KissMeData/148150/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	160854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	610	2	4.52	1367832310	98459	228.59	13450	14120	13440	17530	9450	13490	13892.07	6.86	0	-336	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1662	10.10	0.96	12	0.84	1396.00	14689.00	20400	20230613	-30.88	10700	20221013	31.78	20400	-30.88	20230613	11100	27.03	20230103	20400	-30.88	20230613	10700	31.78	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
3	20230831	151111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14060	570	2	4.23	1263849590	91070	211.44	13450	14120	13440	17530	9450	13490	13877.78	6.86	0	-594	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1657	10.07	0.96	12	0.77	1396.00	14689.00	20400	20230613	-31.08	10700	20221013	31.40	20400	-31.08	20230613	11100	26.67	20230103	20400	-31.08	20230613	10700	31.40	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
4	20230831	141217	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	550	2	4.08	1050326270	75843	176.08	13450	14120	13440	17530	9450	13490	13848.69	6.86	0	1824	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1655	10.06	0.96	12	0.64	1396.00	14689.00	20400	20230613	-31.18	10700	20221013	31.21	20400	-31.18	20230613	11100	26.49	20230103	20400	-31.18	20230613	10700	31.21	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
5	20230831	131143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13950	460	2	3.41	881212200	63794	148.11	13450	14050	13440	17530	9450	13490	13813.40	6.86	0	3095	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1644	9.99	0.95	12	0.54	1396.00	14689.00	20400	20230613	-31.62	10700	20221013	30.37	20400	-31.62	20230613	11100	25.68	20230103	20400	-31.62	20230613	10700	30.37	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
6	20230831	121216	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13880	390	2	2.89	723056280	52412	121.68	13450	14050	13440	17530	9450	13490	13795.62	6.86	0	3539	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1636	9.94	0.94	12	0.44	1396.00	14689.00	20400	20230613	-31.96	10700	20221013	29.72	20400	-31.96	20230613	11100	25.05	20230103	20400	-31.96	20230613	10700	29.72	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
7	20230831	111652	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	350	2	2.59	632637160	45904	106.58	13450	14050	13440	17530	9450	13490	13781.74	6.86	0	3393	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1631	9.91	0.94	12	0.39	1396.00	14689.00	20400	20230613	-32.16	10700	20221013	29.35	20400	-32.16	20230613	11100	24.68	20230103	20400	-32.16	20230613	10700	29.35	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
8	20230831	101305	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	350	2	2.59	312327230	22813	52.96	13450	13930	13440	17530	9450	13490	13690.76	6.86	0	1374	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1631	9.91	0.94	12	0.19	1396.00	14689.00	20400	20230613	-32.16	10700	20221013	29.35	20400	-32.16	20230613	11100	24.68	20230103	20400	-32.16	20230613	10700	29.35	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
9	20230831	091132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13690	200	2	1.48	55492370	4083	9.48	13450	13690	13440	17530	9450	13490	13591.08	6.86	0	960	13823	13656	13513	13346	13203	13740	13430	59	4040	500	9170	10	1	11784281	1613	9.81	0.93	12	0.03	1396.00	14689.00	20400	20230613	-32.89	10700	20221013	27.94	20400	-32.89	20230613	11100	23.33	20230103	20400	-32.89	20230613	10700	27.94	20221013	3.29	N	148150	500	58 억		807999	N	N	0	N	00	N
10	20230830	160858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13490	210	2	1.58	575367610	42520	35.47	13410	13680	13370	17260	9300	13280	13531.84	6.81	0	6401	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1590	9.66	0.92	12	0.36	1396.00	14689.00	20400	20230613	-33.87	10700	20221013	26.07	20400	-33.87	20230613	11100	21.53	20230103	20400	-33.87	20230613	10700	26.07	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
11	20230830	151047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	250	2	1.88	556398440	41115	34.30	13410	13680	13370	17260	9300	13280	13532.80	6.81	0	6660	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1594	9.69	0.92	12	0.35	1396.00	14689.00	20400	20230613	-33.68	10700	20221013	26.45	20400	-33.68	20230613	11100	21.89	20230103	20400	-33.68	20230613	10700	26.45	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
12	20230830	141137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	240	2	1.81	511532980	37797	31.53	13410	13680	13370	17260	9300	13280	13533.76	6.81	0	7000	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1593	9.68	0.92	12	0.32	1396.00	14689.00	20400	20230613	-33.73	10700	20221013	26.36	20400	-33.73	20230613	11100	21.80	20230103	20400	-33.73	20230613	10700	26.36	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
13	20230830	131127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13540	260	2	1.96	454369810	33561	28.00	13410	13680	13370	17260	9300	13280	13538.70	6.81	0	7785	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1596	9.70	0.92	12	0.28	1396.00	14689.00	20400	20230613	-33.63	10700	20221013	26.54	20400	-33.63	20230613	11100	21.98	20230103	20400	-33.63	20230613	10700	26.54	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
14	20230830	121138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	270	2	2.03	423713700	31302	26.11	13410	13680	13370	17260	9300	13280	13536.40	6.81	0	8022	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1597	9.71	0.92	12	0.27	1396.00	14689.00	20400	20230613	-33.58	10700	20221013	26.64	20400	-33.58	20230613	11100	22.07	20230103	20400	-33.58	20230613	10700	26.64	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
15	20230830	111635	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	270	2	2.03	369966060	27332	22.80	13410	13680	13370	17260	9300	13280	13536.10	6.81	0	8364	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1597	9.71	0.92	12	0.23	1396.00	14689.00	20400	20230613	-33.58	10700	20221013	26.64	20400	-33.58	20230613	11100	22.07	20230103	20400	-33.58	20230613	10700	26.64	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
16	20230830	101216	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	310	2	2.33	287013160	21203	17.69	13410	13680	13370	17260	9300	13280	13536.56	6.81	0	7534	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1601	9.73	0.93	12	0.18	1396.00	14689.00	20400	20230613	-33.38	10700	20221013	27.01	20400	-33.38	20230613	11100	22.43	20230103	20400	-33.38	20230613	10700	27.01	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
17	20230830	091114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	200	2	1.51	85186750	6336	5.29	13410	13550	13370	17260	9300	13280	13445.14	6.81	0	2225	13993	13636	13363	13006	12733	13500	12870	59	3980	500	9030	10	1	11784281	1589	9.66	0.92	12	0.05	1396.00	14689.00	20400	20230613	-33.92	10700	20221013	25.98	20400	-33.92	20230613	11100	21.44	20230103	20400	-33.92	20230613	10700	25.98	20221013	3.28	N	148150	500	58 억		802119	N	N	0	N	00	N
18	20230829	160852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	-190	5	-1.41	1593453990	119646	340.66	13550	13720	13090	17510	9430	13470	13318.19	6.92	0	-13166	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1565	9.51	0.90	12	1.02	1396.00	14689.00	20400	20230613	-34.90	10700	20221013	24.11	20400	-34.90	20230613	11100	19.64	20230103	20400	-34.90	20230613	10700	24.11	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
19	20230829	151056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	-170	5	-1.26	1558380190	117001	333.13	13550	13720	13090	17510	9430	13470	13319.37	6.92	0	-13072	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1567	9.53	0.91	12	0.99	1396.00	14689.00	20400	20230613	-34.80	10700	20221013	24.30	20400	-34.80	20230613	11100	19.82	20230103	20400	-34.80	20230613	10700	24.30	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
20	20230829	141214	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13320	-150	5	-1.11	1459752090	109562	311.95	13550	13720	13090	17510	9430	13470	13323.53	6.92	0	-14723	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1570	9.54	0.91	12	0.93	1396.00	14689.00	20400	20230613	-34.71	10700	20221013	24.49	20400	-34.71	20230613	11100	20.00	20230103	20400	-34.71	20230613	10700	24.49	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
21	20230829	131126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13120	-350	5	-2.60	1131251060	84575	240.80	13550	13720	13110	17510	9430	13470	13375.71	6.92	0	-20502	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1546	9.40	0.89	12	0.72	1396.00	14689.00	20400	20230613	-35.69	10700	20221013	22.62	20400	-35.69	20230613	11100	18.20	20230103	20400	-35.69	20230613	10700	22.62	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
22	20230829	121202	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13220	-250	5	-1.86	896819970	66797	190.19	13550	13720	13220	17510	9430	13470	13426.05	6.92	0	-17121	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1558	9.47	0.90	12	0.57	1396.00	14689.00	20400	20230613	-35.20	10700	20221013	23.55	20400	-35.20	20230613	11100	19.10	20230103	20400	-35.20	20230613	10700	23.55	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
23	20230829	111843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13340	-130	5	-0.97	629195700	46627	132.76	13550	13720	13330	17510	9430	13470	13494.24	6.92	0	-12944	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1572	9.56	0.91	12	0.40	1396.00	14689.00	20400	20230613	-34.61	10700	20221013	24.67	20400	-34.61	20230613	11100	20.18	20230103	20400	-34.61	20230613	10700	24.67	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
24	20230829	101302	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13700	230	2	1.71	341398670	25239	71.86	13550	13720	13420	17510	9430	13470	13526.63	6.92	0	164	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1614	9.81	0.93	12	0.21	1396.00	14689.00	20400	20230613	-32.84	10700	20221013	28.04	20400	-32.84	20230613	11100	23.42	20230103	20400	-32.84	20230613	10700	28.04	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
25	20230829	090838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	10	2	0.07	14267630	1055	3.00	13550	13560	13470	17510	9430	13470	13523.82	6.92	0	-169	13816	13642	13526	13352	13236	13585	13295	59	4040	500	9150	10	1	11784281	1589	9.66	0.92	12	0.01	1396.00	14689.00	20400	20230613	-33.92	10700	20221013	25.98	20400	-33.92	20230613	11100	21.44	20230103	20400	-33.92	20230613	10700	25.98	20221013	3.30	N	148150	500	58 억		815625	N	N	0	N	00	N
26	20230828	160828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	60	2	0.45	470544860	34823	45.01	13650	13700	13410	17430	9390	13410	13512.73	6.93	0	-1472	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1587	9.65	0.92	12	0.30	1396.00	14689.00	20400	20230613	-33.97	10700	20221013	25.89	20400	-33.97	20230613	11100	21.35	20230103	20400	-33.97	20230613	10700	25.89	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
27	20230828	150837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	60	2	0.45	434597980	32157	41.57	13650	13700	13410	17430	9390	13410	13514.88	6.93	0	-538	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1587	9.65	0.92	12	0.27	1396.00	14689.00	20400	20230613	-33.97	10700	20221013	25.89	20400	-33.97	20230613	11100	21.35	20230103	20400	-33.97	20230613	10700	25.89	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
28	20230828	140838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	180	2	1.34	204236690	15076	19.49	13650	13700	13410	17430	9390	13410	13547.14	6.93	0	-4672	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1601	9.73	0.93	12	0.13	1396.00	14689.00	20400	20230613	-33.38	10700	20221013	27.01	20400	-33.38	20230613	11100	22.43	20230103	20400	-33.38	20230613	10700	27.01	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
29	20230828	130845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13630	220	2	1.64	168986370	12484	16.14	13650	13700	13410	17430	9390	13410	13536.24	6.93	0	-2920	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1606	9.76	0.93	12	0.11	1396.00	14689.00	20400	20230613	-33.19	10700	20221013	27.38	20400	-33.19	20230613	11100	22.79	20230103	20400	-33.19	20230613	10700	27.38	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
30	20230828	120837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13600	190	2	1.42	150519040	11128	14.38	13650	13700	13410	17430	9390	13410	13526.15	6.93	0	-3111	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1603	9.74	0.93	12	0.09	1396.00	14689.00	20400	20230613	-33.33	10700	20221013	27.10	20400	-33.33	20230613	11100	22.52	20230103	20400	-33.33	20230613	10700	27.10	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
31	20230828	110833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	240	2	1.79	126646790	9373	12.12	13650	13700	13410	17430	9390	13410	13511.87	6.93	0	-2486	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1609	9.78	0.93	12	0.08	1396.00	14689.00	20400	20230613	-33.09	10700	20221013	27.57	20400	-33.09	20230613	11100	22.97	20230103	20400	-33.09	20230613	10700	27.57	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
32	20230828	100825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13540	130	2	0.97	75732410	5618	7.26	13650	13650	13410	17430	9390	13410	13480.32	6.93	0	-1604	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1596	9.70	0.92	12	0.05	1396.00	14689.00	20400	20230613	-33.63	10700	20221013	26.54	20400	-33.63	20230613	11100	21.98	20230103	20400	-33.63	20230613	10700	26.54	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
33	20230828	090838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	50	2	0.37	14631240	1083	1.40	13650	13650	13460	17430	9390	13410	13509.92	6.93	0	-170	14330	13870	13640	13180	12950	13755	13065	59	4020	500	9110	10	1	11784281	1586	9.64	0.92	12	0.01	1396.00	14689.00	20400	20230613	-34.02	10700	20221013	25.79	20400	-34.02	20230613	11100	21.26	20230103	20400	-34.02	20230613	10700	25.79	20221013	3.25	N	148150	500	58 억		817097	N	N	0	N	00	N
34	20230825	160832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	-570	5	-4.08	1046219030	76812	26.92	14100	14100	13410	18170	9790	13980	13620.80	7.06	0	-18490	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1580	9.61	0.91	12	0.65	1396.00	14689.00	20400	20230613	-34.26	10700	20221013	25.33	20400	-34.26	20230613	11100	20.81	20230103	20400	-34.26	20230613	10700	25.33	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
35	20230825	150836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-510	5	-3.65	963984510	70687	24.77	14100	14100	13410	18170	9790	13980	13637.37	7.06	0	-17611	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1587	9.65	0.92	12	0.60	1396.00	14689.00	20400	20230613	-33.97	10700	20221013	25.89	20400	-33.97	20230613	11100	21.35	20230103	20400	-33.97	20230613	10700	25.89	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
36	20230825	140834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-550	5	-3.93	850361170	62252	21.82	14100	14100	13410	18170	9790	13980	13659.98	7.06	0	-13607	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1583	9.62	0.91	12	0.53	1396.00	14689.00	20400	20230613	-34.17	10700	20221013	25.51	20400	-34.17	20230613	11100	20.99	20230103	20400	-34.17	20230613	10700	25.51	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
37	20230825	130830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-510	5	-3.65	758305620	55403	19.41	14100	14100	13440	18170	9790	13980	13687.09	7.06	0	-10659	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1587	9.65	0.92	12	0.47	1396.00	14689.00	20400	20230613	-33.97	10700	20221013	25.89	20400	-33.97	20230613	11100	21.35	20230103	20400	-33.97	20230613	10700	25.89	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
38	20230825	120830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	-460	5	-3.29	664973580	48483	16.99	14100	14100	13520	18170	9790	13980	13715.60	7.06	0	-8356	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1593	9.68	0.92	12	0.41	1396.00	14689.00	20400	20230613	-33.73	10700	20221013	26.36	20400	-33.73	20230613	11100	21.80	20230103	20400	-33.73	20230613	10700	26.36	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
39	20230825	110832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-300	5	-2.15	530154360	38590	13.52	14100	14100	13640	18170	9790	13980	13738.13	7.06	0	-2536	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1612	9.80	0.93	12	0.33	1396.00	14689.00	20400	20230613	-32.94	10700	20221013	27.85	20400	-32.94	20230613	11100	23.24	20230103	20400	-32.94	20230613	10700	27.85	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
40	20230825	100836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13740	-240	5	-1.72	373136100	27125	9.51	14100	14100	13690	18170	9790	13980	13756.17	7.06	0	4545	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1619	9.84	0.94	12	0.23	1396.00	14689.00	20400	20230613	-32.65	10700	20221013	28.41	20400	-32.65	20230613	11100	23.78	20230103	20400	-32.65	20230613	10700	28.41	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
41	20230825	090830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	-230	5	-1.65	68322910	4941	1.73	14100	14100	13690	18170	9790	13980	13827.75	7.06	0	782	16160	15070	14310	13220	12460	15615	13765	59	4190	500	9500	10	1	11784281	1620	9.85	0.94	12	0.04	1396.00	14689.00	20400	20230613	-32.60	10700	20221013	28.50	20400	-32.60	20230613	11100	23.87	20230103	20400	-32.60	20230613	10700	28.50	20221013	3.19	N	148150	500	58 억		832524	N	N	0	N	00	N
42	20230824	160825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	540	2	4.02	4065084920	284755	599.23	13550	15400	13550	17470	9410	13440	14276.10	7.42	0	-41830	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1647	10.01	0.95	12	2.42	1396.00	14689.00	20400	20230613	-31.47	10700	20221013	30.65	20400	-31.47	20230613	11100	25.95	20230103	20400	-31.47	20230613	10700	30.65	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
43	20230824	150823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14080	640	2	4.76	3912411790	273861	576.31	13550	15400	13550	17470	9410	13440	14286.12	7.42	0	-41414	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1659	10.09	0.96	12	2.32	1396.00	14689.00	20400	20230613	-30.98	10700	20221013	31.59	20400	-30.98	20230613	11100	26.85	20230103	20400	-30.98	20230613	10700	31.59	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
44	20230824	140825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	560	2	4.17	3834816330	268342	564.69	13550	15400	13550	17470	9410	13440	14290.78	7.42	0	-40080	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1650	10.03	0.95	12	2.28	1396.00	14689.00	20400	20230613	-31.37	10700	20221013	30.84	20400	-31.37	20230613	11100	26.13	20230103	20400	-31.37	20230613	10700	30.84	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
45	20230824	130828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14030	590	2	4.39	3766787140	263480	554.46	13550	15400	13550	17470	9410	13440	14296.29	7.42	0	-40226	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1653	10.05	0.96	12	2.24	1396.00	14689.00	20400	20230613	-31.23	10700	20221013	31.12	20400	-31.23	20230613	11100	26.40	20230103	20400	-31.23	20230613	10700	31.12	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
46	20230824	120832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	520	2	3.87	3679273540	257224	541.30	13550	15400	13550	17470	9410	13440	14303.77	7.42	0	-40619	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1645	10.00	0.95	12	2.18	1396.00	14689.00	20400	20230613	-31.57	10700	20221013	30.47	20400	-31.57	20230613	11100	25.77	20230103	20400	-31.57	20230613	10700	30.47	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
47	20230824	110828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	710	2	5.28	3555767990	248432	522.79	13550	15400	13550	17470	9410	13440	14312.84	7.42	0	-38872	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1667	10.14	0.96	12	2.11	1396.00	14689.00	20400	20230613	-30.64	10700	20221013	32.24	20400	-30.64	20230613	11100	27.48	20230103	20400	-30.64	20230613	10700	32.24	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
48	20230824	100823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	570	2	4.24	2222730810	153588	323.21	13550	15400	13550	17470	9410	13440	14472.03	7.42	0	-37256	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1651	10.04	0.95	12	1.30	1396.00	14689.00	20400	20230613	-31.32	10700	20221013	30.93	20400	-31.32	20230613	11100	26.22	20230103	20400	-31.32	20230613	10700	30.93	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
49	20230824	090826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13700	260	2	1.93	17020640	1249	2.63	13550	13740	13550	17470	9410	13440	13627.41	7.42	0	367	13853	13646	13543	13336	13233	13595	13285	59	4030	500	9130	10	1	11784281	1614	9.81	0.93	12	0.01	1396.00	14689.00	20400	20230613	-32.84	10700	20221013	28.04	20400	-32.84	20230613	11100	23.42	20230103	20400	-32.84	20230613	10700	28.04	20221013	3.24	N	148150	500	58 억		874268	N	N	0	N	00	N
50	20230823	160823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13440	-160	5	-1.18	640739150	47277	51.87	13480	13750	13440	17680	9520	13600	13553.12	7.50	0	-9868	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1584	9.63	0.91	12	0.40	1396.00	14689.00	20400	20230613	-34.12	10700	20221013	25.61	20400	-34.12	20230613	11100	21.08	20230103	20400	-34.12	20230613	10700	25.61	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
51	20230823	150822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13490	-110	5	-0.81	575895660	42463	46.59	13480	13750	13440	17680	9520	13600	13562.29	7.50	0	-8160	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1590	9.66	0.92	12	0.36	1396.00	14689.00	20400	20230613	-33.87	10700	20221013	26.07	20400	-33.87	20230613	11100	21.53	20230103	20400	-33.87	20230613	10700	26.07	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
52	20230823	140829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13510	-90	5	-0.66	504329530	37154	40.77	13480	13750	13450	17680	9520	13600	13574.03	7.50	0	-4143	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1592	9.68	0.92	12	0.32	1396.00	14689.00	20400	20230613	-33.77	10700	20221013	26.26	20400	-33.77	20230613	11100	21.71	20230103	20400	-33.77	20230613	10700	26.26	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
53	20230823	130821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	-70	5	-0.51	483048650	35581	39.04	13480	13750	13450	17680	9520	13600	13576.03	7.50	0	-3311	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1594	9.69	0.92	12	0.30	1396.00	14689.00	20400	20230613	-33.68	10700	20221013	26.45	20400	-33.68	20230613	11100	21.89	20230103	20400	-33.68	20230613	10700	26.45	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
54	20230823	120828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	50	2	0.37	449061910	33079	36.29	13480	13750	13450	17680	9520	13600	13575.44	7.50	0	-1875	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1609	9.78	0.93	12	0.28	1396.00	14689.00	20400	20230613	-33.09	10700	20221013	27.57	20400	-33.09	20230613	11100	22.97	20230103	20400	-33.09	20230613	10700	27.57	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
55	20230823	110821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13560	-40	5	-0.29	338868930	24941	27.37	13480	13750	13450	17680	9520	13600	13586.82	7.50	0	-1705	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1598	9.71	0.92	12	0.21	1396.00	14689.00	20400	20230613	-33.53	10700	20221013	26.73	20400	-33.53	20230613	11100	22.16	20230103	20400	-33.53	20230613	10700	26.73	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
56	20230823	100822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	50	2	0.37	222383830	16431	18.03	13480	13740	13450	17680	9520	13600	13534.41	7.50	0	-1545	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1609	9.78	0.93	12	0.14	1396.00	14689.00	20400	20230613	-33.09	10700	20221013	27.57	20400	-33.09	20230613	11100	22.97	20230103	20400	-33.09	20230613	10700	27.57	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
57	20230823	090829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	-50	5	-0.37	25435680	1880	2.06	13480	13740	13480	17680	9520	13600	13529.62	7.50	0	-587	14466	14032	13816	13382	13166	13925	13275	59	4080	500	9240	10	1	11784281	1597	9.71	0.92	12	0.02	1396.00	14689.00	20400	20230613	-33.58	10700	20221013	26.64	20400	-33.58	20230613	11100	22.07	20230103	20400	-33.58	20230613	10700	26.64	20221013	3.19	N	148150	500	58 억		884110	N	N	0	N	00	N
58	20230822	160818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13600	-550	5	-3.89	1244732300	90392	141.13	14150	14250	13600	18390	9910	14150	13770.86	7.50	0	8839	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1603	9.74	0.93	12	0.77	1396.00	14689.00	20400	20230613	-33.33	10700	20221013	27.10	20400	-33.33	20230613	11100	22.52	20230103	20400	-33.33	20230613	10700	27.10	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
59	20230822	150819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	-480	5	-3.39	1167604440	84728	132.29	14150	14250	13620	18390	9910	14150	13780.62	7.50	0	8484	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1611	9.79	0.93	12	0.72	1396.00	14689.00	20400	20230613	-32.99	10700	20221013	27.76	20400	-32.99	20230613	11100	23.15	20230103	20400	-32.99	20230613	10700	27.76	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
60	20230822	140820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-470	5	-3.32	987901700	71582	111.76	14150	14250	13680	18390	9910	14150	13800.98	7.50	0	8912	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1612	9.80	0.93	12	0.61	1396.00	14689.00	20400	20230613	-32.94	10700	20221013	27.85	20400	-32.94	20230613	11100	23.24	20230103	20400	-32.94	20230613	10700	27.85	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
61	20230822	130818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	-360	5	-2.54	832768030	60279	94.12	14150	14250	13680	18390	9910	14150	13815.23	7.50	0	7245	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1625	9.88	0.94	12	0.51	1396.00	14689.00	20400	20230613	-32.40	10700	20221013	28.88	20400	-32.40	20230613	11100	24.23	20230103	20400	-32.40	20230613	10700	28.88	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
62	20230822	120805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13770	-380	5	-2.69	638142500	46185	72.11	14150	14250	13680	18390	9910	14150	13817.09	7.50	0	1256	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1623	9.86	0.94	12	0.39	1396.00	14689.00	20400	20230613	-32.50	10700	20221013	28.69	20400	-32.50	20230613	11100	24.05	20230103	20400	-32.50	20230613	10700	28.69	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
63	20230822	110817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13860	-290	5	-2.05	509996120	36905	57.62	14150	14250	13680	18390	9910	14150	13819.16	7.50	0	-578	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1633	9.93	0.94	12	0.31	1396.00	14689.00	20400	20230613	-32.06	10700	20221013	29.53	20400	-32.06	20230613	11100	24.86	20230103	20400	-32.06	20230613	10700	29.53	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
64	20230822	100814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13740	-410	5	-2.90	237593750	17083	26.67	14150	14250	13740	18390	9910	14150	13908.20	7.50	0	-3597	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1619	9.84	0.94	12	0.14	1396.00	14689.00	20400	20230613	-32.65	10700	20221013	28.41	20400	-32.65	20230613	11100	23.78	20230103	20400	-32.65	20230613	10700	28.41	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
65	20230822	090815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	20	2	0.14	16688410	1174	1.83	14150	14250	14150	18390	9910	14150	14215.00	7.50	0	-205	14836	14492	14256	13912	13676	14375	13795	59	4240	500	9620	10	1	11784281	1670	10.15	0.96	12	0.01	1396.00	14689.00	20400	20230613	-30.54	10700	20221013	32.43	20400	-30.54	20230613	11100	27.66	20230103	20400	-30.54	20230613	10700	32.43	20221013	3.19	N	148150	500	58 억		883547	N	N	0	N	00	N
66	20230821	160813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	-370	5	-2.55	907388870	63702	134.22	14450	14600	14020	18870	10170	14520	14244.29	7.68	0	-19658	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1667	10.14	0.96	12	0.54	1396.00	14689.00	20400	20230613	-30.64	10700	20221013	32.24	20400	-30.64	20230613	11100	27.48	20230103	20400	-30.64	20230613	10700	32.24	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
67	20230821	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14090	-430	5	-2.96	807706950	56649	119.36	14450	14600	14020	18870	10170	14520	14258.10	7.68	0	-18776	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1660	10.09	0.96	12	0.48	1396.00	14689.00	20400	20230613	-30.93	10700	20221013	31.68	20400	-30.93	20230613	11100	26.94	20230103	20400	-30.93	20230613	10700	31.68	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
68	20230821	140816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14120	-400	5	-2.75	626205570	43766	92.21	14450	14600	14120	18870	10170	14520	14308.04	7.68	0	-14880	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1664	10.11	0.96	12	0.37	1396.00	14689.00	20400	20230613	-30.78	10700	20221013	31.96	20400	-30.78	20230613	11100	27.21	20230103	20400	-30.78	20230613	10700	31.96	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
69	20230821	130825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	-250	5	-1.72	496536960	34638	72.98	14450	14600	14220	18870	10170	14520	14335.04	7.68	0	-11312	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1682	10.22	0.97	12	0.29	1396.00	14689.00	20400	20230613	-30.05	10700	20221013	33.36	20400	-30.05	20230613	11100	28.56	20230103	20400	-30.05	20230613	10700	33.36	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
70	20230821	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	-270	5	-1.86	424962920	29627	62.42	14450	14600	14220	18870	10170	14520	14343.77	7.68	0	-9223	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1679	10.21	0.97	12	0.25	1396.00	14689.00	20400	20230613	-30.15	10700	20221013	33.18	20400	-30.15	20230613	11100	28.38	20230103	20400	-30.15	20230613	10700	33.18	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
71	20230821	110815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14280	-240	5	-1.65	393107590	27394	57.72	14450	14600	14220	18870	10170	14520	14350.13	7.68	0	-8214	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1683	10.23	0.97	12	0.23	1396.00	14689.00	20400	20230613	-30.00	10700	20221013	33.46	20400	-30.00	20230613	11100	28.65	20230103	20400	-30.00	20230613	10700	33.46	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
72	20230821	100813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14360	-160	5	-1.10	276682880	19249	40.56	14450	14600	14220	18870	10170	14520	14373.88	7.68	0	-3741	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1692	10.29	0.98	12	0.16	1396.00	14689.00	20400	20230613	-29.61	10700	20221013	34.21	20400	-29.61	20230613	11100	29.37	20230103	20400	-29.61	20230613	10700	34.21	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
73	20230821	090821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14330	-190	5	-1.31	27669800	1913	4.03	14450	14600	14310	18870	10170	14520	14464.09	7.68	0	-507	15293	14906	14603	14216	13913	14755	14065	59	4350	500	9870	10	1	11784281	1689	10.27	0.98	12	0.02	1396.00	14689.00	20400	20230613	-29.75	10700	20221013	33.93	20400	-29.75	20230613	11100	29.10	20230103	20400	-29.75	20230613	10700	33.93	20221013	3.18	N	148150	500	58 억		904914	N	N	0	N	00	N
74	20230818	160814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	-180	5	-1.22	681746420	46956	50.93	14700	14990	14300	19110	10290	14700	14518.83	7.74	0	5175	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1711	10.40	0.99	12	0.40	1396.00	14689.00	20400	20230613	-28.82	10700	20221013	35.70	20400	-28.82	20230613	11100	30.81	20230103	20400	-28.82	20230613	10700	35.70	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
75	20230818	150806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14390	-310	5	-2.11	645333480	44432	48.19	14700	14990	14300	19110	10290	14700	14524.07	7.74	0	5044	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1696	10.31	0.98	12	0.38	1396.00	14689.00	20400	20230613	-29.46	10700	20221013	34.49	20400	-29.46	20230613	11100	29.64	20230103	20400	-29.46	20230613	10700	34.49	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
76	20230818	140813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14420	-280	5	-1.90	526631350	36160	39.22	14700	14990	14300	19110	10290	14700	14563.92	7.74	0	4128	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1699	10.33	0.98	12	0.31	1396.00	14689.00	20400	20230613	-29.31	10700	20221013	34.77	20400	-29.31	20230613	11100	29.91	20230103	20400	-29.31	20230613	10700	34.77	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
77	20230818	130806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14600	-100	5	-0.68	389807300	26664	28.92	14700	14990	14300	19110	10290	14700	14619.24	7.74	0	4519	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1721	10.46	0.99	12	0.23	1396.00	14689.00	20400	20230613	-28.43	10700	20221013	36.45	20400	-28.43	20230613	11100	31.53	20230103	20400	-28.43	20230613	10700	36.45	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
78	20230818	120819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14650	-50	5	-0.34	356782500	24400	26.46	14700	14990	14300	19110	10290	14700	14622.23	7.74	0	3993	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1726	10.49	1.00	12	0.21	1396.00	14689.00	20400	20230613	-28.19	10700	20221013	36.92	20400	-28.19	20230613	11100	31.98	20230103	20400	-28.19	20230613	10700	36.92	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
79	20230818	110809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14880	180	2	1.22	277809390	19040	20.65	14700	14990	14300	19110	10290	14700	14590.83	7.74	0	4109	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1754	10.66	1.01	12	0.16	1396.00	14689.00	20400	20230613	-27.06	10700	20221013	39.07	20400	-27.06	20230613	11100	34.05	20230103	20400	-27.06	20230613	10700	39.07	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
80	20230818	100813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14460	-240	5	-1.63	126853090	8773	9.51	14700	14750	14300	19110	10290	14700	14459.49	7.74	0	-605	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1704	10.36	0.98	12	0.07	1396.00	14689.00	20400	20230613	-29.12	10700	20221013	35.14	20400	-29.12	20230613	11100	30.27	20230103	20400	-29.12	20230613	10700	35.14	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
81	20230818	090817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14420	-280	5	-1.90	26346070	1804	1.96	14700	14700	14410	19110	10290	14700	14604.25	7.74	0	-727	15673	15186	14723	14236	13773	14955	14005	59	4410	500	9990	10	1	11784281	1699	10.33	0.98	12	0.02	1396.00	14689.00	20400	20230613	-29.31	10700	20221013	34.77	20400	-29.31	20230613	11100	29.91	20230103	20400	-29.31	20230613	10700	34.77	20221013	3.08	N	148150	500	58 억		911576	N	N	0	N	00	N
82	20230817	160813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	-610	5	-3.98	1352821450	92122	170.71	14750	15210	14260	19900	10720	15310	14685.05	7.77	0	-1423	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1732	10.53	1.00	12	0.78	1396.00	14689.00	20400	20230613	-27.94	10700	20221013	37.38	20400	-27.94	20230613	11100	32.43	20230103	20400	-27.94	20230613	10700	37.38	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
83	20230817	150819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14800	-510	5	-3.33	1289710210	87828	162.75	14750	15210	14260	19900	10720	15310	14684.50	7.77	0	-2032	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1744	10.60	1.01	12	0.75	1396.00	14689.00	20400	20230613	-27.45	10700	20221013	38.32	20400	-27.45	20230613	11100	33.33	20230103	20400	-27.45	20230613	10700	38.32	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
84	20230817	140812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14880	-430	5	-2.81	1126878000	76824	142.36	14750	15210	14260	19900	10720	15310	14668.31	7.77	0	949	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1754	10.66	1.01	12	0.65	1396.00	14689.00	20400	20230613	-27.06	10700	20221013	39.07	20400	-27.06	20230613	11100	34.05	20230103	20400	-27.06	20230613	10700	39.07	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
85	20230817	130810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14760	-550	5	-3.59	1062644220	72479	134.31	14750	15210	14260	19900	10720	15310	14661.41	7.77	0	795	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1739	10.57	1.00	12	0.62	1396.00	14689.00	20400	20230613	-27.65	10700	20221013	37.94	20400	-27.65	20230613	11100	32.97	20230103	20400	-27.65	20230613	10700	37.94	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
86	20230817	120813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	-570	5	-3.72	952860560	64996	120.44	14750	15210	14260	19900	10720	15310	14660.30	7.77	0	881	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1737	10.56	1.00	12	0.55	1396.00	14689.00	20400	20230613	-27.75	10700	20221013	37.76	20400	-27.75	20230613	11100	32.79	20230103	20400	-27.75	20230613	10700	37.76	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
87	20230817	110812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14670	-640	5	-4.18	785642890	53653	99.42	14750	15210	14260	19900	10720	15310	14643.04	7.77	0	1252	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1729	10.51	1.00	12	0.46	1396.00	14689.00	20400	20230613	-28.09	10700	20221013	37.10	20400	-28.09	20230613	11100	32.16	20230103	20400	-28.09	20230613	10700	37.10	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
88	20230817	100807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14590	-720	5	-4.70	653855660	44636	82.71	14750	15210	14260	19900	10720	15310	14648.62	7.77	0	489	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1719	10.45	0.99	12	0.38	1396.00	14689.00	20400	20230613	-28.48	10700	20221013	36.36	20400	-28.48	20230613	11100	31.44	20230103	20400	-28.48	20230613	10700	36.36	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
89	20230817	090807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-410	5	-2.68	147079230	9866	18.28	14750	15210	14750	19900	10720	15310	14907.69	7.77	0	35	16103	15706	15503	15106	14903	15605	15005	59	4590	500	10410	10	1	11784281	1756	10.67	1.01	12	0.08	1396.00	14689.00	20400	20230613	-26.96	10700	20221013	39.25	20400	-26.96	20230613	11100	34.23	20230103	20400	-26.96	20230613	10700	39.25	20221013	2.94	N	148150	500	58 억		915490	N	N	0	N	00	N
90	20230816	160812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15310	-380	5	-2.42	832436620	53543	57.47	15530	15900	15300	20350	10990	15690	15547.26	7.80	0	-3147	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1804	10.97	1.04	12	0.45	1396.00	14689.00	20400	20230613	-24.95	10700	20221013	43.08	20400	-24.95	20230613	11100	37.93	20230103	20400	-24.95	20230613	10700	43.08	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
91	20230816	150813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15370	-320	5	-2.04	762660860	48986	52.58	15530	15900	15300	20350	10990	15690	15568.75	7.80	0	-3545	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1811	11.01	1.05	12	0.42	1396.00	14689.00	20400	20230613	-24.66	10700	20221013	43.64	20400	-24.66	20230613	11100	38.47	20230103	20400	-24.66	20230613	10700	43.64	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
92	20230816	140812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15580	-110	5	-0.70	486655330	31085	33.36	15530	15900	15440	20350	10990	15690	15655.54	7.80	0	-2295	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1836	11.16	1.06	12	0.26	1396.00	14689.00	20400	20230613	-23.63	10700	20221013	45.61	20400	-23.63	20230613	11100	40.36	20230103	20400	-23.63	20230613	10700	45.61	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
93	20230816	130809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15610	-80	5	-0.51	431030830	27514	29.53	15530	15900	15440	20350	10990	15690	15665.80	7.80	0	-2102	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1840	11.18	1.06	12	0.23	1396.00	14689.00	20400	20230613	-23.48	10700	20221013	45.89	20400	-23.48	20230613	11100	40.63	20230103	20400	-23.48	20230613	10700	45.89	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
94	20230816	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15700	10	2	0.06	415772710	26537	28.48	15530	15900	15440	20350	10990	15690	15667.59	7.80	0	-2053	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1850	11.25	1.07	12	0.23	1396.00	14689.00	20400	20230613	-23.04	10700	20221013	46.73	20400	-23.04	20230613	11100	41.44	20230103	20400	-23.04	20230613	10700	46.73	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
95	20230816	110817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15510	-180	5	-1.15	370752760	23638	25.37	15530	15900	15500	20350	10990	15690	15684.59	7.80	0	-2013	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1828	11.11	1.06	12	0.20	1396.00	14689.00	20400	20230613	-23.97	10700	20221013	44.95	20400	-23.97	20230613	11100	39.73	20230103	20400	-23.97	20230613	10700	44.95	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
96	20230816	100813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15680	-10	5	-0.06	208659160	13278	14.25	15530	15900	15530	20350	10990	15690	15714.81	7.80	0	-911	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1848	11.23	1.07	12	0.11	1396.00	14689.00	20400	20230613	-23.14	10700	20221013	46.54	20400	-23.14	20230613	11100	41.26	20230103	20400	-23.14	20230613	10700	46.54	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
97	20230816	090810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15710	20	2	0.13	18761480	1201	1.29	15530	15740	15530	20350	10990	15690	15616.40	7.80	0	-56	17123	16406	16013	15296	14903	16210	15100	59	4680	500	10660	10	1	11784281	1851	11.25	1.07	12	0.01	1396.00	14689.00	20400	20230613	-22.99	10700	20221013	46.82	20400	-22.99	20230613	11100	41.53	20230103	20400	-22.99	20230613	10700	46.82	20221013	2.98	N	148150	500	58 억		918735	N	N	0	N	00	N
98	20230814	160802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15690	-1040	5	-6.22	1479683330	92952	168.03	16730	16730	15620	21700	11720	16730	15919.84	7.88	0	-10255	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1849	11.24	1.07	12	0.79	1396.00	14689.00	20500	20220811	-23.46	10700	20221013	46.64	20400	-23.09	20230613	11100	41.35	20230103	20400	-23.09	20230613	10700	46.64	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
99	20230814	150800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15670	-1060	5	-6.34	1416525320	88926	160.75	16730	16730	15620	21700	11720	16730	15929.26	7.88	0	-9744	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1847	11.22	1.07	12	0.75	1396.00	14689.00	20500	20220811	-23.56	10700	20221013	46.45	20400	-23.19	20230613	11100	41.17	20230103	20400	-23.19	20230613	10700	46.45	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
100	20230814	140801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15650	-1080	5	-6.46	1254791390	78595	142.08	16730	16730	15620	21700	11720	16730	15965.28	7.88	0	-11533	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1844	11.21	1.07	12	0.67	1396.00	14689.00	20500	20220811	-23.66	10700	20221013	46.26	20400	-23.28	20230613	11100	40.99	20230103	20400	-23.28	20230613	10700	46.26	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
101	20230814	130754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15640	-1090	5	-6.52	1110392220	69373	125.41	16730	16730	15630	21700	11720	16730	16006.12	7.88	0	-12657	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1843	11.20	1.06	12	0.59	1396.00	14689.00	20500	20220811	-23.71	10700	20221013	46.17	20400	-23.33	20230613	11100	40.90	20230103	20400	-23.33	20230613	10700	46.17	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
102	20230814	120759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15780	-950	5	-5.68	918992450	57192	103.39	16730	16730	15750	21700	11720	16730	16068.55	7.88	0	-11145	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1860	11.30	1.07	12	0.49	1396.00	14689.00	20500	20220811	-23.02	10700	20221013	47.48	20400	-22.65	20230613	11100	42.16	20230103	20400	-22.65	20230613	10700	47.48	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
103	20230814	110754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15910	-820	5	-4.90	717480340	44447	80.35	16730	16730	15800	21700	11720	16730	16142.38	7.88	0	-12452	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1875	11.40	1.08	12	0.38	1396.00	14689.00	20500	20220811	-22.39	10700	20221013	48.69	20400	-22.01	20230613	11100	43.33	20230103	20400	-22.01	20230613	10700	48.69	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
104	20230814	100756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16330	-400	5	-2.39	182411990	11136	20.13	16730	16730	16310	21700	11720	16730	16380.39	7.88	0	-4320	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1924	11.70	1.11	12	0.09	1396.00	14689.00	20500	20220811	-20.34	10700	20221013	52.62	20400	-19.95	20230613	11100	47.12	20230103	20400	-19.95	20230613	10700	52.62	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
105	20230814	090754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16480	-250	5	-1.49	23305840	1406	2.54	16730	16730	16480	21700	11720	16730	16575.99	7.88	0	-734	17463	17096	16613	16246	15763	17280	16430	59	4990	500	11370	10	1	11784281	1942	11.81	1.12	12	0.01	1396.00	14689.00	20500	20220811	-19.61	10700	20221013	54.02	20400	-19.22	20230613	11100	48.47	20230103	20400	-19.22	20230613	10700	54.02	20221013	3.01	N	148150	500	58 억		928991	N	N	0	N	00	N
106	20230811	160756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16730	600	2	3.72	920069810	55300	92.78	16130	16980	16130	20950	11300	16130	16637.50	7.85	0	4231	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1972	11.98	1.14	12	0.47	1396.00	14689.00	20800	20220810	-19.57	10700	20221013	56.36	20400	-17.99	20230613	11100	50.72	20230103	20500	-18.39	20220811	10700	56.36	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
107	20230811	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16730	600	2	3.72	899907640	54095	90.76	16130	16980	16130	20950	11300	16130	16635.69	7.85	0	4269	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1972	11.98	1.14	12	0.46	1396.00	14689.00	20800	20220810	-19.57	10700	20221013	56.36	20400	-17.99	20230613	11100	50.72	20230103	20500	-18.39	20220811	10700	56.36	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
108	20230811	140749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16690	560	2	3.47	863956020	51939	87.14	16130	16980	16130	20950	11300	16130	16634.05	7.85	0	3966	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1967	11.96	1.14	12	0.44	1396.00	14689.00	20800	20220810	-19.76	10700	20221013	55.98	20400	-18.19	20230613	11100	50.36	20230103	20500	-18.59	20220811	10700	55.98	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
109	20230811	130748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16700	570	2	3.53	574947260	34753	58.31	16130	16730	16130	20950	11300	16130	16543.82	7.85	0	1591	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1968	11.96	1.14	12	0.29	1396.00	14689.00	20800	20220810	-19.71	10700	20221013	56.07	20400	-18.14	20230613	11100	50.45	20230103	20500	-18.54	20220811	10700	56.07	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
110	20230811	120741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16470	340	2	2.11	472623880	28608	48.00	16130	16730	16130	20950	11300	16130	16520.69	7.85	0	1603	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1941	11.80	1.12	12	0.24	1396.00	14689.00	20800	20220810	-20.82	10700	20221013	53.93	20400	-19.26	20230613	11100	48.38	20230103	20500	-19.66	20220811	10700	53.93	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
111	20230811	110742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16410	280	2	1.74	457059600	27659	46.40	16130	16730	16130	20950	11300	16130	16524.81	7.85	0	1667	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1934	11.76	1.12	12	0.23	1396.00	14689.00	20800	20220810	-21.11	10700	20221013	53.36	20400	-19.56	20230613	11100	47.84	20230103	20500	-19.95	20220811	10700	53.36	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
112	20230811	100741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16580	450	2	2.79	366516540	22162	37.18	16130	16730	16130	20950	11300	16130	16538.06	7.85	0	1996	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1954	11.88	1.13	12	0.19	1396.00	14689.00	20800	20220810	-20.29	10700	20221013	54.95	20400	-18.73	20230613	11100	49.37	20230103	20500	-19.12	20220811	10700	54.95	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
113	20230811	090749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16270	140	2	0.87	30800830	1903	3.19	16130	16490	16130	20950	11300	16130	16185.41	7.85	0	-623	16843	16486	16153	15796	15463	16320	15630	59	4825	500	10960	10	1	11784281	1917	11.65	1.11	12	0.02	1396.00	14689.00	20800	20220810	-21.78	10700	20221013	52.06	20400	-20.25	20230613	11100	46.58	20230103	20500	-20.63	20220811	10700	52.06	20221013	3.00	N	148150	500	58 억		924864	N	N	0	N	00	N
114	20230810	160740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16130	-380	5	-2.30	954580490	59587	219.55	16510	16510	15820	21450	11560	16510	16019.90	7.90	0	-7153	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1901	11.55	1.10	12	0.51	1396.00	14689.00	20800	20220810	-22.45	10700	20221013	50.75	20400	-20.93	20230613	11100	45.32	20230103	20800	-22.45	20220810	10700	50.75	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
115	20230810	150738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16030	-480	5	-2.91	932594250	58218	214.51	16510	16510	15820	21450	11560	16510	16019.00	7.90	0	-6891	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1889	11.48	1.09	12	0.49	1396.00	14689.00	20800	20220810	-22.93	10700	20221013	49.81	20400	-21.42	20230613	11100	44.41	20230103	20800	-22.93	20220810	10700	49.81	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
116	20230810	140739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16000	-510	5	-3.09	864043740	53954	198.80	16510	16510	15820	21450	11560	16510	16014.45	7.90	0	-5182	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1885	11.46	1.09	12	0.46	1396.00	14689.00	20800	20220810	-23.08	10700	20221013	49.53	20400	-21.57	20230613	11100	44.14	20230103	20800	-23.08	20220810	10700	49.53	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
117	20230810	130732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15950	-560	5	-3.39	599673480	37408	137.83	16510	16510	15860	21450	11560	16510	16030.62	7.90	0	-7065	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1880	11.43	1.09	12	0.32	1396.00	14689.00	20800	20220810	-23.32	10700	20221013	49.07	20400	-21.81	20230613	11100	43.69	20230103	20800	-23.32	20220810	10700	49.07	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
118	20230810	120745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15990	-520	5	-3.15	511230110	31866	117.41	16510	16510	15860	21450	11560	16510	16043.12	7.90	0	-6838	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1884	11.45	1.09	12	0.27	1396.00	14689.00	20800	20220810	-23.12	10700	20221013	49.44	20400	-21.62	20230613	11100	44.05	20230103	20800	-23.12	20220810	10700	49.44	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
119	20230810	110745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15970	-540	5	-3.27	468491120	29192	107.56	16510	16510	15860	21450	11560	16510	16048.61	7.90	0	-7152	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1882	11.44	1.09	12	0.25	1396.00	14689.00	20800	20220810	-23.22	10700	20221013	49.25	20400	-21.72	20230613	11100	43.87	20230103	20800	-23.22	20220810	10700	49.25	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
120	20230810	100741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15870	-640	5	-3.88	384919720	23955	88.26	16510	16510	15860	21450	11560	16510	16068.45	7.90	0	-6164	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1870	11.37	1.08	12	0.20	1396.00	14689.00	20800	20220810	-23.70	10700	20221013	48.32	20400	-22.21	20230613	11100	42.97	20230103	20800	-23.70	20220810	10700	48.32	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
121	20230810	090750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16480	-30	5	-0.18	15589350	954	3.52	16510	16510	16260	21450	11560	16510	16341.04	7.90	0	-184	16936	16722	16446	16232	15956	16830	16340	59	4945	500	11220	10	1	11784281	1942	11.81	1.12	12	0.01	1396.00	14689.00	20800	20220810	-20.77	10700	20221013	54.02	20400	-19.22	20230613	11100	48.47	20230103	20800	-20.77	20220810	10700	54.02	20221013	3.06	N	148150	500	58 억		931282	N	N	0	N	00	N
122	20230809	160740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16510	350	2	2.17	443532470	26860	72.68	16170	16660	16170	21000	11320	16160	16512.81	7.89	0	1318	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1946	11.83	1.12	12	0.23	1396.00	14689.00	20800	20220810	-20.62	10700	20221013	54.30	20400	-19.07	20230613	11100	48.74	20230103	20800	-20.62	20220810	10700	54.30	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
123	20230809	150730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16500	340	2	2.10	409177490	24776	67.04	16170	16660	16170	21000	11320	16160	16515.07	7.89	0	2150	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1944	11.82	1.12	12	0.21	1396.00	14689.00	20800	20220810	-20.67	10700	20221013	54.21	20400	-19.12	20230613	11100	48.65	20230103	20800	-20.67	20220810	10700	54.21	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
124	20230809	140729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16580	420	2	2.60	285355610	17291	46.79	16170	16660	16170	21000	11320	16160	16503.13	7.89	0	-16	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1954	11.88	1.13	12	0.15	1396.00	14689.00	20800	20220810	-20.29	10700	20221013	54.95	20400	-18.73	20230613	11100	49.37	20230103	20800	-20.29	20220810	10700	54.95	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
125	20230809	130746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16550	390	2	2.41	225640200	13687	37.03	16170	16650	16170	21000	11320	16160	16485.73	7.89	0	766	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1950	11.86	1.13	12	0.12	1396.00	14689.00	20800	20220810	-20.43	10700	20221013	54.67	20400	-18.87	20230613	11100	49.10	20230103	20800	-20.43	20220810	10700	54.67	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
126	20230809	120743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16440	280	2	1.73	190445720	11553	31.26	16170	16650	16170	21000	11320	16160	16484.53	7.89	0	1167	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1937	11.78	1.12	12	0.10	1396.00	14689.00	20800	20220810	-20.96	10700	20221013	53.64	20400	-19.41	20230613	11100	48.11	20230103	20800	-20.96	20220810	10700	53.64	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
127	20230809	110739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16430	270	2	1.67	177412780	10760	29.11	16170	16650	16170	21000	11320	16160	16488.18	7.89	0	1285	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1936	11.77	1.12	12	0.09	1396.00	14689.00	20800	20220810	-21.01	10700	20221013	53.55	20400	-19.46	20230613	11100	48.02	20230103	20800	-21.01	20220810	10700	53.55	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
128	20230809	100727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16490	330	2	2.04	149057580	9037	24.45	16170	16650	16170	21000	11320	16160	16494.14	7.89	0	1564	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1943	11.81	1.12	12	0.08	1396.00	14689.00	20800	20220810	-20.72	10700	20221013	54.11	20400	-19.17	20230613	11100	48.56	20230103	20800	-20.72	20220810	10700	54.11	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
129	20230809	090732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16270	110	2	0.68	44341110	2693	7.29	16170	16600	16170	21000	11320	16160	16465.32	7.89	0	-1673	16826	16492	16256	15922	15686	16375	15805	59	4840	500	10980	10	1	11784281	1917	11.65	1.11	12	0.02	1396.00	14689.00	20800	20220810	-21.78	10700	20221013	52.06	20400	-20.25	20230613	11100	46.58	20230103	20800	-21.78	20220810	10700	52.06	20221013	3.02	N	148150	500	58 억		929963	N	N	0	N	00	N
130	20230808	160746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16160	-250	5	-1.52	589963990	36526	70.26	16410	16590	16020	21300	11490	16410	16151.89	7.87	0	2050	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1904	11.58	1.10	12	0.31	1396.00	14689.00	20800	20220810	-22.31	10700	20221013	51.03	20400	-20.78	20230613	11100	45.59	20230103	20800	-22.31	20220810	10700	51.03	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
131	20230808	150738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16170	-240	5	-1.46	566354840	35065	67.45	16410	16590	16020	21300	11490	16410	16151.57	7.87	0	1744	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1906	11.58	1.10	12	0.30	1396.00	14689.00	20800	20220810	-22.26	10700	20221013	51.12	20400	-20.74	20230613	11100	45.68	20230103	20800	-22.26	20220810	10700	51.12	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
132	20230808	140734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16200	-210	5	-1.28	532726400	32982	63.45	16410	16590	16020	21300	11490	16410	16152.03	7.87	0	1917	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1909	11.60	1.10	12	0.28	1396.00	14689.00	20800	20220810	-22.12	10700	20221013	51.40	20400	-20.59	20230613	11100	45.95	20230103	20800	-22.12	20220810	10700	51.40	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
133	20230808	130726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16200	-210	5	-1.28	508714940	31501	60.60	16410	16590	16020	21300	11490	16410	16149.17	7.87	0	1756	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1909	11.60	1.10	12	0.27	1396.00	14689.00	20800	20220810	-22.12	10700	20221013	51.40	20400	-20.59	20230613	11100	45.95	20230103	20800	-22.12	20220810	10700	51.40	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
134	20230808	120732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16250	-160	5	-0.98	485388160	30063	57.83	16410	16590	16020	21300	11490	16410	16145.70	7.87	0	1710	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1915	11.64	1.11	12	0.26	1396.00	14689.00	20800	20220810	-21.88	10700	20221013	51.87	20400	-20.34	20230613	11100	46.40	20230103	20800	-21.88	20220810	10700	51.87	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
135	20230808	110722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16050	-360	5	-2.19	380615250	23562	45.33	16410	16590	16020	21300	11490	16410	16153.78	7.87	0	449	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1891	11.50	1.09	12	0.20	1396.00	14689.00	20800	20220810	-22.84	10700	20221013	50.00	20400	-21.32	20230613	11100	44.59	20230103	20800	-22.84	20220810	10700	50.00	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
136	20230808	100734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16070	-340	5	-2.07	255269620	15757	30.31	16410	16590	16070	21300	11490	16410	16200.39	7.87	0	515	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1894	11.51	1.09	12	0.13	1396.00	14689.00	20800	20220810	-22.74	10700	20221013	50.19	20400	-21.23	20230613	11100	44.77	20230103	20800	-22.74	20220810	10700	50.19	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
137	20230808	090737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16490	80	2	0.49	10056280	610	1.17	16410	16590	16410	21300	11490	16410	16485.70	7.87	0	-203	17330	16870	16600	16140	15870	16735	16005	59	4905	500	11150	10	1	11784281	1943	11.81	1.12	12	0.01	1396.00	14689.00	20800	20220810	-20.72	10700	20221013	54.11	20400	-19.17	20230613	11100	48.56	20230103	20800	-20.72	20220810	10700	54.11	20221013	3.07	N	148150	500	58 억		927775	N	N	0	N	00	N
138	20230807	160730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16410	-650	5	-3.81	859395000	51795	190.79	17060	17060	16330	22150	11950	17060	16594.56	7.90	0	-3610	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1934	11.76	1.12	12	0.44	1396.00	14689.00	20800	20220810	-21.11	10700	20221013	53.36	20400	-19.56	20230613	11100	47.84	20230103	20800	-21.11	20220810	10700	53.36	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
139	20230807	150730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16370	-690	5	-4.04	793592870	47778	176.00	17060	17060	16370	22150	11950	17060	16609.53	7.90	0	-3699	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1929	11.73	1.11	12	0.41	1396.00	14689.00	20800	20220810	-21.30	10700	20221013	52.99	20400	-19.75	20230613	11100	47.48	20230103	20800	-21.30	20220810	10700	52.99	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
140	20230807	140734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16460	-600	5	-3.52	658490700	39550	145.69	17060	17060	16460	22150	11950	17060	16649.06	7.90	0	-4031	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1940	11.79	1.12	12	0.34	1396.00	14689.00	20800	20220810	-20.87	10700	20221013	53.83	20400	-19.31	20230613	11100	48.29	20230103	20800	-20.87	20220810	10700	53.83	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
141	20230807	130727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16570	-490	5	-2.87	566279600	33962	125.10	17060	17060	16540	22150	11950	17060	16673.35	7.90	0	-3206	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1953	11.87	1.13	12	0.29	1396.00	14689.00	20800	20220810	-20.34	10700	20221013	54.86	20400	-18.77	20230613	11100	49.28	20230103	20800	-20.34	20220810	10700	54.86	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
142	20230807	120725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16610	-450	5	-2.64	517579630	31027	114.29	17060	17060	16540	22150	11950	17060	16680.98	7.90	0	-2334	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1957	11.90	1.13	12	0.26	1396.00	14689.00	20800	20220810	-20.14	10700	20221013	55.23	20400	-18.58	20230613	11100	49.64	20230103	20800	-20.14	20220810	10700	55.23	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
143	20230807	110720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16650	-410	5	-2.40	429049870	25684	94.61	17060	17060	16560	22150	11950	17060	16704.25	7.90	0	-100	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1962	11.93	1.13	12	0.22	1396.00	14689.00	20800	20220810	-19.95	10700	20221013	55.61	20400	-18.38	20230613	11100	50.00	20230103	20800	-19.95	20220810	10700	55.61	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
144	20230807	100728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16800	-260	5	-1.52	248273220	14837	54.65	17060	17060	16650	22150	11950	17060	16732.28	7.90	0	472	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1980	12.03	1.14	12	0.13	1396.00	14689.00	20800	20220810	-19.23	10700	20221013	57.01	20400	-17.65	20230613	11100	51.35	20230103	20800	-19.23	20220810	10700	57.01	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
145	20230807	090726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16720	-340	5	-1.99	64701290	3850	14.18	17060	17060	16650	22150	11950	17060	16802.18	7.90	0	-151	17753	17406	17203	16856	16653	17305	16755	59	5100	500	11600	10	1	11784281	1970	11.98	1.14	12	0.03	1396.00	14689.00	20800	20220810	-19.62	10700	20221013	56.26	20400	-18.04	20230613	11100	50.63	20230103	20800	-19.62	20220810	10700	56.26	20221013	3.03	N	148150	500	58 억		931300	N	N	0	N	00	N
146	20230804	160721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17060	-190	5	-1.10	464518440	27044	61.35	17290	17550	17000	22400	12080	17250	17176.47	7.92	0	-1669	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2010	12.22	1.16	12	0.23	1396.00	14689.00	20800	20220810	-17.98	10700	20221013	59.44	20400	-16.37	20230613	11100	53.69	20230103	20800	-17.98	20220810	10700	59.44	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
147	20230804	150720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17100	-150	5	-0.87	389210570	22625	51.33	17290	17550	17020	22400	12080	17250	17202.68	7.92	0	-1708	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2015	12.25	1.16	12	0.19	1396.00	14689.00	20800	20220810	-17.79	10700	20221013	59.81	20400	-16.18	20230613	11100	54.05	20230103	20800	-17.79	20220810	10700	59.81	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
148	20230804	140732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17150	-100	5	-0.58	331806500	19265	43.71	17290	17550	17020	22400	12080	17250	17223.28	7.92	0	-2612	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2021	12.29	1.17	12	0.16	1396.00	14689.00	20800	20220810	-17.55	10700	20221013	60.28	20400	-15.93	20230613	11100	54.50	20230103	20800	-17.55	20220810	10700	60.28	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
149	20230804	130718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17200	-50	5	-0.29	290701060	16868	38.27	17290	17550	17020	22400	12080	17250	17233.88	7.92	0	-2667	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2027	12.32	1.17	12	0.14	1396.00	14689.00	20800	20220810	-17.31	10700	20221013	60.75	20400	-15.69	20230613	11100	54.95	20230103	20800	-17.31	20220810	10700	60.75	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
150	20230804	120717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17220	-30	5	-0.17	271968890	15779	35.80	17290	17550	17020	22400	12080	17250	17236.13	7.92	0	-2294	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2029	12.34	1.17	12	0.13	1396.00	14689.00	20800	20220810	-17.21	10700	20221013	60.93	20400	-15.59	20230613	11100	55.14	20230103	20800	-17.21	20220810	10700	60.93	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
151	20230804	110724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17380	130	2	0.75	245138840	14222	32.26	17290	17550	17020	22400	12080	17250	17236.59	7.92	0	-2032	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2048	12.45	1.18	12	0.12	1396.00	14689.00	20800	20220810	-16.44	10700	20221013	62.43	20400	-14.80	20230613	11100	56.58	20230103	20800	-16.44	20220810	10700	62.43	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
152	20230804	100713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17260	10	2	0.06	144771110	8451	19.17	17290	17290	17020	22400	12080	17250	17130.65	7.92	0	-2593	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2034	12.36	1.18	12	0.07	1396.00	14689.00	20800	20220810	-17.02	10700	20221013	61.31	20400	-15.39	20230613	11100	55.50	20230103	20800	-17.02	20220810	10700	61.31	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
153	20230804	090713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17220	-30	5	-0.17	4199170	243	0.55	17290	17290	17220	22400	12080	17250	17280.53	7.92	0	-43	17910	17580	17290	16960	16670	17435	16815	59	5160	500	11730	10	1	11784281	2029	12.34	1.17	12	0.00	1396.00	14689.00	20800	20220810	-17.21	10700	20221013	60.93	20400	-15.59	20230613	11100	55.14	20230103	20800	-17.21	20220810	10700	60.93	20221013	2.99	N	148150	500	58 억		932969	N	N	0	N	00	N
154	20230803	160713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17250	-260	5	-1.48	749541510	43556	56.03	17510	17620	17000	22750	12260	17510	17208.65	7.99	0	-8928	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2033	12.36	1.17	12	0.37	1396.00	14689.00	20800	20220802	-17.07	10700	20221013	61.21	20400	-15.44	20230613	11100	55.41	20230103	20800	-17.07	20220810	10700	61.21	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
155	20230803	150720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17220	-290	5	-1.66	713867900	41487	53.37	17510	17620	17000	22750	12260	17510	17206.99	7.99	0	-8741	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2029	12.34	1.17	12	0.35	1396.00	14689.00	20800	20220802	-17.21	10700	20221013	60.93	20400	-15.59	20230613	11100	55.14	20230103	20800	-17.21	20220810	10700	60.93	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
156	20230803	140713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17250	-260	5	-1.48	667562920	38794	49.91	17510	17620	17000	22750	12260	17510	17207.85	7.99	0	-7803	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2033	12.36	1.17	12	0.33	1396.00	14689.00	20800	20220802	-17.07	10700	20221013	61.21	20400	-15.44	20230613	11100	55.41	20230103	20800	-17.07	20220810	10700	61.21	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
157	20230803	130717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17220	-290	5	-1.66	624269930	36277	46.67	17510	17620	17000	22750	12260	17510	17208.38	7.99	0	-6752	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2029	12.34	1.17	12	0.31	1396.00	14689.00	20800	20220802	-17.21	10700	20221013	60.93	20400	-15.59	20230613	11100	55.14	20230103	20800	-17.21	20220810	10700	60.93	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
158	20230803	120719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17100	-410	5	-2.34	583945670	33925	43.64	17510	17620	17000	22750	12260	17510	17212.80	7.99	0	-6923	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2015	12.25	1.16	12	0.29	1396.00	14689.00	20800	20220802	-17.79	10700	20221013	59.81	20400	-16.18	20230613	11100	54.05	20230103	20800	-17.79	20220810	10700	59.81	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
159	20230803	110710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17070	-440	5	-2.51	532016900	30884	39.73	17510	17620	17000	22750	12260	17510	17226.25	7.99	0	-5839	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2012	12.23	1.16	12	0.26	1396.00	14689.00	20800	20220802	-17.93	10700	20221013	59.53	20400	-16.32	20230613	11100	53.78	20230103	20800	-17.93	20220810	10700	59.53	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
160	20230803	100710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17130	-380	5	-2.17	276444750	15930	20.49	17510	17620	17130	22750	12260	17510	17353.67	7.99	0	-4468	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2019	12.27	1.17	12	0.14	1396.00	14689.00	20800	20220802	-17.64	10700	20221013	60.09	20400	-16.03	20230613	11100	54.32	20230103	20800	-17.64	20220810	10700	60.09	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
161	20230803	090710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17350	-160	5	-0.91	23261160	1338	1.72	17510	17510	17330	22750	12260	17510	17384.55	7.99	0	114	19063	18286	17843	17066	16623	18065	16845	59	5245	500	11900	10	1	11784281	2045	12.43	1.18	12	0.01	1396.00	14689.00	20800	20220802	-16.59	10700	20221013	62.15	20400	-14.95	20230613	11100	56.31	20230103	20800	-16.59	20220810	10700	62.15	20221013	3.04	N	148150	500	58 억		941897	N	N	0	N	00	N
162	20230802	160714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17510	-750	5	-4.11	1384962550	77515	79.24	18340	18620	17400	23700	12790	18260	17867.35	8.19	0	-23702	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2063	12.54	1.19	12	0.66	1396.00	14689.00	20950	20220801	-16.42	10700	20221013	63.64	20400	-14.17	20230613	11100	57.75	20230103	20800	-15.82	20220802	10700	63.64	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
163	20230802	150722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17510	-750	5	-4.11	1319104500	73757	75.40	18340	18620	17400	23700	12790	18260	17884.41	8.19	0	-23348	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2063	12.54	1.19	12	0.63	1396.00	14689.00	20950	20220801	-16.42	10700	20221013	63.64	20400	-14.17	20230613	11100	57.75	20230103	20800	-15.82	20220802	10700	63.64	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
164	20230802	140716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17610	-650	5	-3.56	1182458910	66003	67.47	18340	18620	17400	23700	12790	18260	17915.18	8.19	0	-18776	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2075	12.61	1.20	12	0.56	1396.00	14689.00	20950	20220801	-15.94	10700	20221013	64.58	20400	-13.68	20230613	11100	58.65	20230103	20800	-15.34	20220802	10700	64.58	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
165	20230802	130711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17610	-650	5	-3.56	1096263840	61096	62.46	18340	18620	17400	23700	12790	18260	17943.25	8.19	0	-16691	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2075	12.61	1.20	12	0.52	1396.00	14689.00	20950	20220801	-15.94	10700	20221013	64.58	20400	-13.68	20230613	11100	58.65	20230103	20800	-15.34	20220802	10700	64.58	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
166	20230802	120706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17580	-680	5	-3.72	867275570	48039	49.11	18340	18620	17570	23700	12790	18260	18053.53	8.19	0	-9882	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2072	12.59	1.20	12	0.41	1396.00	14689.00	20950	20220801	-16.09	10700	20221013	64.30	20400	-13.82	20230613	11100	58.38	20230103	20800	-15.48	20220802	10700	64.30	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
167	20230802	110707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17720	-540	5	-2.96	725161040	39974	40.86	18340	18620	17680	23700	12790	18260	18140.79	8.19	0	-10871	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2088	12.69	1.21	12	0.34	1396.00	14689.00	20950	20220801	-15.42	10700	20221013	65.61	20400	-13.14	20230613	11100	59.64	20230103	20800	-14.81	20220802	10700	65.61	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
168	20230802	100708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18010	-250	5	-1.37	550746580	30206	30.88	18340	18620	17890	23700	12790	18260	18233.01	8.19	0	-8333	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2122	12.90	1.23	12	0.26	1396.00	14689.00	20950	20220801	-14.03	10700	20221013	68.32	20400	-11.72	20230613	11100	62.25	20230103	20800	-13.41	20220802	10700	68.32	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
169	20230802	090708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18410	150	2	0.82	157764720	8574	8.77	18340	18620	18170	23700	12790	18260	18400.53	8.19	0	-2504	19113	18686	17933	17506	16753	18900	17720	59	5455	500	12410	10	1	11784281	2169	13.19	1.25	12	0.07	1396.00	14689.00	20950	20220801	-12.12	10700	20221013	72.06	20400	-9.75	20230613	11100	65.86	20230103	20800	-11.49	20220802	10700	72.06	20221013	3.04	N	148150	500	58 억		965579	N	N	0	N	00	N
170	20230801	160709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18260	1260	2	7.41	1731344180	97425	243.93	17250	18360	17180	22100	11900	17000	17770.86	8.07	0	14178	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2152	13.08	1.24	12	0.83	1396.00	14689.00	20950	20220801	-12.84	10700	20221013	70.65	20400	-10.49	20230613	11100	64.50	20230103	20950	-12.84	20220801	10700	70.65	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
171	20230801	150705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18170	1170	2	6.88	1676662000	94419	236.41	17250	18360	17180	22100	11900	17000	17757.68	8.07	0	13030	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2141	13.02	1.24	12	0.80	1396.00	14689.00	20950	20220801	-13.27	10700	20221013	69.81	20400	-10.93	20230613	11100	63.69	20230103	20950	-13.27	20220801	10700	69.81	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
172	20230801	140719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17660	660	2	3.88	1045031220	59553	149.11	17250	17830	17180	22100	11900	17000	17547.92	8.07	0	12514	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2081	12.65	1.20	12	0.51	1396.00	14689.00	20950	20220801	-15.70	10700	20221013	65.05	20400	-13.43	20230613	11100	59.10	20230103	20950	-15.70	20220801	10700	65.05	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
173	20230801	130703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17720	720	2	4.24	903635760	51573	129.13	17250	17830	17180	22100	11900	17000	17521.49	8.07	0	14309	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2088	12.69	1.21	12	0.44	1396.00	14689.00	20950	20220801	-15.42	10700	20221013	65.61	20400	-13.14	20230613	11100	59.64	20230103	20950	-15.42	20220801	10700	65.61	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
174	20230801	120703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17400	400	2	2.35	484552600	27811	69.63	17250	17600	17180	22100	11900	17000	17423.06	8.07	0	4356	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2050	12.46	1.18	12	0.24	1396.00	14689.00	20950	20220801	-16.95	10700	20221013	62.62	20400	-14.71	20230613	11100	56.76	20230103	20950	-16.95	20220801	10700	62.62	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
175	20230801	110700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17380	380	2	2.24	453508640	26025	65.16	17250	17600	17180	22100	11900	17000	17425.88	8.07	0	4140	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2048	12.45	1.18	12	0.22	1396.00	14689.00	20950	20220801	-17.04	10700	20221013	62.43	20400	-14.80	20230613	11100	56.58	20230103	20950	-17.04	20220801	10700	62.43	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
176	20230801	100705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17420	420	2	2.47	293993910	16904	42.32	17250	17590	17180	22100	11900	17000	17391.97	8.07	0	2062	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2053	12.48	1.19	12	0.14	1396.00	14689.00	20950	20220801	-16.85	10700	20221013	62.80	20400	-14.61	20230613	11100	56.94	20230103	20950	-16.85	20220801	10700	62.80	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N
177	20230801	090659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17260	260	2	1.53	47297170	2745	6.87	17250	17270	17180	22100	11900	17000	17230.30	8.07	0	354	17466	17232	16866	16632	16266	17300	16700	59	5100	500	11560	10	1	11784281	2034	12.36	1.18	12	0.02	1396.00	14689.00	20950	20220801	-17.61	10700	20221013	61.31	20400	-15.39	20230613	11100	55.50	20230103	20950	-17.61	20220801	10700	61.31	20221013	3.05	N	148150	500	58 억		951089	N	N	0	N	00	N