	1.68	0	-16619	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	454	16.91	2.18	12	2.45	141.00	1096.00	3260	20230706	-26.84	1645	20221013	44.98	3260	-26.84	20230706	1855	28.57	20230103	3260	-26.84	20230706	1645	44.98	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
75	20230818	151044	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2390	-80	5	-3.24	1085775790	455576	91.92	2470	2470	2335	3210	1730	2470	2383.30	1.68	0	-20223	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	455	16.95	2.18	12	2.39	141.00	1096.00	3260	20230706	-26.69	1645	20221013	45.29	3260	-26.69	20230706	1855	28.84	20230103	3260	-26.69	20230706	1645	45.29	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
76	20230818	141054	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2380	-90	5	-3.64	958515080	402191	81.14	2470	2470	2335	3210	1730	2470	2383.23	1.68	0	-39738	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	453	16.88	2.17	12	2.11	141.00	1096.00	3260	20230706	-26.99	1645	20221013	44.68	3260	-26.99	20230706	1855	28.30	20230103	3260	-26.99	20230706	1645	44.68	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
77	20230818	131046	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	-50	5	-2.02	855950005	359473	72.53	2470	2470	2335	3210	1730	2470	2381.12	1.68	0	-39192	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	461	17.16	2.21	12	1.89	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
78	20230818	121057	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2390	-80	5	-3.24	813827470	341914	68.98	2470	2470	2335	3210	1730	2470	2380.21	1.68	0	-36563	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	455	16.95	2.18	12	1.79	141.00	1096.00	3260	20230706	-26.69	1645	20221013	45.29	3260	-26.69	20230706	1855	28.84	20230103	3260	-26.69	20230706	1645	45.29	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
79	20230818	111049	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	-55	5	-2.23	758499030	318911	64.34	2470	2470	2335	3210	1730	2470	2378.40	1.68	0	-36945	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	460	17.13	2.20	12	1.67	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
80	20230818	101054	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2355	-115	5	-4.66	523857825	220106	44.41	2470	2470	2335	3210	1730	2470	2380.03	1.68	0	-31385	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	449	16.70	2.15	12	1.16	141.00	1096.00	3260	20230706	-27.76	1645	20221013	43.16	3260	-27.76	20230706	1855	26.95	20230103	3260	-27.76	20230706	1645	43.16	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
81	20230818	091100	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	-70	5	-2.83	101159610	41894	8.45	2470	2470	2400	3210	1730	2470	2414.66	1.68	0	-9250	2643	2556	2493	2406	2343	2525	2375	19	740	100	1670	5	1	19048582	457	17.02	2.19	12	0.22	141.00	1096.00	3260	20230706	-26.38	1645	20221013	45.90	3260	-26.38	20230706	1855	29.38	20230103	3260	-26.38	20230706	1645	45.90	20221013	3.96	N	331380	100	19 억		320190	N	N	0	N	00	N
82	20230817	161055	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2470	-125	5	-4.82	1223221455	491559	73.29	2580	2580	2430	3370	1820	2595	2488.45	2.08	0	-76256	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	470	17.52	2.25	12	2.58	141.00	1096.00	3260	20230706	-24.23	1645	20221013	50.15	3260	-24.23	20230706	1855	33.15	20230103	3260	-24.23	20230706	1645	50.15	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
83	20230817	151101	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2490	-105	5	-4.05	1162447850	467030	69.64	2580	2580	2430	3370	1820	2595	2489.02	2.08	0	-74947	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	474	17.66	2.27	12	2.45	141.00	1096.00	3260	20230706	-23.62	1645	20221013	51.37	3260	-23.62	20230706	1855	34.23	20230103	3260	-23.62	20230706	1645	51.37	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
84	20230817	141051	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-100	5	-3.85	992152355	398350	59.40	2580	2580	2430	3370	1820	2595	2490.65	2.08	0	-71273	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	475	17.70	2.28	12	2.09	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
85	20230817	131048	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-100	5	-3.85	907294180	364333	54.32	2580	2580	2430	3370	1820	2595	2490.29	2.08	0	-79211	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	475	17.70	2.28	12	1.91	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
86	20230817	121052	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2485	-110	5	-4.24	851817760	342081	51.01	2580	2580	2430	3370	1820	2595	2490.11	2.08	0	-70929	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	473	17.62	2.27	12	1.80	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
87	20230817	111052	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2475	-120	5	-4.62	789626270	317005	47.27	2580	2580	2430	3370	1820	2595	2490.90	2.08	0	-62278	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	471	17.55	2.26	12	1.66	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
88	20230817	101047	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2490	-105	5	-4.05	589257275	235640	35.14	2580	2580	2430	3370	1820	2595	2500.67	2.08	0	-47020	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	474	17.66	2.27	12	1.24	141.00	1096.00	3260	20230706	-23.62	1645	20221013	51.37	3260	-23.62	20230706	1855	34.23	20230103	3260	-23.62	20230706	1645	51.37	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
89	20230817	091044	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2535	-60	5	-2.31	137568025	53729	8.01	2580	2580	2535	3370	1820	2595	2560.41	2.08	0	-33237	2698	2646	2588	2536	2478	2672	2562	19	775	100	1760	5	1	19048582	483	17.98	2.31	12	0.28	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.88	N	331380	100	19 억		396446	N	N	0	N	00	N
90	20230816	161051	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2595	-35	5	-1.33	1727277065	668537	54.92	2590	2640	2530	3415	1845	2630	2583.65	2.53	0	-87805	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	494	18.40	2.37	12	3.51	141.00	1096.00	3260	20230706	-20.40	1645	20221013	57.75	3260	-20.40	20230706	1855	39.89	20230103	3260	-20.40	20230706	1645	57.75	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
91	20230816	151053	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2580	-50	5	-1.90	1674982840	648305	53.26	2590	2640	2530	3415	1845	2630	2583.63	2.53	0	-81790	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	491	18.30	2.35	12	3.40	141.00	1096.00	3260	20230706	-20.86	1645	20221013	56.84	3260	-20.86	20230706	1855	39.08	20230103	3260	-20.86	20230706	1645	56.84	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
92	20230816	141051	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2620	-10	5	-0.38	1269242420	492163	40.43	2590	2630	2530	3415	1845	2630	2578.91	2.53	0	-53229	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	499	18.58	2.39	12	2.58	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
93	20230816	131048	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2555	-75	5	-2.85	1114503295	432429	35.52	2590	2625	2530	3415	1845	2630	2577.31	2.53	0	-38078	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	487	18.12	2.33	12	2.27	141.00	1096.00	3260	20230706	-21.63	1645	20221013	55.32	3260	-21.63	20230706	1855	37.74	20230103	3260	-21.63	20230706	1645	55.32	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
94	20230816	121104	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2555	-75	5	-2.85	1039553240	403088	33.11	2590	2625	2530	3415	1845	2630	2578.97	2.53	0	-38720	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	487	18.12	2.33	12	2.12	141.00	1096.00	3260	20230706	-21.63	1645	20221013	55.32	3260	-21.63	20230706	1855	37.74	20230103	3260	-21.63	20230706	1645	55.32	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
95	20230816	111101	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2565	-65	5	-2.47	864668065	334784	27.50	2590	2625	2530	3415	1845	2630	2582.76	2.53	0	-13570	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	489	18.19	2.34	12	1.76	141.00	1096.00	3260	20230706	-21.32	1645	20221013	55.93	3260	-21.32	20230706	1855	38.27	20230103	3260	-21.32	20230706	1645	55.93	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
96	20230816	101053	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	-20	5	-0.76	676001675	261687	21.50	2590	2625	2530	3415	1845	2630	2583.24	2.53	0	-13503	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	497	18.51	2.38	12	1.37	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
97	20230816	091047	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	-20	5	-0.76	285602430	111226	9.14	2590	2610	2530	3415	1845	2630	2567.76	2.53	0	-1540	2750	2690	2600	2540	2450	2720	2570	19	785	100	1780	5	1	19048582	497	18.51	2.38	12	0.58	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	4.10	N	331380	100	19 억		482878	N	N	0	N	00	N
98	20230814	161039	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2630	100	2	3.95	3151561240	1207549	210.47	2560	2660	2510	3285	1775	2530	2609.85	2.72	0	-36002	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	501	18.65	2.40	12	6.34	141.00	1096.00	3260	20230706	-19.33	1645	20221013	59.88	3260	-19.33	20230706	1855	41.78	20230103	3260	-19.33	20230706	1645	59.88	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
99	20230814	151035	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2625	95	2	3.75	3027493585	1160188	202.21	2560	2660	2510	3285	1775	2530	2609.49	2.72	0	-37019	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	500	18.62	2.40	12	6.09	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
100	20230814	141038	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2640	110	2	4.35	2689371490	1031371	179.76	2560	2660	2510	3285	1775	2530	2607.57	2.72	0	-44380	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	503	18.72	2.41	12	5.41	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
101	20230814	131026	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2615	85	2	3.36	2041227585	786218	137.03	2560	2650	2510	3285	1775	2530	2596.26	2.72	0	-44303	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	498	18.55	2.39	12	4.13	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
102	20230814	121035	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	80	2	3.16	1799172770	693403	120.86	2560	2650	2510	3285	1775	2530	2594.70	2.72	0	-13509	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	497	18.51	2.38	12	3.64	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
103	20230814	111026	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2605	75	2	2.96	1456181560	562064	97.96	2560	2650	2510	3285	1775	2530	2590.78	2.72	0	-29334	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	496	18.48	2.38	12	2.95	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
104	20230814	101030	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2590	60	2	2.37	686334155	268188	46.74	2560	2600	2510	3285	1775	2530	2559.15	2.72	0	-11547	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	493	18.37	2.36	12	1.41	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
105	20230814	091027	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2550	20	2	0.79	272208265	105978	18.47	2560	2600	2530	3285	1775	2530	2568.54	2.72	0	-21501	2670	2600	2505	2435	2340	2635	2470	19	755	100	1720	5	1	19048582	486	18.09	2.33	12	0.56	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	4.36	N	331380	100	19 억		517818	N	N	0	N	00	N
106	20230811	161027	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2530	115	2	4.76	1436322780	571869	113.74	2410	2575	2410	3135	1695	2415	2511.63	1.47	0	229540	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	482	17.94	2.31	12	3.00	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
107	20230811	151020	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2520	105	2	4.35	1396355640	556063	110.60	2410	2575	2410	3135	1695	2415	2511.15	1.47	0	229359	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	480	17.87	2.30	12	2.92	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
108	20230811	141020	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	95	2	3.93	1138618500	452994	90.10	2410	2575	2410	3135	1695	2415	2513.55	1.47	0	181042	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	478	17.80	2.29	12	2.38	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
109	20230811	131019	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2540	125	2	5.18	962166640	382763	76.13	2410	2575	2410	3135	1695	2415	2513.75	1.47	0	169248	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	484	18.01	2.32	12	2.01	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
110	20230811	121010	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2560	145	2	6.00	889142705	354034	70.42	2410	2575	2410	3135	1695	2415	2511.47	1.47	0	157417	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	488	18.16	2.34	12	1.86	141.00	1096.00	3260	20230706	-21.47	1645	20221013	55.62	3260	-21.47	20230706	1855	38.01	20230103	3260	-21.47	20230706	1645	55.62	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
111	20230811	111011	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2545	130	2	5.38	629667295	252369	50.20	2410	2555	2410	3135	1695	2415	2495.04	1.47	0	122400	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	485	18.05	2.32	12	1.32	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
112	20230811	101006	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2485	70	2	2.90	232402215	95186	18.93	2410	2485	2410	3135	1695	2415	2441.57	1.47	0	41992	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	473	17.62	2.27	12	0.50	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
113	20230811	091018	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	5	2	0.21	13972120	5780	1.15	2410	2425	2410	3135	1695	2415	2417.34	1.47	0	392	2558	2486	2443	2371	2328	2465	2350	19	720	100	1640	5	1	19048582	461	17.16	2.21	12	0.03	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	4.38	N	331380	100	19 억		280168	N	N	0	N	00	N
114	20230810	161008	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	-105	5	-4.17	1195717060	494859	32.33	2480	2515	2400	3275	1765	2520	2416.28	1.91	0	-84083	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	460	17.13	2.20	12	2.60	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
115	20230810	151004	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2405	-115	5	-4.56	1140919125	472138	30.84	2480	2515	2400	3275	1765	2520	2416.50	1.91	0	-84109	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	458	17.06	2.19	12	2.48	141.00	1096.00	3260	20230706	-26.23	1645	20221013	46.20	3260	-26.23	20230706	1855	29.65	20230103	3260	-26.23	20230706	1645	46.20	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
116	20230810	141006	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	-105	5	-4.17	976152800	403902	26.39	2480	2515	2400	3275	1765	2520	2416.81	1.91	0	-85207	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	460	17.13	2.20	12	2.12	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
117	20230810	130955	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2405	-115	5	-4.56	895279505	370480	24.20	2480	2515	2400	3275	1765	2520	2416.54	1.91	0	-77589	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	458	17.06	2.19	12	1.94	141.00	1096.00	3260	20230706	-26.23	1645	20221013	46.20	3260	-26.23	20230706	1855	29.65	20230103	3260	-26.23	20230706	1645	46.20	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
118	20230810	121015	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2410	-110	5	-4.37	769802235	318277	20.79	2480	2515	2400	3275	1765	2520	2418.65	1.91	0	-66904	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	459	17.09	2.20	12	1.67	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
119	20230810	111017	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	-105	5	-4.17	671804510	277613	18.14	2480	2515	2400	3275	1765	2520	2419.93	1.91	0	-55928	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	460	17.13	2.20	12	1.46	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
120	20230810	101010	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2405	-115	5	-4.56	601302870	248382	16.23	2480	2515	2400	3275	1765	2520	2420.88	1.91	0	-49171	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	458	17.06	2.19	12	1.30	141.00	1096.00	3260	20230706	-26.23	1645	20221013	46.20	3260	-26.23	20230706	1855	29.65	20230103	3260	-26.23	20230706	1645	46.20	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
121	20230810	091021	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2440	-80	5	-3.17	104024570	42362	2.77	2480	2515	2430	3275	1765	2520	2455.61	1.91	0	-10036	2790	2655	2560	2425	2330	2722	2492	19	755	100	1710	5	1	19048582	465	17.30	2.23	12	0.22	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.86	N	331380	100	19 억		364137	N	N	0	N	00	N
122	20230809	161006	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2520	10	2	0.40	3947635440	1519382	44.55	2485	2695	2465	3260	1760	2510	2598.87	1.08	0	158744	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	480	17.87	2.30	12	7.98	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
123	20230809	150954	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2540	30	2	1.20	3830093755	1473046	43.19	2485	2695	2465	3260	1760	2510	2600.76	1.08	0	170446	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	484	18.01	2.32	12	7.73	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
124	20230809	140951	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2545	35	2	1.39	3641490225	1398670	41.01	2485	2695	2465	3260	1760	2510	2604.24	1.08	0	183776	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	485	18.05	2.32	12	7.34	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
125	20230809	131013	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2555	45	2	1.79	3511626620	1347790	39.52	2485	2695	2465	3260	1760	2510	2606.21	1.08	0	182792	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	487	18.12	2.33	12	7.08	141.00	1096.00	3260	20230706	-21.63	1645	20221013	55.32	3260	-21.63	20230706	1855	37.74	20230103	3260	-21.63	20230706	1645	55.32	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
126	20230809	121012	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2530	20	2	0.80	3377700930	1295209	37.98	2485	2695	2465	3260	1760	2510	2608.64	1.08	0	189221	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	482	17.94	2.31	12	6.80	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
127	20230809	111004	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2565	55	2	2.19	3020625600	1154445	33.85	2485	2695	2465	3260	1760	2510	2617.49	1.08	0	133758	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	489	18.19	2.34	12	6.06	141.00	1096.00	3260	20230706	-21.32	1645	20221013	55.93	3260	-21.32	20230706	1855	38.27	20230103	3260	-21.32	20230706	1645	55.93	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
128	20230809	100952	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2585	75	2	2.99	2512890955	957726	28.08	2485	2695	2465	3260	1760	2510	2625.06	1.08	0	144500	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	492	18.33	2.36	12	5.03	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
129	20230809	090957	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	0	3	0.00	148929075	59751	1.75	2485	2515	2465	3260	1760	2510	2488.80	1.08	0	10577	2866	2687	2591	2412	2316	2640	2365	19	750	100	1700	5	1	19048582	478	17.80	2.29	12	0.31	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.74	N	331380	100	19 억		204998	N	N	0	N	00	N
130	20230808	161016	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	-20	5	-0.79	8992266230	3371342	179.01	2770	2770	2495	3285	1775	2530	2667.43	1.60	0	-97263	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	478	17.80	2.29	12	17.70	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
131	20230808	151003	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2525	-5	5	-0.20	8797110250	3293845	174.89	2770	2770	2495	3285	1775	2530	2670.79	1.60	0	-116750	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	481	17.91	2.30	12	17.29	141.00	1096.00	3260	20230706	-22.55	1645	20221013	53.50	3260	-22.55	20230706	1855	36.12	20230103	3260	-22.55	20230706	1645	53.50	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
132	20230808	141000	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2545	15	2	0.59	8209801945	3061484	162.55	2770	2770	2540	3285	1775	2530	2681.67	1.60	0	-92905	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	485	18.05	2.32	12	16.07	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
133	20230808	130949	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2590	60	2	2.37	7929484030	2952077	156.74	2770	2770	2555	3285	1775	2530	2686.10	1.60	0	-84581	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	493	18.37	2.36	12	15.50	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
134	20230808	120957	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	70	2	2.77	7801546950	2902819	154.13	2770	2770	2555	3285	1775	2530	2687.60	1.60	0	-75854	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	495	18.44	2.37	12	15.24	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
135	20230808	110945	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2595	65	2	2.57	7481004170	2779556	147.58	2770	2770	2555	3285	1775	2530	2691.47	1.60	0	-54718	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	494	18.40	2.37	12	14.59	141.00	1096.00	3260	20230706	-20.40	1645	20221013	57.75	3260	-20.40	20230706	1855	39.89	20230103	3260	-20.40	20230706	1645	57.75	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
136	20230808	100958	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	80	2	3.16	6987285300	2589040	137.47	2770	2770	2590	3285	1775	2530	2698.83	1.60	0	-57623	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	497	18.51	2.38	12	13.59	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
137	20230808	091004	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2745	215	2	8.50	3747068685	1377613	73.15	2770	2770	2655	3285	1775	2530	2720.04	1.60	0	-13473	2763	2646	2548	2431	2333	2705	2490	19	755	100	1720	5	1	19048582	523	19.47	2.50	12	7.23	141.00	1096.00	3260	20230706	-15.80	1645	20221013	66.87	3260	-15.80	20230706	1855	47.98	20230103	3260	-15.80	20230706	1645	66.87	20221013	3.53	N	331380	100	19 억		305109	N	N	0	N	00	N
138	20230807	160954	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2530	80	2	3.27	4744225540	1869923	267.48	2515	2665	2450	3185	1715	2450	2537.13	2.63	0	-196644	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	482	17.94	2.31	12	9.82	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
139	20230807	150954	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	60	2	2.45	4624484500	1822499	260.70	2515	2665	2450	3185	1715	2450	2537.44	2.63	0	-204639	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	478	17.80	2.29	12	9.57	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
140	20230807	141000	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2465	15	2	0.61	4333938825	1705952	244.03	2515	2665	2450	3185	1715	2450	2540.48	2.63	0	-205695	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	470	17.48	2.25	12	8.96	141.00	1096.00	3260	20230706	-24.39	1645	20221013	49.85	3260	-24.39	20230706	1855	32.88	20230103	3260	-24.39	20230706	1645	49.85	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
141	20230807	130948	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2485	35	2	1.43	4190817070	1647994	235.74	2515	2665	2470	3185	1715	2450	2542.98	2.63	0	-200754	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	473	17.62	2.27	12	8.65	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
142	20230807	120948	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2500	50	2	2.04	4051107120	1591940	227.72	2515	2665	2470	3185	1715	2450	2544.76	2.63	0	-184940	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	476	17.73	2.28	12	8.36	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
143	20230807	110939	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2500	50	2	2.04	3980871060	1563865	223.70	2515	2665	2470	3185	1715	2450	2545.53	2.63	0	-190472	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	476	17.73	2.28	12	8.21	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
144	20230807	100952	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2515	65	2	2.65	3711123615	1455609	208.22	2515	2665	2480	3185	1715	2450	2549.53	2.63	0	-153990	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	479	17.84	2.29	12	7.64	141.00	1096.00	3260	20230706	-22.85	1645	20221013	52.89	3260	-22.85	20230706	1855	35.58	20230103	3260	-22.85	20230706	1645	52.89	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
145	20230807	090949	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2530	80	2	3.27	2335639225	912294	130.50	2515	2665	2480	3185	1715	2450	2560.18	2.63	0	-89991	2610	2530	2460	2380	2310	2495	2345	19	735	100	1660	5	1	19048582	482	17.94	2.31	12	4.79	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	3.64	N	331380	100	19 억		501098	N	N	0	N	00	N
146	20230804	160943	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-45	5	-1.80	1609401565	651653	187.71	2460	2540	2390	3240	1750	2495	2469.73	3.24	0	-116057	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	467	17.38	2.24	12	3.42	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
147	20230804	150942	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2470	-25	5	-1.00	1537613235	622479	179.31	2460	2540	2390	3240	1750	2495	2470.14	3.24	0	-111742	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	470	17.52	2.25	12	3.27	141.00	1096.00	3260	20230706	-24.23	1645	20221013	50.15	3260	-24.23	20230706	1855	33.15	20230103	3260	-24.23	20230706	1645	50.15	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
148	20230804	140956	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2445	-50	5	-2.00	1463370635	592315	170.62	2460	2540	2390	3240	1750	2495	2470.60	3.24	0	-115023	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	466	17.34	2.23	12	3.11	141.00	1096.00	3260	20230706	-25.00	1645	20221013	48.63	3260	-25.00	20230706	1855	31.81	20230103	3260	-25.00	20230706	1645	48.63	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
149	20230804	130940	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	-80	5	-3.21	1259807005	508443	146.46	2460	2540	2415	3240	1750	2495	2477.77	3.24	0	-107989	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	460	17.13	2.20	12	2.67	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
150	20230804	120934	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2465	-30	5	-1.20	1049369500	421834	121.51	2460	2540	2435	3240	1750	2495	2487.64	3.24	0	-102452	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	470	17.48	2.25	12	2.21	141.00	1096.00	3260	20230706	-24.39	1645	20221013	49.85	3260	-24.39	20230706	1855	32.88	20230103	3260	-24.39	20230706	1645	49.85	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
151	20230804	110947	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-45	5	-1.80	255813005	103659	29.86	2460	2500	2440	3240	1750	2495	2467.83	3.24	0	-22162	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	467	17.38	2.24	12	0.54	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
152	20230804	100929	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2455	-40	5	-1.60	199352375	80604	23.22	2460	2500	2440	3240	1750	2495	2473.23	3.24	0	-20032	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	468	17.41	2.24	12	0.42	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
153	20230804	090930	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-45	5	-1.80	43492950	17703	5.10	2460	2485	2450	3240	1750	2495	2456.81	3.24	0	-11233	2591	2542	2451	2402	2311	2567	2427	19	745	100	1690	5	1	19048582	467	17.38	2.24	12	0.09	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.65	N	331380	100	19 억		617155	N	N	0	N	00	N
154	20230803	160933	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	35	2	1.42	820184290	339095	195.83	2455	2500	2360	3195	1725	2460	2418.57	3.13	0	21464	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	475	17.70	2.28	12	1.78	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
155	20230803	150940	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2435	-25	5	-1.02	608584255	253480	146.39	2455	2465	2360	3195	1725	2460	2400.90	3.13	0	39792	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	464	17.27	2.22	12	1.33	141.00	1096.00	3260	20230706	-25.31	1645	20221013	48.02	3260	-25.31	20230706	1855	31.27	20230103	3260	-25.31	20230706	1645	48.02	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
156	20230803	140932	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2410	-50	5	-2.03	483045865	201094	116.13	2455	2465	2360	3195	1725	2460	2402.08	3.13	0	30124	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	459	17.09	2.20	12	1.06	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
157	20230803	130934	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2410	-50	5	-2.03	467442110	194614	112.39	2455	2465	2360	3195	1725	2460	2401.88	3.13	0	27461	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	459	17.09	2.20	12	1.02	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
158	20230803	120939	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2385	-75	5	-3.05	352866450	146666	84.70	2455	2465	2370	3195	1725	2460	2405.90	3.13	0	313	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	454	16.91	2.18	12	0.77	141.00	1096.00	3260	20230706	-26.84	1645	20221013	44.98	3260	-26.84	20230706	1855	28.57	20230103	3260	-26.84	20230706	1645	44.98	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
159	20230803	110927	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	-60	5	-2.44	295932975	122842	70.94	2455	2465	2370	3195	1725	2460	2409.03	3.13	0	-3324	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	457	17.02	2.19	12	0.64	141.00	1096.00	3260	20230706	-26.38	1645	20221013	45.90	3260	-26.38	20230706	1855	29.38	20230103	3260	-26.38	20230706	1645	45.90	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
160	20230803	100925	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	-40	5	-1.63	115345220	47454	27.40	2455	2465	2395	3195	1725	2460	2430.64	3.13	0	-8689	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	461	17.16	2.21	12	0.25	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
161	20230803	090927	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2410	-50	5	-2.03	46229455	18944	10.94	2455	2460	2410	3195	1725	2460	2440.27	3.13	0	-7653	2543	2501	2453	2411	2363	2477	2387	19	735	100	1670	5	1	19048582	459	17.09	2.20	12	0.10	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.53	N	331380	100	19 억		595696	N	N	0	N	00	N
162	20230802	160934	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2460	-15	5	-0.61	422245565	172477	75.39	2470	2495	2405	3215	1735	2475	2448.09	3.24	0	-22047	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	469	17.45	2.24	12	0.91	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
163	20230802	150945	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2425	-50	5	-2.02	409164075	167143	73.06	2470	2495	2405	3215	1735	2475	2447.99	3.24	0	-21168	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	462	17.20	2.21	12	0.88	141.00	1096.00	3260	20230706	-25.61	1645	20221013	47.42	3260	-25.61	20230706	1855	30.73	20230103	3260	-25.61	20230706	1645	47.42	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
164	20230802	140933	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	-55	5	-2.22	386956485	157974	69.05	2470	2495	2405	3215	1735	2475	2449.49	3.24	0	-23148	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	461	17.16	2.21	12	0.83	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
165	20230802	130927	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2445	-30	5	-1.21	304765500	124044	54.22	2470	2495	2430	3215	1735	2475	2456.91	3.24	0	-14751	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	466	17.34	2.23	12	0.65	141.00	1096.00	3260	20230706	-25.00	1645	20221013	48.63	3260	-25.00	20230706	1855	31.81	20230103	3260	-25.00	20230706	1645	48.63	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
166	20230802	120922	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2440	-35	5	-1.41	238702320	96965	42.39	2470	2495	2430	3215	1735	2475	2461.74	3.24	0	-8608	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	465	17.30	2.23	12	0.51	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
167	20230802	110925	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-25	5	-1.01	192429910	77991	34.09	2470	2495	2435	3215	1735	2475	2467.33	3.24	0	2412	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	467	17.38	2.24	12	0.41	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
168	20230802	100926	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2480	5	2	0.20	84920065	34380	15.03	2470	2485	2455	3215	1735	2475	2470.04	3.24	0	4242	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	472	17.59	2.26	12	0.18	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
169	20230802	090925	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2460	-15	5	-0.61	20792825	8443	3.69	2470	2470	2455	3215	1735	2475	2462.73	3.24	0	-25	2528	2501	2458	2431	2388	2510	2440	19	740	100	1680	5	1	19048582	469	17.45	2.24	12	0.04	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.63	N	331380	100	19 억		617743	N	N	0	N	00	N
170	20230801	160925	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2475	0	3	0.00	558723585	228389	103.78	2475	2485	2415	3215	1735	2475	2446.29	3.17	0	13667	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	471	17.55	2.26	12	1.20	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
171	20230801	150921	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2455	-20	5	-0.81	494175785	202167	91.87	2475	2485	2415	3215	1735	2475	2444.39	3.17	0	10413	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	468	17.41	2.24	12	1.06	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
172	20230801	140938	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2445	-30	5	-1.21	460992490	188649	85.72	2475	2485	2415	3215	1735	2475	2443.65	3.17	0	7190	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	466	17.34	2.23	12	0.99	141.00	1096.00	3260	20230706	-25.00	1645	20221013	48.63	3260	-25.00	20230706	1855	31.81	20230103	3260	-25.00	20230706	1645	48.63	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
173	20230801	130916	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2435	-40	5	-1.62	363736880	148629	67.54	2475	2485	2425	3215	1735	2475	2447.28	3.17	0	14986	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	464	17.27	2.22	12	0.78	141.00	1096.00	3260	20230706	-25.31	1645	20221013	48.02	3260	-25.31	20230706	1855	31.27	20230103	3260	-25.31	20230706	1645	48.02	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
174	20230801	120917	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-25	5	-1.01	287002985	117181	53.25	2475	2485	2425	3215	1735	2475	2449.23	3.17	0	13251	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	467	17.38	2.24	12	0.62	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
175	20230801	110913	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-25	5	-1.01	229000155	93499	42.49	2475	2485	2425	3215	1735	2475	2449.23	3.17	0	7610	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	467	17.38	2.24	12	0.49	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
176	20230801	100919	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2450	-25	5	-1.01	183246090	74803	33.99	2475	2485	2425	3215	1735	2475	2449.72	3.17	0	6890	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	467	17.38	2.24	12	0.39	141.00	1096.00	3260	20230706	-24.85	1645	20221013	48.94	3260	-24.85	20230706	1855	32.08	20230103	3260	-24.85	20230706	1645	48.94	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N
177	20230801	090911	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2455	-20	5	-0.81	38143340	15575	7.08	2475	2475	2425	3215	1735	2475	2449.01	3.17	0	826	2561	2517	2436	2392	2311	2540	2415	19	740	100	1680	5	1	19048582	468	17.41	2.24	12	0.08	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.65	N	331380	100	19 억		604072	N	N	0	N	00	N