KissMeData/053160/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	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-150	5	-1.78	707134180	84880	85.35	8480	8580	8200	10940	5900	8420	8330.92	1.86	0	6415	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	496	37.09	0.83	12	1.41	223.00	9917.00	11200	20230804	-26.16	5630	20221013	46.89	11200	-26.16	20230804	5940	39.23	20230103	11200	-26.16	20230804	5630	46.89	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
3	20230831	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-200	5	-2.38	632171530	75800	76.22	8480	8580	8200	10940	5900	8420	8339.92	1.86	0	5252	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	493	36.86	0.83	12	1.26	223.00	9917.00	11200	20230804	-26.61	5630	20221013	46.00	11200	-26.61	20230804	5940	38.38	20230103	11200	-26.61	20230804	5630	46.00	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
4	20230831	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-160	5	-1.90	508887600	60820	61.16	8480	8580	8250	10940	5900	8420	8367.05	1.86	0	4632	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	496	37.04	0.83	12	1.01	223.00	9917.00	11200	20230804	-26.25	5630	20221013	46.71	11200	-26.25	20230804	5940	39.06	20230103	11200	-26.25	20230804	5630	46.71	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
5	20230831	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-110	5	-1.31	443371330	52919	53.21	8480	8580	8260	10940	5900	8420	8378.24	1.86	0	5098	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	499	37.26	0.84	12	0.88	223.00	9917.00	11200	20230804	-25.80	5630	20221013	47.60	11200	-25.80	20230804	5940	39.90	20230103	11200	-25.80	20230804	5630	47.60	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
6	20230831	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	30	2	0.36	332036980	39568	39.79	8480	8580	8260	10940	5900	8420	8391.50	1.86	0	4496	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	507	37.89	0.85	12	0.66	223.00	9917.00	11200	20230804	-24.55	5630	20221013	50.09	11200	-24.55	20230804	5940	42.26	20230103	11200	-24.55	20230804	5630	50.09	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
7	20230831	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-140	5	-1.66	183449130	21992	22.11	8480	8490	8260	10940	5900	8420	8341.37	1.86	0	4151	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	497	37.13	0.83	12	0.37	223.00	9917.00	11200	20230804	-26.07	5630	20221013	47.07	11200	-26.07	20230804	5940	39.39	20230103	11200	-26.07	20230804	5630	47.07	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
8	20230831	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-20	5	-0.24	84829480	10100	10.16	8480	8490	8310	10940	5900	8420	8398.81	1.86	0	267	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	504	37.67	0.85	12	0.17	223.00	9917.00	11200	20230804	-25.00	5630	20221013	49.20	11200	-25.00	20230804	5940	41.41	20230103	11200	-25.00	20230804	5630	49.20	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
9	20230831	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	0	3	0.00	15484480	1835	1.85	8480	8490	8420	10940	5900	8420	8439.16	1.86	0	108	8893	8656	8523	8286	8153	8590	8220	30	2520	500	5550	10	1	6000000	505	37.76	0.85	12	0.03	223.00	9917.00	11200	20230804	-24.82	5630	20221013	49.56	11200	-24.82	20230804	5940	41.75	20230103	11200	-24.82	20230804	5630	49.56	20221013	4.77	N	053160	500	30 억		111593	N	N	0	N	00	N
10	20230830	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-80	5	-0.94	835705770	97630	18.57	8660	8760	8390	11050	5950	8500	8560.09	1.92	0	-551	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	505	37.76	0.85	12	1.63	223.00	9917.00	11200	20230804	-24.82	5630	20221013	49.56	11200	-24.82	20230804	5940	41.75	20230103	11200	-24.82	20230804	5630	49.56	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
11	20230830	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-30	5	-0.35	774295600	90338	17.18	8660	8760	8430	11050	5950	8500	8571.10	1.92	0	-66	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	508	37.98	0.85	12	1.51	223.00	9917.00	11200	20230804	-24.38	5630	20221013	50.44	11200	-24.38	20230804	5940	42.59	20230103	11200	-24.38	20230804	5630	50.44	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
12	20230830	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	10	2	0.12	688899860	80259	15.27	8660	8760	8470	11050	5950	8500	8583.46	1.92	0	1638	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	511	38.16	0.86	12	1.34	223.00	9917.00	11200	20230804	-24.02	5630	20221013	51.15	11200	-24.02	20230804	5940	43.27	20230103	11200	-24.02	20230804	5630	51.15	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
13	20230830	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	0	3	0.00	637354280	74204	14.11	8660	8760	8470	11050	5950	8500	8589.22	1.92	0	1740	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	510	38.12	0.86	12	1.24	223.00	9917.00	11200	20230804	-24.11	5630	20221013	50.98	11200	-24.11	20230804	5940	43.10	20230103	11200	-24.11	20230804	5630	50.98	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
14	20230830	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	30	2	0.35	544269970	63257	12.03	8660	8760	8520	11050	5950	8500	8604.11	1.92	0	6686	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	512	38.25	0.86	12	1.05	223.00	9917.00	11200	20230804	-23.84	5630	20221013	51.51	11200	-23.84	20230804	5940	43.60	20230103	11200	-23.84	20230804	5630	51.51	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
15	20230830	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	40	2	0.47	505615750	58737	11.17	8660	8760	8520	11050	5950	8500	8608.13	1.92	0	6992	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	512	38.30	0.86	12	0.98	223.00	9917.00	11200	20230804	-23.75	5630	20221013	51.69	11200	-23.75	20230804	5940	43.77	20230103	11200	-23.75	20230804	5630	51.69	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
16	20230830	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	140	2	1.65	338291430	39217	7.46	8660	8760	8520	11050	5950	8500	8626.14	1.92	0	6081	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	518	38.74	0.87	12	0.65	223.00	9917.00	11200	20230804	-22.86	5630	20221013	53.46	11200	-22.86	20230804	5940	45.45	20230103	11200	-22.86	20230804	5630	53.46	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
17	20230830	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	50	2	0.59	111744060	12937	2.46	8660	8760	8520	11050	5950	8500	8637.56	1.92	0	838	10906	9702	8996	7792	7086	9350	7440	30	2550	500	5610	10	1	6000000	513	38.34	0.86	12	0.22	223.00	9917.00	11200	20230804	-23.66	5630	20221013	51.87	11200	-23.66	20230804	5940	43.94	20230103	11200	-23.66	20230804	5630	51.87	20221013	4.71	N	053160	500	30 억		114920	N	N	0	N	00	N
18	20230829	160537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	-1640	5	-16.17	4391376070	507458	2982.77	10150	10200	8290	13180	7100	10140	8654.02	3.37	0	-88947	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	510	38.12	0.86	12	8.46	223.00	9917.00	11200	20230804	-24.11	5630	20221013	50.98	11200	-24.11	20230804	5940	43.10	20230103	11200	-24.11	20230804	5630	50.98	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
19	20230829	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	-1590	5	-15.68	4234465170	489040	2874.51	10150	10200	8290	13180	7100	10140	8658.73	3.37	0	-88580	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	513	38.34	0.86	12	8.15	223.00	9917.00	11200	20230804	-23.66	5630	20221013	51.87	11200	-23.66	20230804	5940	43.94	20230103	11200	-23.66	20230804	5630	51.87	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
20	20230829	140740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-1620	5	-15.98	3907996670	450790	2649.68	10150	10200	8290	13180	7100	10140	8669.22	3.37	0	-85584	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	511	38.21	0.86	12	7.51	223.00	9917.00	11200	20230804	-23.93	5630	20221013	51.33	11200	-23.93	20230804	5940	43.43	20230103	11200	-23.93	20230804	5630	51.33	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
21	20230829	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	-1510	5	-14.89	3638067640	419309	2464.64	10150	10200	8290	13180	7100	10140	8676.34	3.37	0	-81319	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	518	38.70	0.87	12	6.99	223.00	9917.00	11200	20230804	-22.95	5630	20221013	53.29	11200	-22.95	20230804	5940	45.29	20230103	11200	-22.95	20230804	5630	53.29	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
22	20230829	120729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-1540	5	-15.19	3258199610	375336	2206.17	10150	10200	8290	13180	7100	10140	8680.75	3.37	0	-78537	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	516	38.57	0.87	12	6.26	223.00	9917.00	11200	20230804	-23.21	5630	20221013	52.75	11200	-23.21	20230804	5940	44.78	20230103	11200	-23.21	20230804	5630	52.75	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
23	20230829	111142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-1550	5	-15.29	2523359540	289023	1698.84	10150	10200	8290	13180	7100	10140	8730.65	3.37	0	-44623	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	515	38.52	0.87	12	4.82	223.00	9917.00	11200	20230804	-23.30	5630	20221013	52.58	11200	-23.30	20230804	5940	44.61	20230103	11200	-23.30	20230804	5630	52.58	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
24	20230829	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	-1470	5	-14.50	1074689110	118778	698.16	10150	10200	8300	13180	7100	10140	9047.88	3.37	0	-19125	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	520	38.88	0.87	12	1.98	223.00	9917.00	11200	20230804	-22.59	5630	20221013	54.00	11200	-22.59	20230804	5940	45.96	20230103	11200	-22.59	20230804	5630	54.00	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
25	20230829	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-380	5	-3.75	116102850	11778	69.23	10150	10200	9300	13180	7100	10140	9857.60	3.37	0	-1066	10513	10326	10163	9976	9813	10420	10070	30	3040	500	6690	10	1	6000000	586	43.77	0.98	12	0.20	223.00	9917.00	11200	20230804	-12.86	5630	20221013	73.36	11200	-12.86	20230804	5940	64.31	20230103	11200	-12.86	20230804	5630	73.36	20221013	4.62	N	053160	500	30 억		202358	N	N	0	N	00	N
26	20230828	160521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	100	2	1.00	170374480	16703	95.17	10000	10350	10000	13050	7030	10040	10200.24	3.35	0	1619	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	608	45.47	1.02	12	0.28	223.00	9917.00	11200	20230804	-9.46	5630	20221013	80.11	11200	-9.46	20230804	5940	70.71	20230103	11200	-9.46	20230804	5630	80.11	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
27	20230828	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	160	2	1.59	146322750	14338	81.69	10000	10350	10000	13050	7030	10040	10205.24	3.35	0	1842	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	612	45.74	1.03	12	0.24	223.00	9917.00	11200	20230804	-8.93	5630	20221013	81.17	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5630	81.17	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
28	20230828	140528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	210	2	2.09	105274440	10320	58.80	10000	10350	10000	13050	7030	10040	10201.01	3.35	0	1308	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	615	45.96	1.03	12	0.17	223.00	9917.00	11200	20230804	-8.48	5630	20221013	82.06	11200	-8.48	20230804	5940	72.56	20230103	11200	-8.48	20230804	5630	82.06	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
29	20230828	130532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	260	2	2.59	93510750	9181	52.31	10000	10310	10000	13050	7030	10040	10185.25	3.35	0	1461	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	618	46.19	1.04	12	0.15	223.00	9917.00	11200	20230804	-8.04	5630	20221013	82.95	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5630	82.95	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
30	20230828	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	230	2	2.29	73035520	7188	40.95	10000	10270	10000	13050	7030	10040	10160.76	3.35	0	1860	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	616	46.05	1.04	12	0.12	223.00	9917.00	11200	20230804	-8.30	5630	20221013	82.42	11200	-8.30	20230804	5940	72.90	20230103	11200	-8.30	20230804	5630	82.42	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
31	20230828	110523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	200	2	1.99	62565160	6164	35.12	10000	10260	10000	13050	7030	10040	10150.09	3.35	0	1572	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	614	45.92	1.03	12	0.10	223.00	9917.00	11200	20230804	-8.57	5630	20221013	81.88	11200	-8.57	20230804	5940	72.39	20230103	11200	-8.57	20230804	5630	81.88	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
32	20230828	100519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	60	2	0.60	24590380	2448	13.95	10000	10120	10000	13050	7030	10040	10045.09	3.35	0	724	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	606	45.29	1.02	12	0.04	223.00	9917.00	11200	20230804	-9.82	5630	20221013	79.40	11200	-9.82	20230804	5940	70.03	20230103	11200	-9.82	20230804	5630	79.40	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
33	20230828	090527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-30	5	-0.30	10034920	1002	5.71	10000	10040	10000	13050	7030	10040	10014.89	3.35	0	452	10253	10146	10083	9976	9913	10115	9945	30	3010	500	6620	10	1	6000000	601	44.89	1.01	12	0.02	223.00	9917.00	11200	20230804	-10.62	5630	20221013	77.80	11200	-10.62	20230804	5940	68.52	20230103	11200	-10.62	20230804	5630	77.80	20221013	4.42	N	053160	500	30 억		200728	N	N	0	N	00	N
34	20230825	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	0	3	0.00	160473890	15914	21.73	10110	10190	10020	13050	7030	10040	10083.82	3.33	0	803	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	602	45.02	1.01	12	0.27	223.00	9917.00	11200	20230804	-10.36	5630	20221013	78.33	11200	-10.36	20230804	5940	69.02	20230103	11200	-10.36	20230804	5630	78.33	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
35	20230825	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	40	2	0.40	150469300	14919	20.38	10110	10190	10020	13050	7030	10040	10085.75	3.33	0	863	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	605	45.20	1.02	12	0.25	223.00	9917.00	11200	20230804	-10.00	5630	20221013	79.04	11200	-10.00	20230804	5940	69.70	20230103	11200	-10.00	20230804	5630	79.04	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
36	20230825	140523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	50	2	0.50	122512230	12146	16.59	10110	10190	10020	13050	7030	10040	10086.63	3.33	0	1034	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	605	45.25	1.02	12	0.20	223.00	9917.00	11200	20230804	-9.91	5630	20221013	79.22	11200	-9.91	20230804	5940	69.87	20230103	11200	-9.91	20230804	5630	79.22	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
37	20230825	130523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	60	2	0.60	116482300	11548	15.77	10110	10190	10020	13050	7030	10040	10086.79	3.33	0	1044	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	606	45.29	1.02	12	0.19	223.00	9917.00	11200	20230804	-9.82	5630	20221013	79.40	11200	-9.82	20230804	5940	70.03	20230103	11200	-9.82	20230804	5630	79.40	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
38	20230825	120521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	20	2	0.20	96763910	9592	13.10	10110	10190	10020	13050	7030	10040	10087.98	3.33	0	1715	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	604	45.11	1.01	12	0.16	223.00	9917.00	11200	20230804	-10.18	5630	20221013	78.69	11200	-10.18	20230804	5940	69.36	20230103	11200	-10.18	20230804	5630	78.69	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
39	20230825	110523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	20	2	0.20	72781580	7209	9.85	10110	10190	10020	13050	7030	10040	10095.93	3.33	0	1772	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	604	45.11	1.01	12	0.12	223.00	9917.00	11200	20230804	-10.18	5630	20221013	78.69	11200	-10.18	20230804	5940	69.36	20230103	11200	-10.18	20230804	5630	78.69	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
40	20230825	100524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	150	2	1.49	48274690	4777	6.52	10110	10190	10020	13050	7030	10040	10105.65	3.33	0	1271	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	611	45.70	1.03	12	0.08	223.00	9917.00	11200	20230804	-9.02	5630	20221013	80.99	11200	-9.02	20230804	5940	71.55	20230103	11200	-9.02	20230804	5630	80.99	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
41	20230825	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	80	2	0.80	20144650	2003	2.74	10110	10120	10020	13050	7030	10040	10057.24	3.33	0	1150	11306	10672	10356	9722	9406	10515	9565	30	3010	500	6620	10	1	6000000	607	45.38	1.02	12	0.03	223.00	9917.00	11200	20230804	-9.64	5630	20221013	79.75	11200	-9.64	20230804	5940	70.37	20230103	11200	-9.64	20230804	5630	79.75	20221013	3.71	N	053160	500	30 억		199918	N	N	0	N	00	N
42	20230824	160518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-530	5	-5.01	751285740	73184	355.66	10480	10990	10040	13740	7400	10570	10268.96	3.46	0	-8357	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	602	45.02	1.01	12	1.22	223.00	9917.00	11200	20230804	-10.36	5630	20221013	78.33	11200	-10.36	20230804	5940	69.02	20230103	11200	-10.36	20230804	5630	78.33	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
43	20230824	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-360	5	-3.41	660941520	64213	312.06	10480	10990	10060	13740	7400	10570	10292.96	3.46	0	-5533	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	613	45.78	1.03	12	1.07	223.00	9917.00	11200	20230804	-8.84	5630	20221013	81.35	11200	-8.84	20230804	5940	71.89	20230103	11200	-8.84	20230804	5630	81.35	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
44	20230824	140518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-460	5	-4.35	655339150	63662	309.38	10480	10990	10060	13740	7400	10570	10294.04	3.46	0	-5566	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	607	45.34	1.02	12	1.06	223.00	9917.00	11200	20230804	-9.73	5630	20221013	79.57	11200	-9.73	20230804	5940	70.20	20230103	11200	-9.73	20230804	5630	79.57	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
45	20230824	130523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-320	5	-3.03	527226840	51011	247.90	10480	10990	10200	13740	7400	10570	10335.55	3.46	0	175	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	615	45.96	1.03	12	0.85	223.00	9917.00	11200	20230804	-8.48	5630	20221013	82.06	11200	-8.48	20230804	5940	72.56	20230103	11200	-8.48	20230804	5630	82.06	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
46	20230824	120522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	-210	5	-1.99	404959250	39078	189.91	10480	10990	10250	13740	7400	10570	10362.84	3.46	0	4348	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	622	46.46	1.04	12	0.65	223.00	9917.00	11200	20230804	-7.50	5630	20221013	84.01	11200	-7.50	20230804	5940	74.41	20230103	11200	-7.50	20230804	5630	84.01	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
47	20230824	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-220	5	-2.08	304312840	29316	142.47	10480	10990	10250	13740	7400	10570	10380.44	3.46	0	3181	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	621	46.41	1.04	12	0.49	223.00	9917.00	11200	20230804	-7.59	5630	20221013	83.84	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5630	83.84	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
48	20230824	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-140	5	-1.32	75050060	7111	34.56	10480	10990	10430	13740	7400	10570	10554.08	3.46	0	-2228	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	626	46.77	1.05	12	0.12	223.00	9917.00	11200	20230804	-6.88	5630	20221013	85.26	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5630	85.26	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
49	20230824	090521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	110	2	1.04	26556190	2508	12.19	10480	10990	10480	13740	7400	10570	10588.59	3.46	0	109	10836	10702	10636	10502	10436	10670	10470	30	3170	500	6970	10	1	6000000	641	47.89	1.08	12	0.04	223.00	9917.00	11200	20230804	-4.64	5630	20221013	89.70	11200	-4.64	20230804	5940	79.80	20230103	11200	-4.64	20230804	5630	89.70	20221013	4.44	N	053160	500	30 억		207736	N	N	0	N	00	N
50	20230823	160516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	-220	5	-2.04	219185120	20523	96.75	10680	10770	10570	14020	7560	10790	10680.03	3.46	0	20	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	634	47.40	1.07	12	0.34	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
51	20230823	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-130	5	-1.20	190232790	17794	83.89	10680	10770	10650	14020	7560	10790	10690.84	3.46	0	409	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	640	47.80	1.07	12	0.30	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
52	20230823	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-100	5	-0.93	159253520	14890	70.20	10680	10770	10650	14020	7560	10790	10695.33	3.46	0	1594	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	641	47.94	1.08	12	0.25	223.00	9917.00	11200	20230804	-4.55	5630	20221013	89.88	11200	-4.55	20230804	5940	79.97	20230103	11200	-4.55	20230804	5630	89.88	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
53	20230823	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-70	5	-0.65	128123500	11983	56.49	10680	10770	10650	14020	7560	10790	10692.11	3.46	0	1558	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	643	48.07	1.08	12	0.20	223.00	9917.00	11200	20230804	-4.29	5630	20221013	90.41	11200	-4.29	20230804	5940	80.47	20230103	11200	-4.29	20230804	5630	90.41	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
54	20230823	120521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-80	5	-0.74	109053160	10198	48.08	10680	10770	10650	14020	7560	10790	10693.58	3.46	0	2041	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	643	48.03	1.08	12	0.17	223.00	9917.00	11200	20230804	-4.38	5630	20221013	90.23	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5630	90.23	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
55	20230823	110518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-120	5	-1.11	96684250	9043	42.63	10680	10770	10650	14020	7560	10790	10691.61	3.46	0	1988	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	640	47.85	1.08	12	0.15	223.00	9917.00	11200	20230804	-4.73	5630	20221013	89.52	11200	-4.73	20230804	5940	79.63	20230103	11200	-4.73	20230804	5630	89.52	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
56	20230823	100517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-130	5	-1.20	51662340	4837	22.80	10680	10770	10650	14020	7560	10790	10680.66	3.46	0	2176	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	640	47.80	1.07	12	0.08	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
57	20230823	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-90	5	-0.83	8584040	803	3.79	10680	10700	10680	14020	7560	10790	10689.96	3.46	0	400	10956	10872	10766	10682	10576	10915	10725	30	3230	500	7120	10	1	6000000	642	47.98	1.08	12	0.01	223.00	9917.00	11200	20230804	-4.46	5630	20221013	90.05	11200	-4.46	20230804	5940	80.13	20230103	11200	-4.46	20230804	5630	90.05	20221013	4.33	N	053160	500	30 억		207715	N	N	0	N	00	N
58	20230822	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	80	2	0.75	225007140	20964	86.39	10660	10850	10660	13920	7500	10710	10732.45	3.44	0	1453	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	647	48.39	1.09	12	0.35	223.00	9917.00	11200	20230804	-3.66	5630	20221013	91.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5630	91.65	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
59	20230822	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	30	2	0.28	187588010	17469	71.98	10660	10850	10660	13920	7500	10710	10738.34	3.44	0	1192	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	644	48.16	1.08	12	0.29	223.00	9917.00	11200	20230804	-4.11	5630	20221013	90.76	11200	-4.11	20230804	5940	80.81	20230103	11200	-4.11	20230804	5630	90.76	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
60	20230822	140520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	60	2	0.56	155990440	14520	59.83	10660	10850	10660	13920	7500	10710	10743.14	3.44	0	1118	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	646	48.30	1.09	12	0.24	223.00	9917.00	11200	20230804	-3.84	5630	20221013	91.30	11200	-3.84	20230804	5940	81.31	20230103	11200	-3.84	20230804	5630	91.30	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
61	20230822	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	50	2	0.47	146335660	13623	56.14	10660	10850	10660	13920	7500	10710	10741.81	3.44	0	1129	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	646	48.25	1.09	12	0.23	223.00	9917.00	11200	20230804	-3.93	5630	20221013	91.12	11200	-3.93	20230804	5940	81.14	20230103	11200	-3.93	20230804	5630	91.12	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
62	20230822	120507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-20	5	-0.19	122525960	11410	47.02	10660	10850	10660	13920	7500	10710	10738.47	3.44	0	1210	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	641	47.94	1.08	12	0.19	223.00	9917.00	11200	20230804	-4.55	5630	20221013	89.88	11200	-4.55	20230804	5940	79.97	20230103	11200	-4.55	20230804	5630	89.88	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
63	20230822	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	0	3	0.00	95465240	8882	36.60	10660	10850	10660	13920	7500	10710	10748.17	3.44	0	1117	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	643	48.03	1.08	12	0.15	223.00	9917.00	11200	20230804	-4.38	5630	20221013	90.23	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5630	90.23	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
64	20230822	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	80	2	0.75	48626940	4519	18.62	10660	10850	10660	13920	7500	10710	10760.55	3.44	0	292	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	647	48.39	1.09	12	0.08	223.00	9917.00	11200	20230804	-3.66	5630	20221013	91.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5630	91.65	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
65	20230822	090514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-20	5	-0.19	5782740	542	2.23	10660	10690	10660	13920	7500	10710	10669.26	3.44	0	76	11043	10876	10733	10566	10423	10805	10495	30	3210	500	7060	10	1	6000000	641	47.94	1.08	12	0.01	223.00	9917.00	11200	20230804	-4.55	5630	20221013	89.88	11200	-4.55	20230804	5940	79.97	20230103	11200	-4.55	20230804	5630	89.88	20221013	4.29	N	053160	500	30 억		206263	N	N	0	N	00	N
66	20230821	160513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	0	3	0.00	259402230	24268	60.00	10830	10900	10590	13920	7500	10710	10689.07	3.52	0	-4730	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	643	48.03	1.08	12	0.40	223.00	9917.00	11200	20230804	-4.38	5630	20221013	90.23	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5630	90.23	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
67	20230821	150517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-70	5	-0.65	243383840	22768	56.29	10830	10900	10590	13920	7500	10710	10689.73	3.52	0	-4816	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	638	47.71	1.07	12	0.38	223.00	9917.00	11200	20230804	-5.00	5630	20221013	88.99	11200	-5.00	20230804	5940	79.12	20230103	11200	-5.00	20230804	5630	88.99	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
68	20230821	140516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-90	5	-0.84	214604470	20070	49.62	10830	10900	10590	13920	7500	10710	10692.80	3.52	0	-3928	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	637	47.62	1.07	12	0.33	223.00	9917.00	11200	20230804	-5.18	5630	20221013	88.63	11200	-5.18	20230804	5940	78.79	20230103	11200	-5.18	20230804	5630	88.63	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
69	20230821	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-50	5	-0.47	189037240	17659	43.66	10830	10900	10600	13920	7500	10710	10704.87	3.52	0	-3556	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	640	47.80	1.07	12	0.29	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
70	20230821	120517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-60	5	-0.56	164184810	15320	37.88	10830	10900	10600	13920	7500	10710	10717.02	3.52	0	-3159	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	639	47.76	1.07	12	0.26	223.00	9917.00	11200	20230804	-4.91	5630	20221013	89.17	11200	-4.91	20230804	5940	79.29	20230103	11200	-4.91	20230804	5630	89.17	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
71	20230821	110515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-10	5	-0.09	141328160	13175	32.57	10830	10900	10600	13920	7500	10710	10727.00	3.52	0	-2757	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	642	47.98	1.08	12	0.22	223.00	9917.00	11200	20230804	-4.46	5630	20221013	90.05	11200	-4.46	20230804	5940	80.13	20230103	11200	-4.46	20230804	5630	90.05	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
72	20230821	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	30	2	0.28	66614910	6164	15.24	10830	10900	10720	13920	7500	10710	10807.09	3.52	0	368	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	644	48.16	1.08	12	0.10	223.00	9917.00	11200	20230804	-4.11	5630	20221013	90.76	11200	-4.11	20230804	5940	80.81	20230103	11200	-4.11	20230804	5630	90.76	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
73	20230821	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	190	2	1.77	16059790	1475	3.65	10830	10900	10740	13920	7500	10710	10887.99	3.52	0	-107	10996	10852	10626	10482	10256	10925	10555	30	3210	500	7060	10	1	6000000	654	48.88	1.10	12	0.02	223.00	9917.00	11200	20230804	-2.68	5630	20221013	93.61	11200	-2.68	20230804	5940	83.50	20230103	11200	-2.68	20230804	5630	93.61	20221013	4.26	N	053160	500	30 억		210960	N	N	0	N	00	N
74	20230818	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	200	2	1.90	416154250	39186	58.56	10470	10770	10400	13660	7360	10510	10619.83	3.44	0	4834	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	643	48.03	1.08	12	0.65	223.00	9917.00	11200	20230804	-4.38	5630	20221013	90.23	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5630	90.23	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
75	20230818	150508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	150	2	1.43	394006270	37105	55.45	10470	10770	10400	13660	7360	10510	10618.68	3.44	0	4743	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	640	47.80	1.07	12	0.62	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
76	20230818	140514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	60	2	0.57	357971460	33721	50.39	10470	10770	10400	13660	7360	10510	10615.68	3.44	0	4539	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	634	47.40	1.07	12	0.56	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
77	20230818	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	80	2	0.76	315860820	29727	44.43	10470	10770	10400	13660	7360	10510	10625.39	3.44	0	3613	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	635	47.49	1.07	12	0.50	223.00	9917.00	11200	20230804	-5.45	5630	20221013	88.10	11200	-5.45	20230804	5940	78.28	20230103	11200	-5.45	20230804	5630	88.10	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
78	20230818	120520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	130	2	1.24	255380390	24052	35.94	10470	10770	10400	13660	7360	10510	10617.84	3.44	0	5263	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	638	47.71	1.07	12	0.40	223.00	9917.00	11200	20230804	-5.00	5630	20221013	88.99	11200	-5.00	20230804	5940	79.12	20230103	11200	-5.00	20230804	5630	88.99	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
79	20230818	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	170	2	1.62	198194860	18708	27.96	10470	10770	10400	13660	7360	10510	10594.12	3.44	0	4807	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	641	47.89	1.08	12	0.31	223.00	9917.00	11200	20230804	-4.64	5630	20221013	89.70	11200	-4.64	20230804	5940	79.80	20230103	11200	-4.64	20230804	5630	89.70	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
80	20230818	100513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	-50	5	-0.48	71772320	6853	10.24	10470	10550	10400	13660	7360	10510	10473.12	3.44	0	1683	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	628	46.91	1.05	12	0.11	223.00	9917.00	11200	20230804	-6.61	5630	20221013	85.79	11200	-6.61	20230804	5940	76.09	20230103	11200	-6.61	20230804	5630	85.79	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
81	20230818	090514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-110	5	-1.05	17019380	1627	2.43	10470	10500	10400	13660	7360	10510	10460.59	3.44	0	475	10970	10740	10470	10240	9970	10855	10355	30	3150	500	6930	10	1	6000000	624	46.64	1.05	12	0.03	223.00	9917.00	11200	20230804	-7.14	5630	20221013	84.72	11200	-7.14	20230804	5940	75.08	20230103	11200	-7.14	20230804	5630	84.72	20221013	4.44	N	053160	500	30 억		206163	N	N	0	N	00	N
82	20230817	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	-30	5	-0.28	693248230	66546	204.95	10440	10700	10200	13700	7380	10540	10417.58	3.36	0	4299	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	631	47.13	1.06	12	1.11	223.00	9917.00	11200	20230804	-6.16	5630	20221013	86.68	11200	-6.16	20230804	5940	76.94	20230103	11200	-6.16	20230804	5630	86.68	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
83	20230817	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	30	2	0.28	684841290	65749	202.49	10440	10700	10200	13700	7380	10540	10416.00	3.36	0	4019	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	634	47.40	1.07	12	1.10	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
84	20230817	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	10	2	0.09	598287780	57603	177.40	10440	10600	10200	13700	7380	10540	10386.40	3.36	0	906	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	633	47.31	1.06	12	0.96	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
85	20230817	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-40	5	-0.38	536301000	51710	159.25	10440	10600	10200	13700	7380	10540	10371.32	3.36	0	-1462	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	630	47.09	1.06	12	0.86	223.00	9917.00	11200	20230804	-6.25	5630	20221013	86.50	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5630	86.50	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
86	20230817	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	10	2	0.09	502300760	48463	149.25	10440	10600	10200	13700	7380	10540	10364.62	3.36	0	-2131	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	633	47.31	1.06	12	0.81	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
87	20230817	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-240	5	-2.28	403372560	38940	119.93	10440	10600	10200	13700	7380	10540	10358.82	3.36	0	-4523	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	618	46.19	1.04	12	0.65	223.00	9917.00	11200	20230804	-8.04	5630	20221013	82.95	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5630	82.95	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
88	20230817	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	-130	5	-1.23	141533010	13531	41.67	10440	10600	10400	13700	7380	10540	10459.91	3.36	0	-394	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	625	46.68	1.05	12	0.23	223.00	9917.00	11200	20230804	-7.05	5630	20221013	84.90	11200	-7.05	20230804	5940	75.25	20230103	11200	-7.05	20230804	5630	84.90	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
89	20230817	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	-10	5	-0.09	13411710	1277	3.93	10440	10550	10440	13700	7380	10540	10502.51	3.36	0	670	10946	10742	10576	10372	10206	10845	10475	30	3160	500	6950	10	1	6000000	632	47.22	1.06	12	0.02	223.00	9917.00	11200	20230804	-5.98	5630	20221013	87.03	11200	-5.98	20230804	5940	77.27	20230103	11200	-5.98	20230804	5630	87.03	20221013	4.43	N	053160	500	30 억		201732	N	N	0	N	00	N
90	20230816	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	70	2	0.67	344262370	32470	73.33	10410	10780	10410	13610	7330	10470	10602.75	3.24	0	6308	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	632	47.26	1.06	12	0.54	223.00	9917.00	11200	20230804	-5.89	5630	20221013	87.21	11200	-5.89	20230804	5940	77.44	20230103	11200	-5.89	20230804	5630	87.21	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
91	20230816	150512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	160	2	1.53	317316660	29923	67.57	10410	10780	10410	13610	7330	10470	10604.44	3.24	0	6472	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	638	47.67	1.07	12	0.50	223.00	9917.00	11200	20230804	-5.09	5630	20221013	88.81	11200	-5.09	20230804	5940	78.96	20230103	11200	-5.09	20230804	5630	88.81	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
92	20230816	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	190	2	1.81	288506800	27223	61.48	10410	10780	10410	13610	7330	10470	10597.91	3.24	0	6146	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	640	47.80	1.07	12	0.45	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
93	20230816	130511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	290	2	2.77	253133650	23916	54.01	10410	10770	10410	13610	7330	10470	10584.28	3.24	0	6321	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	646	48.25	1.09	12	0.40	223.00	9917.00	11200	20230804	-3.93	5630	20221013	91.12	11200	-3.93	20230804	5940	81.14	20230103	11200	-3.93	20230804	5630	91.12	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
94	20230816	120517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	150	2	1.43	218312080	20649	46.63	10410	10770	10410	13610	7330	10470	10572.53	3.24	0	5439	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	637	47.62	1.07	12	0.34	223.00	9917.00	11200	20230804	-5.18	5630	20221013	88.63	11200	-5.18	20230804	5940	78.79	20230103	11200	-5.18	20230804	5630	88.63	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
95	20230816	110515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	190	2	1.81	191805030	18158	41.01	10410	10770	10410	13610	7330	10470	10563.11	3.24	0	5616	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	640	47.80	1.07	12	0.30	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
96	20230816	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	80	2	0.76	120268690	11444	25.84	10410	10700	10410	13610	7330	10470	10509.32	3.24	0	4469	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	633	47.31	1.06	12	0.19	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
97	20230816	090509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	10	2	0.10	5305640	507	1.14	10410	10530	10410	13610	7330	10470	10464.77	3.24	0	73	10803	10636	10423	10256	10043	10720	10340	30	3140	500	6910	10	1	6000000	629	47.00	1.06	12	0.01	223.00	9917.00	11200	20230804	-6.43	5630	20221013	86.15	11200	-6.43	20230804	5940	76.43	20230103	11200	-6.43	20230804	5630	86.15	20221013	4.47	N	053160	500	30 억		194642	N	N	0	N	00	N
98	20230814	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-100	5	-0.95	462684670	44270	279.71	10460	10590	10210	13740	7400	10570	10451.43	3.12	0	7429	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	628	46.95	1.06	12	0.74	223.00	9917.00	11200	20230804	-6.52	5630	20221013	85.97	11200	-6.52	20230804	5940	76.26	20230103	11200	-6.52	20230804	5630	85.97	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
99	20230814	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-70	5	-0.66	454137350	43455	274.56	10460	10590	10210	13740	7400	10570	10450.75	3.12	0	7123	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	630	47.09	1.06	12	0.72	223.00	9917.00	11200	20230804	-6.25	5630	20221013	86.50	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5630	86.50	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
100	20230814	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	-80	5	-0.76	419888220	40201	254.00	10460	10590	10210	13740	7400	10570	10444.72	3.12	0	6629	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	629	47.04	1.06	12	0.67	223.00	9917.00	11200	20230804	-6.34	5630	20221013	86.32	11200	-6.34	20230804	5940	76.60	20230103	11200	-6.34	20230804	5630	86.32	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
101	20230814	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-50	5	-0.47	407049320	38976	246.26	10460	10590	10210	13740	7400	10570	10443.59	3.12	0	6525	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	631	47.17	1.06	12	0.65	223.00	9917.00	11200	20230804	-6.07	5630	20221013	86.86	11200	-6.07	20230804	5940	77.10	20230103	11200	-6.07	20230804	5630	86.86	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
102	20230814	120503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-20	5	-0.19	366750810	35135	221.99	10460	10590	10210	13740	7400	10570	10438.33	3.12	0	6664	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	633	47.31	1.06	12	0.59	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
103	20230814	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-90	5	-0.85	296519840	28421	179.57	10460	10550	10210	13740	7400	10570	10433.12	3.12	0	6290	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	629	47.00	1.06	12	0.47	223.00	9917.00	11200	20230804	-6.43	5630	20221013	86.15	11200	-6.43	20230804	5940	76.43	20230103	11200	-6.43	20230804	5630	86.15	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
104	20230814	100502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-70	5	-0.66	215283440	20662	130.55	10460	10550	10210	13740	7400	10570	10419.29	3.12	0	5726	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	630	47.09	1.06	12	0.34	223.00	9917.00	11200	20230804	-6.25	5630	20221013	86.50	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5630	86.50	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
105	20230814	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-70	5	-0.66	4081370	389	2.46	10460	10520	10460	13740	7400	10570	10491.95	3.12	0	-11	11070	10820	10650	10400	10230	10780	10360	30	3170	500	6970	10	1	6000000	630	47.09	1.06	12	0.01	223.00	9917.00	11200	20230804	-6.25	5630	20221013	86.50	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5630	86.50	20221013	4.48	N	053160	500	30 억		187215	N	N	0	N	00	N
106	20230811	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	0	3	0.00	167107730	15774	93.21	10570	10900	10480	13740	7400	10570	10593.89	3.15	0	-1862	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	634	47.40	1.07	12	0.26	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
107	20230811	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	-10	5	-0.09	159339860	15039	88.87	10570	10900	10480	13740	7400	10570	10595.11	3.15	0	-2005	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	634	47.35	1.06	12	0.25	223.00	9917.00	11200	20230804	-5.71	5630	20221013	87.57	11200	-5.71	20230804	5940	77.78	20230103	11200	-5.71	20230804	5630	87.57	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
108	20230811	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	-10	5	-0.09	144479180	13634	80.56	10570	10900	10480	13740	7400	10570	10596.98	3.15	0	-1997	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	634	47.35	1.06	12	0.23	223.00	9917.00	11200	20230804	-5.71	5630	20221013	87.57	11200	-5.71	20230804	5940	77.78	20230103	11200	-5.71	20230804	5630	87.57	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
109	20230811	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	30	2	0.28	125165920	11806	69.76	10570	10900	10480	13740	7400	10570	10601.89	3.15	0	-1527	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	636	47.53	1.07	12	0.20	223.00	9917.00	11200	20230804	-5.36	5630	20221013	88.28	11200	-5.36	20230804	5940	78.45	20230103	11200	-5.36	20230804	5630	88.28	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
110	20230811	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	-10	5	-0.09	119211600	11243	66.44	10570	10900	10480	13740	7400	10570	10603.18	3.15	0	-1677	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	634	47.35	1.06	12	0.19	223.00	9917.00	11200	20230804	-5.71	5630	20221013	87.57	11200	-5.71	20230804	5940	77.78	20230103	11200	-5.71	20230804	5630	87.57	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
111	20230811	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	10	2	0.09	54707350	5139	30.37	10570	10900	10500	13740	7400	10570	10645.52	3.15	0	-924	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	635	47.44	1.07	12	0.09	223.00	9917.00	11200	20230804	-5.54	5630	20221013	87.92	11200	-5.54	20230804	5940	78.11	20230103	11200	-5.54	20230804	5630	87.92	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
112	20230811	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	30	2	0.28	28794670	2689	15.89	10570	10900	10500	13740	7400	10570	10708.32	3.15	0	-69	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	636	47.53	1.07	12	0.04	223.00	9917.00	11200	20230804	-5.36	5630	20221013	88.28	11200	-5.36	20230804	5940	78.45	20230103	11200	-5.36	20230804	5630	88.28	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
113	20230811	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-70	5	-0.66	5196750	491	2.90	10570	10670	10500	13740	7400	10570	10584.01	3.15	0	-186	11090	10830	10640	10380	10190	10735	10285	30	3170	500	6970	10	1	6000000	630	47.09	1.06	12	0.01	223.00	9917.00	11200	20230804	-6.25	5630	20221013	86.50	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5630	86.50	20221013	4.44	N	053160	500	30 억		189074	N	N	0	N	00	N
114	20230810	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	0	3	0.00	179141860	16923	85.60	10610	10900	10450	13740	7400	10570	10585.70	3.16	0	-273	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	634	47.40	1.07	12	0.28	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
115	20230810	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	0	3	0.00	170411040	16097	81.42	10610	10900	10450	13740	7400	10570	10586.51	3.16	0	-180	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	634	47.40	1.07	12	0.27	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
116	20230810	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	60	2	0.57	158719450	14993	75.84	10610	10900	10450	13740	7400	10570	10586.24	3.16	0	-274	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	638	47.67	1.07	12	0.25	223.00	9917.00	11200	20230804	-5.09	5630	20221013	88.81	11200	-5.09	20230804	5940	78.96	20230103	11200	-5.09	20230804	5630	88.81	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
117	20230810	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	70	2	0.66	131418170	12421	62.83	10610	10900	10450	13740	7400	10570	10580.32	3.16	0	-608	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	638	47.71	1.07	12	0.21	223.00	9917.00	11200	20230804	-5.00	5630	20221013	88.99	11200	-5.00	20230804	5940	79.12	20230103	11200	-5.00	20230804	5630	88.99	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
118	20230810	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	80	2	0.76	113268930	10719	54.22	10610	10900	10450	13740	7400	10570	10567.12	3.16	0	-696	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	639	47.76	1.07	12	0.18	223.00	9917.00	11200	20230804	-4.91	5630	20221013	89.17	11200	-4.91	20230804	5940	79.29	20230103	11200	-4.91	20230804	5630	89.17	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
119	20230810	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	20	2	0.19	97402730	9226	46.67	10610	10900	10450	13740	7400	10570	10557.42	3.16	0	-1262	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	635	47.49	1.07	12	0.15	223.00	9917.00	11200	20230804	-5.45	5630	20221013	88.10	11200	-5.45	20230804	5940	78.28	20230103	11200	-5.45	20230804	5630	88.10	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
120	20230810	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-20	5	-0.19	76181000	7222	36.53	10610	10900	10450	13740	7400	10570	10548.46	3.16	0	-941	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	633	47.31	1.06	12	0.12	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
121	20230810	090458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	180	2	1.70	5754380	538	2.72	10610	10900	10590	13740	7400	10570	10695.87	3.16	0	-319	10916	10742	10616	10442	10316	10680	10380	30	3170	500	6970	10	1	6000000	645	48.21	1.08	12	0.01	223.00	9917.00	11200	20230804	-4.02	5630	20221013	90.94	11200	-4.02	20230804	5940	80.98	20230103	11200	-4.02	20230804	5630	90.94	20221013	4.41	N	053160	500	30 억		189340	N	N	0	N	00	N
122	20230809	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	-220	5	-2.04	209147580	19760	67.22	10700	10790	10490	14020	7560	10790	10584.39	3.25	0	-6151	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	634	47.40	1.07	12	0.33	223.00	9917.00	11200	20230804	-5.62	5630	20221013	87.74	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5630	87.74	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
123	20230809	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-240	5	-2.22	199003030	18800	63.95	10700	10790	10490	14020	7560	10790	10585.27	3.25	0	-6064	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	633	47.31	1.06	12	0.31	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
124	20230809	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	-280	5	-2.59	160094210	15123	51.44	10700	10790	10490	14020	7560	10790	10586.14	3.25	0	-5881	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	631	47.13	1.06	12	0.25	223.00	9917.00	11200	20230804	-6.16	5630	20221013	86.68	11200	-6.16	20230804	5940	76.94	20230103	11200	-6.16	20230804	5630	86.68	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
125	20230809	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	-260	5	-2.41	103450570	9740	33.13	10700	10790	10520	14020	7560	10790	10621.21	3.25	0	-3536	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	632	47.22	1.06	12	0.16	223.00	9917.00	11200	20230804	-5.98	5630	20221013	87.03	11200	-5.98	20230804	5940	77.27	20230103	11200	-5.98	20230804	5630	87.03	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
126	20230809	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-240	5	-2.22	80891450	7606	25.87	10700	10790	10550	14020	7560	10790	10635.22	3.25	0	-2944	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	633	47.31	1.06	12	0.13	223.00	9917.00	11200	20230804	-5.80	5630	20221013	87.39	11200	-5.80	20230804	5940	77.61	20230103	11200	-5.80	20230804	5630	87.39	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
127	20230809	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-170	5	-1.58	40030790	3751	12.76	10700	10790	10610	14020	7560	10790	10672.03	3.25	0	-1222	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	637	47.62	1.07	12	0.06	223.00	9917.00	11200	20230804	-5.18	5630	20221013	88.63	11200	-5.18	20230804	5940	78.79	20230103	11200	-5.18	20230804	5630	88.63	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
128	20230809	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-160	5	-1.48	22795650	2132	7.25	10700	10790	10630	14020	7560	10790	10692.14	3.25	0	-475	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	638	47.67	1.07	12	0.04	223.00	9917.00	11200	20230804	-5.09	5630	20221013	88.81	11200	-5.09	20230804	5940	78.96	20230103	11200	-5.09	20230804	5630	88.81	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
129	20230809	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-120	5	-1.11	1443830	135	0.46	10700	10750	10670	14020	7560	10790	10695.04	3.25	0	-4	11043	10916	10743	10616	10443	10980	10680	30	3230	500	7120	10	1	6000000	640	47.85	1.08	12	0.00	223.00	9917.00	11200	20230804	-4.73	5630	20221013	89.52	11200	-4.73	20230804	5940	79.63	20230103	11200	-4.73	20230804	5630	89.52	20221013	4.25	N	053160	500	30 억		195292	N	N	0	N	00	N
130	20230808	160457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	80	2	0.75	312217630	29166	76.90	10610	10870	10570	13920	7500	10710	10704.85	3.16	0	5249	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	647	48.39	1.09	12	0.49	223.00	9917.00	11200	20230804	-3.66	5630	20221013	91.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5630	91.65	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
131	20230808	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	20	2	0.19	294418630	27506	72.53	10610	10870	10570	13920	7500	10710	10703.80	3.16	0	5255	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	644	48.12	1.08	12	0.46	223.00	9917.00	11200	20230804	-4.20	5630	20221013	90.59	11200	-4.20	20230804	5940	80.64	20230103	11200	-4.20	20230804	5630	90.59	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
132	20230808	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	90	2	0.84	258717090	24180	63.76	10610	10870	10570	13920	7500	10710	10699.63	3.16	0	5116	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	648	48.43	1.09	12	0.40	223.00	9917.00	11200	20230804	-3.57	5630	20221013	91.83	11200	-3.57	20230804	5940	81.82	20230103	11200	-3.57	20230804	5630	91.83	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
133	20230808	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	20	2	0.19	195729690	18348	48.38	10610	10830	10570	13920	7500	10710	10667.63	3.16	0	2947	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	644	48.12	1.08	12	0.31	223.00	9917.00	11200	20230804	-4.20	5630	20221013	90.59	11200	-4.20	20230804	5940	80.64	20230103	11200	-4.20	20230804	5630	90.59	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
134	20230808	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-50	5	-0.47	177541610	16650	43.90	10610	10830	10570	13920	7500	10710	10663.16	3.16	0	2284	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	640	47.80	1.07	12	0.28	223.00	9917.00	11200	20230804	-4.82	5630	20221013	89.34	11200	-4.82	20230804	5940	79.46	20230103	11200	-4.82	20230804	5630	89.34	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
135	20230808	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-60	5	-0.56	149109910	13979	36.86	10610	10830	10570	13920	7500	10710	10666.71	3.16	0	2488	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	639	47.76	1.07	12	0.23	223.00	9917.00	11200	20230804	-4.91	5630	20221013	89.17	11200	-4.91	20230804	5940	79.29	20230103	11200	-4.91	20230804	5630	89.17	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
136	20230808	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	30	2	0.28	117607750	11039	29.11	10610	10830	10570	13920	7500	10710	10653.84	3.16	0	3286	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	644	48.16	1.08	12	0.18	223.00	9917.00	11200	20230804	-4.11	5630	20221013	90.76	11200	-4.11	20230804	5940	80.81	20230103	11200	-4.11	20230804	5630	90.76	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
137	20230808	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-100	5	-0.93	10296560	970	2.56	10610	10800	10610	13920	7500	10710	10615.01	3.16	0	229	11336	11022	10846	10532	10356	10935	10445	30	3210	500	7060	10	1	6000000	637	47.58	1.07	12	0.02	223.00	9917.00	11200	20230804	-5.27	5630	20221013	88.45	11200	-5.27	20230804	5940	78.62	20230103	11200	-5.27	20230804	5630	88.45	20221013	4.06	N	053160	500	30 억		189842	N	N	0	N	00	N
138	20230807	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-220	5	-2.01	412353800	37925	94.88	10910	11160	10670	14200	7660	10930	10873.39	3.33	0	-11352	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	643	48.03	1.08	12	0.63	223.00	9917.00	11200	20230804	-4.38	5630	20221013	90.23	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5630	90.23	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
139	20230807	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-110	5	-1.01	373290510	34286	85.78	10910	11160	10670	14200	7660	10930	10887.55	3.33	0	-10827	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	649	48.52	1.09	12	0.57	223.00	9917.00	11200	20230804	-3.39	5630	20221013	92.18	11200	-3.39	20230804	5940	82.15	20230103	11200	-3.39	20230804	5630	92.18	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
140	20230807	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-140	5	-1.28	337213280	30952	77.44	10910	11160	10670	14200	7660	10930	10894.72	3.33	0	-8633	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	647	48.39	1.09	12	0.52	223.00	9917.00	11200	20230804	-3.66	5630	20221013	91.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5630	91.65	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
141	20230807	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-30	5	-0.27	266865080	24397	61.04	10910	11160	10790	14200	7660	10930	10938.44	3.33	0	-6992	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	654	48.88	1.10	12	0.41	223.00	9917.00	11200	20230804	-2.68	5630	20221013	93.61	11200	-2.68	20230804	5940	83.50	20230103	11200	-2.68	20230804	5630	93.61	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
142	20230807	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-30	5	-0.27	196086180	17865	44.69	10910	11160	10870	14200	7660	10930	10976.00	3.33	0	-4038	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	654	48.88	1.10	12	0.30	223.00	9917.00	11200	20230804	-2.68	5630	20221013	93.61	11200	-2.68	20230804	5940	83.50	20230103	11200	-2.68	20230804	5630	93.61	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
143	20230807	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	-60	5	-0.55	182533530	16623	41.59	10910	11160	10870	14200	7660	10930	10980.78	3.33	0	-3957	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	652	48.74	1.10	12	0.28	223.00	9917.00	11200	20230804	-2.95	5630	20221013	93.07	11200	-2.95	20230804	5940	83.00	20230103	11200	-2.95	20230804	5630	93.07	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
144	20230807	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	10	2	0.09	136362790	12386	30.99	10910	11160	10890	14200	7660	10930	11009.43	3.33	0	-1606	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	656	49.06	1.10	12	0.21	223.00	9917.00	11200	20230804	-2.32	5630	20221013	94.32	11200	-2.32	20230804	5940	84.18	20230103	11200	-2.32	20230804	5630	94.32	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
145	20230807	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	-10	5	-0.09	23232380	2123	5.31	10910	11160	10890	14200	7660	10930	10943.18	3.33	0	-659	11383	11156	10973	10746	10563	11135	10725	30	3270	500	7210	10	1	6000000	655	48.97	1.10	12	0.04	223.00	9917.00	11200	20230804	-2.50	5630	20221013	93.96	11200	-2.50	20230804	5940	83.84	20230103	11200	-2.50	20230804	5630	93.96	20221013	4.01	N	053160	500	30 억		199931	N	N	0	N	00	N
146	20230804	160441	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10930	0	3	0.00	436760080	39893	133.80	10930	11200	10790	14200	7660	10930	10948.31	3.41	0	-5224	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	656	49.01	1.10	12	0.66	223.00	9917.00	11200	20230804	-2.41	5630	20221013	94.14	11200	-2.41	20230804	5940	84.01	20230103	11200	-2.41	20230804	5630	94.14	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
147	20230804	150443	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10930	0	3	0.00	410186770	37455	125.62	10930	11200	10790	14200	7660	10930	10951.48	3.41	0	-5103	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	656	49.01	1.10	12	0.62	223.00	9917.00	11200	20230804	-2.41	5630	20221013	94.14	11200	-2.41	20230804	5940	84.01	20230103	11200	-2.41	20230804	5630	94.14	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
148	20230804	140449	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10900	-30	5	-0.27	317176430	28922	97.00	10930	11200	10790	14200	7660	10930	10966.68	3.41	0	-4325	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	654	48.88	1.10	12	0.48	223.00	9917.00	11200	20230804	-2.68	5630	20221013	93.61	11200	-2.68	20230804	5940	83.50	20230103	11200	-2.68	20230804	5630	93.61	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
149	20230804	130441	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10900	-30	5	-0.27	294718510	26866	90.11	10930	11200	10790	14200	7660	10930	10970.02	3.41	0	-3916	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	654	48.88	1.10	12	0.45	223.00	9917.00	11200	20230804	-2.68	5630	20221013	93.61	11200	-2.68	20230804	5940	83.50	20230103	11200	-2.68	20230804	5630	93.61	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
150	20230804	120441	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10910	-20	5	-0.18	273709110	24940	83.65	10930	11200	10790	14200	7660	10930	10974.79	3.41	0	-3113	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	655	48.92	1.10	12	0.42	223.00	9917.00	11200	20230804	-2.59	5630	20221013	93.78	11200	-2.59	20230804	5940	83.67	20230103	11200	-2.59	20230804	5630	93.78	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
151	20230804	110444	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10880	-50	5	-0.46	236209230	21483	72.05	10930	11200	10790	14200	7660	10930	10995.32	3.41	0	-2779	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	653	48.79	1.10	12	0.36	223.00	9917.00	11200	20230804	-2.86	5630	20221013	93.25	11200	-2.86	20230804	5940	83.16	20230103	11200	-2.86	20230804	5630	93.25	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
152	20230804	100438	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11000	70	2	0.64	174723030	15833	53.10	10930	11200	10790	14200	7660	10930	11035.70	3.41	0	-510	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	660	49.33	1.11	12	0.26	223.00	9917.00	11200	20230804	-1.79	5630	20221013	95.38	11200	-1.79	20230804	5940	85.19	20230103	11200	-1.79	20230804	5630	95.38	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
153	20230804	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	-20	5	-0.18	3700800	339	1.14	10930	10930	10790	14200	7660	10930	10914.53	3.41	0	-9	11303	11116	10783	10596	10263	11210	10690	30	3270	500	7210	10	1	6000000	655	48.92	1.10	12	0.01	223.00	9917.00	11180	20230802	-2.42	5630	20221013	93.78	11180	-2.42	20230802	5940	83.67	20230103	11180	-2.42	20230802	5630	93.78	20221013	3.97	N	053160	500	30 억		204492	N	N	0	N	00	N
154	20230803	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	330	2	3.11	318268530	29816	61.48	10500	10970	10450	13780	7420	10600	10658.67	3.44	0	-2427	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	656	49.01	1.10	12	0.50	223.00	9917.00	11180	20230802	-2.24	5630	20221013	94.14	11180	-2.24	20230802	5940	84.01	20230103	11180	-2.24	20230802	5630	94.14	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
155	20230803	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	240	2	2.26	283839270	26663	54.97	10500	10970	10450	13780	7420	10600	10645.44	3.44	0	-2320	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	650	48.61	1.09	12	0.44	223.00	9917.00	11180	20230802	-3.04	5630	20221013	92.54	11180	-3.04	20230802	5940	82.49	20230103	11180	-3.04	20230802	5630	92.54	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
156	20230803	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	150	2	1.42	244479220	23040	47.50	10500	10970	10450	13780	7420	10600	10611.08	3.44	0	-2357	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	645	48.21	1.08	12	0.38	223.00	9917.00	11180	20230802	-3.85	5630	20221013	90.94	11180	-3.85	20230802	5940	80.98	20230103	11180	-3.85	20230802	5630	90.94	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
157	20230803	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	50	2	0.47	227605260	21470	44.27	10500	10970	10450	13780	7420	10600	10601.08	3.44	0	-2104	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	639	47.76	1.07	12	0.36	223.00	9917.00	11180	20230802	-4.74	5630	20221013	89.17	11180	-4.74	20230802	5940	79.29	20230103	11180	-4.74	20230802	5630	89.17	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
158	20230803	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	90	2	0.85	205378600	19379	39.96	10500	10970	10450	13780	7420	10600	10598.00	3.44	0	-3802	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	641	47.94	1.08	12	0.32	223.00	9917.00	11180	20230802	-4.38	5630	20221013	89.88	11180	-4.38	20230802	5940	79.97	20230103	11180	-4.38	20230802	5630	89.88	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
159	20230803	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-60	5	-0.57	170493940	16082	33.16	10500	10970	10450	13780	7420	10600	10601.54	3.44	0	-3832	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	632	47.26	1.06	12	0.27	223.00	9917.00	11180	20230802	-5.72	5630	20221013	87.21	11180	-5.72	20230802	5940	77.44	20230103	11180	-5.72	20230802	5630	87.21	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
160	20230803	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	40	2	0.38	115814850	10967	22.61	10500	10720	10450	13780	7420	10600	10560.30	3.44	0	-1548	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	638	47.71	1.07	12	0.18	223.00	9917.00	11180	20230802	-4.83	5630	20221013	88.99	11180	-4.83	20230802	5940	79.12	20230103	11180	-4.83	20230802	5630	88.99	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
161	20230803	090436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	-70	5	-0.66	28299850	2695	5.56	10500	10530	10490	13780	7420	10600	10500.87	3.44	0	704	11420	11010	10770	10360	10120	10890	10240	30	3180	500	6990	10	1	6000000	632	47.22	1.06	12	0.04	223.00	9917.00	11180	20230802	-5.81	5630	20221013	87.03	11180	-5.81	20230802	5940	77.27	20230103	11180	-5.81	20230802	5630	87.03	20221013	3.89	N	053160	500	30 억		206689	N	N	0	N	00	N
162	20230802	160439	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10600	-200	5	-1.85	524049250	48132	173.42	10800	11180	10530	14040	7560	10800	10887.76	3.46	0	-978	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	636	47.53	1.07	12	0.80	223.00	9917.00	11180	20230802	-5.19	5630	20221013	88.28	11180	-5.19	20230802	5940	78.45	20230103	11180	-5.19	20230802	5630	88.28	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
163	20230802	150444	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10580	-220	5	-2.04	511748330	46972	169.24	10800	11180	10530	14040	7560	10800	10894.75	3.46	0	-651	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	635	47.44	1.07	12	0.78	223.00	9917.00	11180	20230802	-5.37	5630	20221013	87.92	11180	-5.37	20230802	5940	78.11	20230103	11180	-5.37	20230802	5630	87.92	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
164	20230802	140439	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10600	-200	5	-1.85	496696420	45556	164.14	10800	11180	10530	14040	7560	10800	10902.99	3.46	0	-150	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	636	47.53	1.07	12	0.76	223.00	9917.00	11180	20230802	-5.19	5630	20221013	88.28	11180	-5.19	20230802	5940	78.45	20230103	11180	-5.19	20230802	5630	88.28	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
165	20230802	130438	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10650	-150	5	-1.39	440634670	40258	145.05	10800	11180	10530	14040	7560	10800	10945.27	3.46	0	1835	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	639	47.76	1.07	12	0.67	223.00	9917.00	11180	20230802	-4.74	5630	20221013	89.17	11180	-4.74	20230802	5940	79.29	20230103	11180	-4.74	20230802	5630	89.17	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
166	20230802	120434	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10700	-100	5	-0.93	427068600	38991	140.48	10800	11180	10530	14040	7560	10800	10953.00	3.46	0	2273	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	642	47.98	1.08	12	0.65	223.00	9917.00	11180	20230802	-4.29	5630	20221013	90.05	11180	-4.29	20230802	5940	80.13	20230103	11180	-4.29	20230802	5630	90.05	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
167	20230802	110432	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10680	-120	5	-1.11	381488500	34705	125.04	10800	11180	10530	14040	7560	10800	10992.32	3.46	0	3754	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	641	47.89	1.08	12	0.58	223.00	9917.00	11180	20230802	-4.47	5630	20221013	89.70	11180	-4.47	20230802	5940	79.80	20230103	11180	-4.47	20230802	5630	89.70	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
168	20230802	100434	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11030	230	2	2.13	299278550	27098	97.63	10800	11180	10800	14040	7560	10800	11044.30	3.46	0	4625	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	662	49.46	1.11	12	0.45	223.00	9917.00	11180	20230802	-1.34	5630	20221013	95.91	11180	-1.34	20230802	5940	85.69	20230103	11180	-1.34	20230802	5630	95.91	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
169	20230802	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	210	2	1.94	27045520	2476	8.92	10800	11100	10800	14040	7560	10800	10923.07	3.46	0	1645	11113	10956	10793	10636	10473	10960	10640	30	3240	500	7120	10	1	6000000	661	49.37	1.11	12	0.04	223.00	9917.00	11150	20230725	-1.26	5630	20221013	95.56	11150	-1.26	20230725	5940	85.35	20230103	11150	-1.26	20230725	5630	95.56	20221013	3.92	N	053160	500	30 억		207546	N	N	0	N	00	N
170	20230801	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	0	3	0.00	298016170	27733	105.81	10800	10950	10630	14040	7560	10800	10745.83	3.50	0	-2776	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	648	48.43	1.09	12	0.46	223.00	9917.00	11150	20230725	-3.14	5630	20221013	91.83	11150	-3.14	20230725	5940	81.82	20230103	11150	-3.14	20230725	5630	91.83	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
171	20230801	150432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	80	2	0.74	273564030	25474	97.19	10800	10950	10630	14040	7560	10800	10738.93	3.50	0	-2746	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	653	48.79	1.10	12	0.42	223.00	9917.00	11150	20230725	-2.42	5630	20221013	93.25	11150	-2.42	20230725	5940	83.16	20230103	11150	-2.42	20230725	5630	93.25	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
172	20230801	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-60	5	-0.56	229071150	21349	81.45	10800	10950	10630	14040	7560	10800	10729.80	3.50	0	-4396	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	644	48.16	1.08	12	0.36	223.00	9917.00	11150	20230725	-3.68	5630	20221013	90.76	11150	-3.68	20230725	5940	80.81	20230103	11150	-3.68	20230725	5630	90.76	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
173	20230801	130431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	-50	5	-0.46	180552380	16811	64.14	10800	10950	10630	14040	7560	10800	10740.10	3.50	0	-3021	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	645	48.21	1.08	12	0.28	223.00	9917.00	11150	20230725	-3.59	5630	20221013	90.94	11150	-3.59	20230725	5940	80.98	20230103	11150	-3.59	20230725	5630	90.94	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
174	20230801	120432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-90	5	-0.83	165210200	15390	58.72	10800	10950	10630	14040	7560	10800	10734.86	3.50	0	-2900	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	643	48.03	1.08	12	0.26	223.00	9917.00	11150	20230725	-3.95	5630	20221013	90.23	11150	-3.95	20230725	5940	80.30	20230103	11150	-3.95	20230725	5630	90.23	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
175	20230801	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-140	5	-1.30	139365890	12977	49.51	10800	10950	10630	14040	7560	10800	10739.41	3.50	0	-3557	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	640	47.80	1.07	12	0.22	223.00	9917.00	11150	20230725	-4.39	5630	20221013	89.34	11150	-4.39	20230725	5940	79.46	20230103	11150	-4.39	20230725	5630	89.34	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
176	20230801	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-110	5	-1.02	92526070	8587	32.76	10800	10950	10630	14040	7560	10800	10775.10	3.50	0	-3219	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	641	47.94	1.08	12	0.14	223.00	9917.00	11150	20230725	-4.13	5630	20221013	89.88	11150	-4.13	20230725	5940	79.97	20230103	11150	-4.13	20230725	5630	89.88	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N
177	20230801	090429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-10	5	-0.09	4539230	421	1.61	10800	10800	10740	14040	7560	10800	10781.58	3.50	0	14	11080	10940	10720	10580	10360	11010	10650	30	3240	500	7120	10	1	6000000	647	48.39	1.09	12	0.01	223.00	9917.00	11150	20230725	-3.23	5630	20221013	91.65	11150	-3.23	20230725	5940	81.65	20230103	11150	-3.23	20230725	5630	91.65	20221013	3.83	N	053160	500	30 억		210018	N	N	0	N	00	N