KissMeData/037070/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	160440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	30	2	0.29	335543600	32312	76.35	10350	10480	10330	13440	7240	10340	10384.49	0.91	0	-3240	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2074	22.54	1.94	12	0.16	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
3	20230831	150548	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	50	2	0.48	294656230	28370	67.03	10350	10480	10330	13440	7240	10340	10386.19	0.91	0	-2746	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2078	22.59	1.94	12	0.14	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
4	20230831	140619	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	30	2	0.29	275814950	26555	62.74	10350	10480	10330	13440	7240	10340	10386.55	0.91	0	-2230	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2074	22.54	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	15600	-33.53	20230206	9560	8.47	20230823	15600	-33.53	20230206	9560	8.47	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
5	20230831	130559	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	40	2	0.39	261273110	25153	59.43	10350	10480	10330	13440	7240	10340	10387.35	0.91	0	-1750	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2076	22.57	1.94	12	0.13	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
6	20230831	120607	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	50	2	0.48	135891530	13076	30.90	10350	10480	10330	13440	7240	10340	10392.44	0.91	0	-1168	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2078	22.59	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
7	20230831	110832	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	70	2	0.68	100244080	9651	22.80	10350	10480	10330	13440	7240	10340	10386.91	0.91	0	-817	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2082	22.63	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	15600	-33.27	20230206	9560	8.89	20230823	15600	-33.27	20230206	9560	8.89	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
8	20230831	100639	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	50	2	0.48	39742080	3825	9.04	10350	10480	10330	13440	7240	10340	10390.09	0.91	0	-428	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2078	22.59	1.94	12	0.02	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	15600	-33.40	20230206	9560	8.68	20230823	15600	-33.40	20230206	9560	8.68	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
9	20230831	090528	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	20	2	0.19	3886800	376	0.89	10350	10360	10330	13440	7240	10340	10337.23	0.91	0	-106	10560	10450	10370	10260	10180	10410	10220	100	3100	500	7230	10	1	20000000	2072	22.52	1.94	12	0.00	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.70	N	037070	500	100 억		181631	N	N	1	N	00	N
10	20230830	160443	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	60	2	0.58	437872860	42315	98.26	10420	10480	10290	13360	7200	10280	10347.94	0.93	0	-3709	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2068	22.48	1.94	12	0.21	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.72	N	037070	500	100 억		185303	N	N	1	N	00	N
11	20230830	150534	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10330	50	2	0.49	420738640	40658	94.41	10420	10480	10290	13360	7200	10280	10348.24	0.93	0	-3778	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2066	22.46	1.93	12	0.20	460.00	5342.00	15600	20230206	-33.78	9560	20230823	8.05	15600	-33.78	20230206	9560	8.05	20230823	15600	-33.78	20230206	9560	8.05	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
12	20230830	140601	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	80	2	0.78	363108860	35097	81.50	10420	10480	10290	13360	7200	10280	10345.87	0.93	0	-3343	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2072	22.52	1.94	12	0.18	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	15600	-33.59	20230206	9560	8.37	20230823	15600	-33.59	20230206	9560	8.37	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
13	20230830	130549	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	70	2	0.68	298031710	28813	66.91	10420	10480	10290	13360	7200	10280	10343.65	0.93	0	-5688	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2070	22.50	1.94	12	0.14	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
14	20230830	120559	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	70	2	0.68	201905820	19491	45.26	10420	10480	10310	13360	7200	10280	10358.93	0.93	0	-4745	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2070	22.50	1.94	12	0.10	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
15	20230830	110830	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	40	2	0.39	174775080	16867	39.17	10420	10480	10310	13360	7200	10280	10361.95	0.93	0	-3968	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2064	22.43	1.93	12	0.08	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	15600	-33.85	20230206	9560	7.95	20230823	15600	-33.85	20230206	9560	7.95	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
16	20230830	100627	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	60	2	0.58	151829840	14647	34.01	10420	10480	10310	13360	7200	10280	10365.93	0.93	0	-3603	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2068	22.48	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	15600	-33.72	20230206	9560	8.16	20230823	15600	-33.72	20230206	9560	8.16	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
17	20230830	090522	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	100	2	0.97	31443840	3024	7.02	10420	10480	10320	13360	7200	10280	10398.10	0.93	0	-916	10520	10400	10240	10120	9960	10460	10180	100	3080	500	7190	10	1	20000000	2076	22.57	1.94	12	0.02	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	15600	-33.46	20230206	9560	8.58	20230823	15600	-33.46	20230206	9560	8.58	20230823	2.72	N	037070	500	100 억		185303	N	N	0	N	00	N
18	20230829	160439	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	120	2	1.18	440700550	42843	51.61	10080	10360	10080	13200	7120	10160	10286.41	0.94	0	-3567	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2056	22.35	1.92	12	0.21	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
19	20230829	150537	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	110	2	1.08	430114360	41813	50.37	10080	10360	10080	13200	7120	10160	10286.62	0.94	0	-3227	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2054	22.33	1.92	12	0.21	460.00	5342.00	15600	20230206	-34.17	9560	20230823	7.43	15600	-34.17	20230206	9560	7.43	20230823	15600	-34.17	20230206	9560	7.43	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
20	20230829	140618	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	120	2	1.18	376784310	36624	44.12	10080	10360	10080	13200	7120	10160	10287.91	0.94	0	-2520	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2056	22.35	1.92	12	0.18	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
21	20230829	130552	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	140	2	1.38	349188880	33942	40.89	10080	10360	10080	13200	7120	10160	10287.81	0.94	0	-715	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2060	22.39	1.93	12	0.17	460.00	5342.00	15600	20230206	-33.97	9560	20230823	7.74	15600	-33.97	20230206	9560	7.74	20230823	15600	-33.97	20230206	9560	7.74	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
22	20230829	120611	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	150	2	1.48	294641040	28652	34.52	10080	10360	10080	13200	7120	10160	10283.44	0.94	0	1123	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2062	22.41	1.93	12	0.14	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	15600	-33.91	20230206	9560	7.85	20230823	15600	-33.91	20230206	9560	7.85	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
23	20230829	110931	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	190	2	1.87	256183810	24925	30.03	10080	10360	10080	13200	7120	10160	10278.19	0.94	0	1978	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2070	22.50	1.94	12	0.12	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	15600	-33.65	20230206	9560	8.26	20230823	15600	-33.65	20230206	9560	8.26	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
24	20230829	100645	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	130	2	1.28	147377140	14373	17.32	10080	10330	10080	13200	7120	10160	10253.75	0.94	0	854	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2058	22.37	1.93	12	0.07	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
25	20230829	090430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	20	2	0.20	34210590	3373	4.06	10080	10300	10080	13200	7120	10160	10142.48	0.94	0	753	10620	10390	10100	9870	9580	10505	9985	100	3040	500	7110	10	1	20000000	2036	22.13	1.91	12	0.02	460.00	5342.00	15600	20230206	-34.74	9560	20230823	6.49	15600	-34.74	20230206	9560	6.49	20230823	15600	-34.74	20230206	9560	6.49	20230823	2.72	N	037070	500	100 억		188865	N	N	0	N	00	N
26	20230828	160427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	310	2	3.15	842624950	82999	214.67	9810	10330	9810	12800	6900	9850	10152.23	0.92	0	4599	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2032	22.09	1.90	12	0.41	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	15600	-34.87	20230206	9560	6.28	20230823	15600	-34.87	20230206	9560	6.28	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
27	20230828	150432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	310	2	3.15	811444940	79933	206.74	9810	10330	9810	12800	6900	9850	10151.56	0.92	0	4402	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2032	22.09	1.90	12	0.40	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	15600	-34.87	20230206	9560	6.28	20230823	15600	-34.87	20230206	9560	6.28	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
28	20230828	140434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	400	2	4.06	701293750	69140	178.83	9810	10330	9810	12800	6900	9850	10143.10	0.92	0	4329	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2050	22.28	1.92	12	0.35	460.00	5342.00	15600	20230206	-34.29	9560	20230823	7.22	15600	-34.29	20230206	9560	7.22	20230823	15600	-34.29	20230206	9560	7.22	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
29	20230828	130437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	430	2	4.37	671164140	66208	171.24	9810	10330	9810	12800	6900	9850	10137.21	0.92	0	4150	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2056	22.35	1.92	12	0.33	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	15600	-34.10	20230206	9560	7.53	20230823	15600	-34.10	20230206	9560	7.53	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
30	20230828	120432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	440	2	4.47	572122720	56573	146.32	9810	10290	9810	12800	6900	9850	10113.00	0.92	0	2040	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2058	22.37	1.93	12	0.28	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	15600	-34.04	20230206	9560	7.64	20230823	15600	-34.04	20230206	9560	7.64	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
31	20230828	110429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	340	2	3.45	340149510	33903	87.69	9810	10210	9810	12800	6900	9850	10033.02	0.92	0	4247	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2038	22.15	1.91	12	0.17	460.00	5342.00	15600	20230206	-34.68	9560	20230823	6.59	15600	-34.68	20230206	9560	6.59	20230823	15600	-34.68	20230206	9560	6.59	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
32	20230828	100425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	160	2	1.62	141962960	14287	36.95	9810	10010	9810	12800	6900	9850	9936.51	0.92	0	1866	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	2002	21.76	1.87	12	0.07	460.00	5342.00	15600	20230206	-35.83	9560	20230823	4.71	15600	-35.83	20230206	9560	4.71	20230823	15600	-35.83	20230206	9560	4.71	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
33	20230828	090432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	0	3	0.00	9604370	976	2.52	9810	9860	9810	12800	6900	9850	9840.54	0.92	0	450	10143	9996	9783	9636	9423	10070	9710	100	2950	500	6890	10	1	20000000	1970	21.41	1.84	12	0.00	460.00	5342.00	15600	20230206	-36.86	9560	20230823	3.03	15600	-36.86	20230206	9560	3.03	20230823	15600	-36.86	20230206	9560	3.03	20230823	2.76	N	037070	500	100 억		184062	N	N	0	N	00	N
34	20230825	160428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	30	2	0.31	378038030	38584	77.43	9780	9930	9570	12760	6880	9820	9797.79	0.95	0	-5176	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1970	21.41	1.84	12	0.19	460.00	5342.00	15600	20230206	-36.86	9560	20230823	3.03	15600	-36.86	20230206	9560	3.03	20230823	15600	-36.86	20230206	9560	3.03	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
35	20230825	150431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	0	3	0.00	364324940	37190	74.63	9780	9930	9570	12760	6880	9820	9796.31	0.95	0	-4906	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1964	21.35	1.84	12	0.19	460.00	5342.00	15600	20230206	-37.05	9560	20230823	2.72	15600	-37.05	20230206	9560	2.72	20230823	15600	-37.05	20230206	9560	2.72	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
36	20230825	140429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	0	3	0.00	339915030	34706	69.65	9780	9930	9570	12760	6880	9820	9794.12	0.95	0	-3820	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1964	21.35	1.84	12	0.17	460.00	5342.00	15600	20230206	-37.05	9560	20230823	2.72	15600	-37.05	20230206	9560	2.72	20230823	15600	-37.05	20230206	9560	2.72	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
37	20230825	130429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	10	2	0.10	309452910	31605	63.42	9780	9930	9570	12760	6880	9820	9791.26	0.95	0	-3384	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1966	21.37	1.84	12	0.16	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
38	20230825	120429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	50	2	0.51	293063490	29941	60.08	9780	9930	9570	12760	6880	9820	9788.03	0.95	0	-2632	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1974	21.46	1.85	12	0.15	460.00	5342.00	15600	20230206	-36.73	9560	20230823	3.24	15600	-36.73	20230206	9560	3.24	20230823	15600	-36.73	20230206	9560	3.24	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
39	20230825	110430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	10	2	0.10	268734140	27472	55.13	9780	9930	9570	12760	6880	9820	9782.10	0.95	0	-2117	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1966	21.37	1.84	12	0.14	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
40	20230825	100429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9770	-50	5	-0.51	146084070	14864	29.83	9780	9930	9750	12760	6880	9820	9828.05	0.95	0	-3106	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1954	21.24	1.83	12	0.07	460.00	5342.00	15600	20230206	-37.37	9560	20230823	2.20	15600	-37.37	20230206	9560	2.20	20230823	15600	-37.37	20230206	9560	2.20	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
41	20230825	090430	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-10	5	-0.10	28528450	2913	5.85	9780	9850	9750	12760	6880	9820	9793.45	0.95	0	1266	10086	9952	9776	9642	9466	10020	9710	100	2940	500	6870	10	1	20000000	1962	21.33	1.84	12	0.01	460.00	5342.00	15600	20230206	-37.12	9560	20230823	2.62	15600	-37.12	20230206	9560	2.62	20230823	15600	-37.12	20230206	9560	2.62	20230823	2.78	N	037070	500	100 억		189238	N	N	0	N	00	N
42	20230824	160426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	230	2	2.40	481490910	49160	70.17	9600	9910	9600	12460	6720	9590	9794.36	0.86	0	16546	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1964	21.35	1.84	12	0.25	460.00	5342.00	15600	20230206	-37.05	9560	20230823	2.72	15600	-37.05	20230206	9560	2.72	20230823	15600	-37.05	20230206	9560	2.72	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
43	20230824	150424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	250	2	2.61	431305070	44031	62.85	9600	9910	9600	12460	6720	9590	9795.49	0.86	0	14672	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1968	21.39	1.84	12	0.22	460.00	5342.00	15600	20230206	-36.92	9560	20230823	2.93	15600	-36.92	20230206	9560	2.93	20230823	15600	-36.92	20230206	9560	2.93	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
44	20230824	140426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	310	2	3.23	347332470	35498	50.67	9600	9900	9600	12460	6720	9590	9784.56	0.86	0	11853	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1980	21.52	1.85	12	0.18	460.00	5342.00	15600	20230206	-36.54	9560	20230823	3.56	15600	-36.54	20230206	9560	3.56	20230823	15600	-36.54	20230206	9560	3.56	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
45	20230824	130429	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	230	2	2.40	252100580	25827	36.87	9600	9840	9600	12460	6720	9590	9761.13	0.86	0	10954	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1964	21.35	1.84	12	0.13	460.00	5342.00	15600	20230206	-37.05	9560	20230823	2.72	15600	-37.05	20230206	9560	2.72	20230823	15600	-37.05	20230206	9560	2.72	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
46	20230824	120428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	220	2	2.29	239618240	24555	35.05	9600	9840	9600	12460	6720	9590	9758.43	0.86	0	10468	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1962	21.33	1.84	12	0.12	460.00	5342.00	15600	20230206	-37.12	9560	20230823	2.62	15600	-37.12	20230206	9560	2.62	20230823	15600	-37.12	20230206	9560	2.62	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
47	20230824	110427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	220	2	2.29	213254060	21864	31.21	9600	9840	9600	12460	6720	9590	9753.66	0.86	0	8956	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1962	21.33	1.84	12	0.11	460.00	5342.00	15600	20230206	-37.12	9560	20230823	2.62	15600	-37.12	20230206	9560	2.62	20230823	15600	-37.12	20230206	9560	2.62	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
48	20230824	100426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	240	2	2.50	152661320	15683	22.39	9600	9830	9600	12460	6720	9590	9734.19	0.86	0	5006	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1966	21.37	1.84	12	0.08	460.00	5342.00	15600	20230206	-36.99	9560	20230823	2.82	15600	-36.99	20230206	9560	2.82	20230823	15600	-36.99	20230206	9560	2.82	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
49	20230824	090427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	60	2	0.63	16353630	1702	2.43	9600	9700	9600	12460	6720	9590	9608.48	0.86	0	166	9956	9772	9666	9482	9376	9720	9430	100	2870	500	6710	10	1	20000000	1930	20.98	1.81	12	0.01	460.00	5342.00	15600	20230206	-38.14	9560	20230823	0.94	15600	-38.14	20230206	9560	0.94	20230823	15600	-38.14	20230206	9560	0.94	20230823	2.77	N	037070	500	100 억		172692	N	N	0	N	00	N
50	20230823	160423	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9590	-150	5	-1.54	674836350	69935	105.37	9630	9850	9560	12660	6820	9740	9649.52	0.78	0	16211	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1918	20.85	1.80	12	0.35	460.00	5342.00	15600	20230206	-38.53	9560	20230823	0.31	15600	-38.53	20230206	9560	0.31	20230823	15600	-38.53	20230206	9560	0.31	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
51	20230823	150425	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9620	-120	5	-1.23	607454090	62913	94.79	9630	9850	9560	12660	6820	9740	9655.46	0.78	0	14232	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1924	20.91	1.80	12	0.31	460.00	5342.00	15600	20230206	-38.33	9560	20230823	0.63	15600	-38.33	20230206	9560	0.63	20230823	15600	-38.33	20230206	9560	0.63	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
52	20230823	140427	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9590	-150	5	-1.54	537575420	55650	83.85	9630	9850	9560	12660	6820	9740	9659.94	0.78	0	13163	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1918	20.85	1.80	12	0.28	460.00	5342.00	15600	20230206	-38.53	9560	20230823	0.31	15600	-38.53	20230206	9560	0.31	20230823	15600	-38.53	20230206	9560	0.31	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
53	20230823	130425	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9660	-80	5	-0.82	389133190	40178	60.54	9630	9850	9570	12660	6820	9740	9685.23	0.78	0	13896	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1932	21.00	1.81	12	0.20	460.00	5342.00	15600	20230206	-38.08	9570	20230823	0.94	15600	-38.08	20230206	9570	0.94	20230823	15600	-38.08	20230206	9570	0.94	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
54	20230823	120428	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9690	-50	5	-0.51	371927910	38399	57.86	9630	9850	9570	12660	6820	9740	9685.87	0.78	0	13619	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1938	21.07	1.81	12	0.19	460.00	5342.00	15600	20230206	-37.88	9570	20230823	1.25	15600	-37.88	20230206	9570	1.25	20230823	15600	-37.88	20230206	9570	1.25	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
55	20230823	110425	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9740	0	3	0.00	286015650	29544	44.51	9630	9850	9570	12660	6820	9740	9681.01	0.78	0	11303	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1948	21.17	1.82	12	0.15	460.00	5342.00	15600	20230206	-37.56	9570	20230823	1.78	15600	-37.56	20230206	9570	1.78	20230823	15600	-37.56	20230206	9570	1.78	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
56	20230823	100424	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9660	-80	5	-0.82	143894930	14945	22.52	9630	9740	9570	12660	6820	9740	9628.30	0.78	0	5198	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1932	21.00	1.81	12	0.07	460.00	5342.00	15600	20230206	-38.08	9570	20230823	0.94	15600	-38.08	20230206	9570	0.94	20230823	15600	-38.08	20230206	9570	0.94	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
57	20230823	090429	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9670	-70	5	-0.72	72183150	7513	11.32	9630	9740	9570	12660	6820	9740	9607.77	0.78	0	2784	10126	9932	9806	9612	9486	9870	9550	100	2920	500	6810	10	1	20000000	1934	21.02	1.81	12	0.04	460.00	5342.00	15600	20230206	-38.01	9570	20230823	1.04	15600	-38.01	20230206	9570	1.04	20230823	15600	-38.01	20230206	9570	1.04	20230823	2.79	N	037070	500	100 억		156481	N	N	0	N	00	N
58	20230822	160422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	-200	5	-2.01	647543650	66002	130.98	9940	10000	9680	12920	6960	9940	9810.97	0.77	0	2632	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1948	21.17	1.82	12	0.33	460.00	5342.00	15600	20230206	-37.56	9660	20230817	0.83	15600	-37.56	20230206	9660	0.83	20230817	15600	-37.56	20230206	9660	0.83	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
59	20230822	150423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9750	-190	5	-1.91	636023800	64819	128.63	9940	10000	9680	12920	6960	9940	9812.31	0.77	0	2670	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1950	21.20	1.83	12	0.32	460.00	5342.00	15600	20230206	-37.50	9660	20230817	0.93	15600	-37.50	20230206	9660	0.93	20230817	15600	-37.50	20230206	9660	0.93	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
60	20230822	140427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9770	-170	5	-1.71	536943970	54637	108.43	9940	10000	9680	12920	6960	9940	9827.48	0.77	0	1710	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1954	21.24	1.83	12	0.27	460.00	5342.00	15600	20230206	-37.37	9660	20230817	1.14	15600	-37.37	20230206	9660	1.14	20230817	15600	-37.37	20230206	9660	1.14	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
61	20230822	130423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-100	5	-1.01	313672850	31764	63.04	9940	10000	9810	12920	6960	9940	9875.11	0.77	0	4820	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1968	21.39	1.84	12	0.16	460.00	5342.00	15600	20230206	-36.92	9660	20230817	1.86	15600	-36.92	20230206	9660	1.86	20230817	15600	-36.92	20230206	9660	1.86	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
62	20230822	120416	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-100	5	-1.01	254869370	25784	51.17	9940	10000	9830	12920	6960	9940	9884.79	0.77	0	3567	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1968	21.39	1.84	12	0.13	460.00	5342.00	15600	20230206	-36.92	9660	20230817	1.86	15600	-36.92	20230206	9660	1.86	20230817	15600	-36.92	20230206	9660	1.86	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
63	20230822	110421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-40	5	-0.40	222777180	22528	44.71	9940	10000	9830	12920	6960	9940	9888.90	0.77	0	2982	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1980	21.52	1.85	12	0.11	460.00	5342.00	15600	20230206	-36.54	9660	20230817	2.48	15600	-36.54	20230206	9660	2.48	20230817	15600	-36.54	20230206	9660	2.48	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
64	20230822	100420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	-60	5	-0.60	143026120	14460	28.70	9940	10000	9830	12920	6960	9940	9891.16	0.77	0	1265	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1976	21.48	1.85	12	0.07	460.00	5342.00	15600	20230206	-36.67	9660	20230817	2.28	15600	-36.67	20230206	9660	2.28	20230817	15600	-36.67	20230206	9660	2.28	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
65	20230822	090422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	50	2	0.50	7958940	798	1.58	9940	10000	9940	12920	6960	9940	9973.61	0.77	0	132	10260	10100	9900	9740	9540	10000	9640	100	2980	500	6950	10	1	20000000	1998	21.72	1.87	12	0.00	460.00	5342.00	15600	20230206	-35.96	9660	20230817	3.42	15600	-35.96	20230206	9660	3.42	20230817	15600	-35.96	20230206	9660	3.42	20230817	2.82	N	037070	500	100 억		153796	N	N	0	N	00	N
66	20230821	160421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	-110	5	-1.09	498939710	50084	95.80	9980	10060	9700	13060	7040	10050	9962.06	0.72	0	10636	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1988	21.61	1.86	12	0.25	460.00	5342.00	15600	20230206	-36.28	9660	20230817	2.90	15600	-36.28	20230206	9660	2.90	20230817	15600	-36.28	20230206	9660	2.90	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
67	20230821	150423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	-110	5	-1.09	478268090	48005	91.82	9980	10060	9700	13060	7040	10050	9962.88	0.72	0	10895	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1988	21.61	1.86	12	0.24	460.00	5342.00	15600	20230206	-36.28	9660	20230817	2.90	15600	-36.28	20230206	9660	2.90	20230817	15600	-36.28	20230206	9660	2.90	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
68	20230821	140424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-70	5	-0.70	419007750	42057	80.44	9980	10060	9700	13060	7040	10050	9962.85	0.72	0	12588	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1996	21.70	1.87	12	0.21	460.00	5342.00	15600	20230206	-36.03	9660	20230817	3.31	15600	-36.03	20230206	9660	3.31	20230817	15600	-36.03	20230206	9660	3.31	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
69	20230821	130425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-70	5	-0.70	387716880	38916	74.43	9980	10060	9700	13060	7040	10050	9962.92	0.72	0	12858	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1996	21.70	1.87	12	0.19	460.00	5342.00	15600	20230206	-36.03	9660	20230817	3.31	15600	-36.03	20230206	9660	3.31	20230817	15600	-36.03	20230206	9660	3.31	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
70	20230821	120424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-60	5	-0.60	358403490	35982	68.82	9980	10060	9700	13060	7040	10050	9960.63	0.72	0	13372	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1998	21.72	1.87	12	0.18	460.00	5342.00	15600	20230206	-35.96	9660	20230817	3.42	15600	-35.96	20230206	9660	3.42	20230817	15600	-35.96	20230206	9660	3.42	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
71	20230821	110423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-60	5	-0.60	320090450	32154	61.50	9980	10060	9700	13060	7040	10050	9954.92	0.72	0	13982	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1998	21.72	1.87	12	0.16	460.00	5342.00	15600	20230206	-35.96	9660	20230817	3.42	15600	-35.96	20230206	9660	3.42	20230817	15600	-35.96	20230206	9660	3.42	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
72	20230821	100422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	0	3	0.00	291115490	29258	55.96	9980	10060	9700	13060	7040	10050	9949.94	0.72	0	13489	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	2010	21.85	1.88	12	0.15	460.00	5342.00	15600	20230206	-35.58	9660	20230817	4.04	15600	-35.58	20230206	9660	4.04	20230817	15600	-35.58	20230206	9660	4.04	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
73	20230821	090427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-100	5	-1.00	14548100	1458	2.79	9980	10020	9940	13060	7040	10050	9978.12	0.72	0	18	10230	10140	9990	9900	9750	10185	9945	100	3010	500	7030	10	1	20000000	1990	21.63	1.86	12	0.01	460.00	5342.00	15600	20230206	-36.22	9660	20230817	3.00	15600	-36.22	20230206	9660	3.00	20230817	15600	-36.22	20230206	9660	3.00	20230817	2.86	N	037070	500	100 억		143161	N	N	0	N	00	N
74	20230818	160422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	70	2	0.70	519385120	52141	35.59	9860	10080	9840	12970	6990	9980	9961.14	0.73	0	-3512	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	2010	21.85	1.88	12	0.26	460.00	5342.00	15600	20230206	-35.58	9660	20230817	4.04	15600	-35.58	20230206	9660	4.04	20230817	15600	-35.58	20230206	9660	4.04	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
75	20230818	150417	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-10	5	-0.10	467111480	46924	32.02	9860	10080	9840	12970	6990	9980	9954.64	0.73	0	-3362	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	1994	21.67	1.87	12	0.23	460.00	5342.00	15600	20230206	-36.09	9660	20230817	3.21	15600	-36.09	20230206	9660	3.21	20230817	15600	-36.09	20230206	9660	3.21	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
76	20230818	140421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	40	2	0.40	411040280	41301	28.19	9860	10080	9840	12970	6990	9980	9952.31	0.73	0	-2742	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	2004	21.78	1.88	12	0.21	460.00	5342.00	15600	20230206	-35.77	9660	20230817	3.73	15600	-35.77	20230206	9660	3.73	20230817	15600	-35.77	20230206	9660	3.73	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
77	20230818	130418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	20	2	0.20	377308270	37930	25.89	9860	10080	9840	12970	6990	9980	9947.49	0.73	0	-1906	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	2000	21.74	1.87	12	0.19	460.00	5342.00	15600	20230206	-35.90	9660	20230817	3.52	15600	-35.90	20230206	9660	3.52	20230817	15600	-35.90	20230206	9660	3.52	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
78	20230818	120428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	90	2	0.90	329338390	33147	22.62	9860	10080	9840	12970	6990	9980	9935.69	0.73	0	-724	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	2014	21.89	1.89	12	0.17	460.00	5342.00	15600	20230206	-35.45	9660	20230817	4.24	15600	-35.45	20230206	9660	4.24	20230817	15600	-35.45	20230206	9660	4.24	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
79	20230818	110419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	20	2	0.20	275727310	27808	18.98	9860	10030	9840	12970	6990	9980	9915.40	0.73	0	-1646	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	2000	21.74	1.87	12	0.14	460.00	5342.00	15600	20230206	-35.90	9660	20230817	3.52	15600	-35.90	20230206	9660	3.52	20230817	15600	-35.90	20230206	9660	3.52	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
80	20230818	100421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	-110	5	-1.10	212947630	21484	14.66	9860	10030	9840	12970	6990	9980	9911.92	0.73	0	-2812	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	1974	21.46	1.85	12	0.11	460.00	5342.00	15600	20230206	-36.73	9660	20230817	2.17	15600	-36.73	20230206	9660	2.17	20230817	15600	-36.73	20230206	9660	2.17	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
81	20230818	090422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	-100	5	-1.00	21057740	2130	1.45	9860	9980	9860	12970	6990	9980	9886.26	0.73	0	608	10500	10240	9950	9690	9400	10095	9545	100	2990	500	6980	10	1	20000000	1976	21.48	1.85	12	0.01	460.00	5342.00	15600	20230206	-36.67	9660	20230817	2.28	15600	-36.67	20230206	9660	2.28	20230817	15600	-36.67	20230206	9660	2.28	20230817	2.93	N	037070	500	100 억		146665	N	N	0	N	00	N
82	20230817	160422	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9980	-250	5	-2.44	1431851130	145340	176.65	10000	10210	9660	13290	7170	10230	9851.69	0.70	0	7217	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	1996	21.70	1.87	12	0.73	460.00	5342.00	15600	20230206	-36.03	9660	20230817	3.31	15600	-36.03	20230206	9660	3.31	20230817	15600	-36.03	20230206	9660	3.31	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
83	20230817	150425	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9990	-240	5	-2.35	1368804180	139024	168.97	10000	10210	9660	13290	7170	10230	9845.81	0.70	0	7011	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	1998	21.72	1.87	12	0.70	460.00	5342.00	15600	20230206	-35.96	9660	20230817	3.42	15600	-35.96	20230206	9660	3.42	20230817	15600	-35.96	20230206	9660	3.42	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
84	20230817	140421	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10000	-230	5	-2.25	1336315920	135775	165.02	10000	10210	9660	13290	7170	10230	9842.14	0.70	0	8225	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	2000	21.74	1.87	12	0.68	460.00	5342.00	15600	20230206	-35.90	9660	20230817	3.52	15600	-35.90	20230206	9660	3.52	20230817	15600	-35.90	20230206	9660	3.52	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
85	20230817	130419	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10070	-160	5	-1.56	1277095390	129845	157.81	10000	10210	9660	13290	7170	10230	9835.54	0.70	0	9258	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	2014	21.89	1.89	12	0.65	460.00	5342.00	15600	20230206	-35.45	9660	20230817	4.24	15600	-35.45	20230206	9660	4.24	20230817	15600	-35.45	20230206	9660	4.24	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
86	20230817	120420	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9880	-350	5	-3.42	1170370080	119131	144.79	10000	10210	9660	13290	7170	10230	9824.23	0.70	0	7965	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	1976	21.48	1.85	12	0.60	460.00	5342.00	15600	20230206	-36.67	9660	20230817	2.28	15600	-36.67	20230206	9660	2.28	20230817	15600	-36.67	20230206	9660	2.28	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
87	20230817	110421	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9860	-370	5	-3.62	1052965710	107219	130.31	10000	10210	9660	13290	7170	10230	9820.70	0.70	0	5830	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	1972	21.43	1.85	12	0.54	460.00	5342.00	15600	20230206	-36.79	9660	20230817	2.07	15600	-36.79	20230206	9660	2.07	20230817	15600	-36.79	20230206	9660	2.07	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
88	20230817	100420	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9890	-340	5	-3.32	801531640	81439	98.98	10000	10210	9670	13290	7170	10230	9842.11	0.70	0	4046	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	1978	21.50	1.85	12	0.41	460.00	5342.00	15600	20230206	-36.60	9670	20230817	2.28	15600	-36.60	20230206	9670	2.28	20230817	15600	-36.60	20230206	9670	2.28	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
89	20230817	090419	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10030	-200	5	-1.96	147009590	14690	17.85	10000	10210	10000	13290	7170	10230	10007.46	0.70	0	1496	10610	10420	10260	10070	9910	10340	9990	100	3060	500	7160	10	1	20000000	2006	21.80	1.88	12	0.07	460.00	5342.00	15600	20230206	-35.71	10000	20230817	0.30	15600	-35.71	20230206	10000	0.30	20230817	15600	-35.71	20230206	10000	0.30	20230817	2.93	N	037070	500	100 억		139450	N	N	0	N	00	N
90	20230816	160420	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10230	-70	5	-0.68	840788110	82196	92.94	10300	10450	10100	13390	7210	10300	10229.06	0.67	0	5522	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2046	22.24	1.92	12	0.41	460.00	5342.00	15600	20230206	-34.42	10100	20230816	1.29	15600	-34.42	20230206	10100	1.29	20230816	15600	-34.42	20230206	10100	1.29	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
91	20230816	150420	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10260	-40	5	-0.39	816265890	79802	90.24	10300	10450	10100	13390	7210	10300	10228.64	0.67	0	5079	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2052	22.30	1.92	12	0.40	460.00	5342.00	15600	20230206	-34.23	10100	20230816	1.58	15600	-34.23	20230206	10100	1.58	20230816	15600	-34.23	20230206	10100	1.58	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
92	20230816	140420	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10220	-80	5	-0.78	770356250	75325	85.17	10300	10450	10100	13390	7210	10300	10227.10	0.67	0	5170	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2044	22.22	1.91	12	0.38	460.00	5342.00	15600	20230206	-34.49	10100	20230816	1.19	15600	-34.49	20230206	10100	1.19	20230816	15600	-34.49	20230206	10100	1.19	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
93	20230816	130420	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10300	0	3	0.00	679853290	66519	75.22	10300	10450	10100	13390	7210	10300	10220.43	0.67	0	4894	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2060	22.39	1.93	12	0.33	460.00	5342.00	15600	20230206	-33.97	10100	20230816	1.98	15600	-33.97	20230206	10100	1.98	20230816	15600	-33.97	20230206	10100	1.98	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
94	20230816	120425	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10410	110	2	1.07	585900380	57421	64.93	10300	10450	10100	13390	7210	10300	10203.59	0.67	0	1526	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2082	22.63	1.95	12	0.29	460.00	5342.00	15600	20230206	-33.27	10100	20230816	3.07	15600	-33.27	20230206	10100	3.07	20230816	15600	-33.27	20230206	10100	3.07	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
95	20230816	110422	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10250	-50	5	-0.49	444645420	43752	49.47	10300	10300	10100	13390	7210	10300	10162.85	0.67	0	-2280	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2050	22.28	1.92	12	0.22	460.00	5342.00	15600	20230206	-34.29	10100	20230816	1.49	15600	-34.29	20230206	10100	1.49	20230816	15600	-34.29	20230206	10100	1.49	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
96	20230816	100418	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10130	-170	5	-1.65	285629270	28137	31.82	10300	10300	10100	13390	7210	10300	10151.36	0.67	0	-5984	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2026	22.02	1.90	12	0.14	460.00	5342.00	15600	20230206	-35.06	10100	20230816	0.30	15600	-35.06	20230206	10100	0.30	20230816	15600	-35.06	20230206	10100	0.30	20230816	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
97	20230816	090417	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-90	5	-0.87	37622750	3679	4.16	10300	10300	10200	13390	7210	10300	10226.29	0.67	0	-943	10813	10556	10403	10146	9993	10480	10070	100	3090	500	7210	10	1	20000000	2042	22.20	1.91	12	0.02	460.00	5342.00	15600	20230206	-34.55	10100	20230726	1.09	15600	-34.55	20230206	10100	1.09	20230726	15600	-34.55	20230206	10100	1.09	20230726	2.93	N	037070	500	100 억		133927	N	N	0	N	00	N
98	20230814	160416	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-370	5	-3.47	915465980	88411	195.35	10660	10660	10250	13870	7470	10670	10354.66	0.81	0	-28158	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2060	22.39	1.93	12	0.44	460.00	5342.00	15600	20230206	-33.97	10100	20230726	1.98	15600	-33.97	20230206	10100	1.98	20230726	15600	-33.97	20230206	10100	1.98	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
99	20230814	150414	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-360	5	-3.37	901789770	87085	192.42	10660	10660	10250	13870	7470	10670	10355.28	0.81	0	-28009	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2062	22.41	1.93	12	0.44	460.00	5342.00	15600	20230206	-33.91	10100	20230726	2.08	15600	-33.91	20230206	10100	2.08	20230726	15600	-33.91	20230206	10100	2.08	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
100	20230814	140415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-400	5	-3.75	790532540	76264	168.51	10660	10660	10270	13870	7470	10670	10365.74	0.81	0	-26779	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2054	22.33	1.92	12	0.38	460.00	5342.00	15600	20230206	-34.17	10100	20230726	1.68	15600	-34.17	20230206	10100	1.68	20230726	15600	-34.17	20230206	10100	1.68	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
101	20230814	130412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-350	5	-3.28	649364250	62548	138.20	10660	10660	10300	13870	7470	10670	10381.85	0.81	0	-19149	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2064	22.43	1.93	12	0.31	460.00	5342.00	15600	20230206	-33.85	10100	20230726	2.18	15600	-33.85	20230206	10100	2.18	20230726	15600	-33.85	20230206	10100	2.18	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
102	20230814	120413	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-350	5	-3.28	533802630	51347	113.45	10660	10660	10300	13870	7470	10670	10395.98	0.81	0	-12758	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2064	22.43	1.93	12	0.26	460.00	5342.00	15600	20230206	-33.85	10100	20230726	2.18	15600	-33.85	20230206	10100	2.18	20230726	15600	-33.85	20230206	10100	2.18	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
103	20230814	110412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-290	5	-2.72	400135770	38398	84.84	10660	10660	10340	13870	7470	10670	10420.75	0.81	0	-8438	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2076	22.57	1.94	12	0.19	460.00	5342.00	15600	20230206	-33.46	10100	20230726	2.77	15600	-33.46	20230206	10100	2.77	20230726	15600	-33.46	20230206	10100	2.77	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
104	20230814	100412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-270	5	-2.53	225971160	21599	47.72	10660	10660	10390	13870	7470	10670	10462.11	0.81	0	-5042	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2080	22.61	1.95	12	0.11	460.00	5342.00	15600	20230206	-33.33	10100	20230726	2.97	15600	-33.33	20230206	10100	2.97	20230726	15600	-33.33	20230206	10100	2.97	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
105	20230814	090412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	-150	5	-1.41	30026940	2845	6.29	10660	10660	10500	13870	7470	10670	10554.28	0.81	0	-748	11030	10850	10640	10460	10250	10940	10550	100	3200	500	7460	10	1	20000000	2104	22.87	1.97	12	0.01	460.00	5342.00	15600	20230206	-32.56	10100	20230726	4.16	15600	-32.56	20230206	10100	4.16	20230726	15600	-32.56	20230206	10100	4.16	20230726	2.97	N	037070	500	100 억		162359	N	N	0	N	00	N
106	20230811	160411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10670	180	2	1.72	483688230	45184	90.92	10430	10820	10430	13630	7350	10490	10704.86	0.77	0	7881	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2134	23.20	2.00	12	0.23	460.00	5342.00	15600	20230206	-31.60	10100	20230726	5.64	15600	-31.60	20230206	10100	5.64	20230726	15600	-31.60	20230206	10100	5.64	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
107	20230811	150409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10660	170	2	1.62	445404540	41589	83.69	10430	10820	10430	13630	7350	10490	10709.68	0.77	0	6675	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2132	23.17	2.00	12	0.21	460.00	5342.00	15600	20230206	-31.67	10100	20230726	5.54	15600	-31.67	20230206	10100	5.54	20230726	15600	-31.67	20230206	10100	5.54	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
108	20230811	140411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10740	250	2	2.38	362121690	33794	68.00	10430	10820	10430	13630	7350	10490	10715.57	0.77	0	6510	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2148	23.35	2.01	12	0.17	460.00	5342.00	15600	20230206	-31.15	10100	20230726	6.34	15600	-31.15	20230206	10100	6.34	20230726	15600	-31.15	20230206	10100	6.34	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
109	20230811	130409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10810	320	2	3.05	280141690	26182	52.69	10430	10820	10430	13630	7350	10490	10699.79	0.77	0	7415	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2162	23.50	2.02	12	0.13	460.00	5342.00	15600	20230206	-30.71	10100	20230726	7.03	15600	-30.71	20230206	10100	7.03	20230726	15600	-30.71	20230206	10100	7.03	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
110	20230811	120408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10780	290	2	2.76	249814710	23372	47.03	10430	10820	10430	13630	7350	10490	10688.64	0.77	0	5912	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2156	23.43	2.02	12	0.12	460.00	5342.00	15600	20230206	-30.90	10100	20230726	6.73	15600	-30.90	20230206	10100	6.73	20230726	15600	-30.90	20230206	10100	6.73	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
111	20230811	110406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10770	280	2	2.67	217175040	20339	40.93	10430	10820	10430	13630	7350	10490	10677.77	0.77	0	5512	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2154	23.41	2.02	12	0.10	460.00	5342.00	15600	20230206	-30.96	10100	20230726	6.63	15600	-30.96	20230206	10100	6.63	20230726	15600	-30.96	20230206	10100	6.63	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
112	20230811	100405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10770	280	2	2.67	166571780	15641	31.47	10430	10780	10430	13630	7350	10490	10649.70	0.77	0	4789	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2154	23.41	2.02	12	0.08	460.00	5342.00	15600	20230206	-30.96	10100	20230726	6.63	15600	-30.96	20230206	10100	6.63	20230726	15600	-30.96	20230206	10100	6.63	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
113	20230811	090409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	20	2	0.19	14903160	1427	2.87	10430	10530	10430	13630	7350	10490	10443.67	0.77	0	224	10663	10576	10453	10366	10243	10620	10410	100	3140	500	7340	10	1	20000000	2102	22.85	1.97	12	0.01	460.00	5342.00	15600	20230206	-32.63	10100	20230726	4.06	15600	-32.63	20230206	10100	4.06	20230726	15600	-32.63	20230206	10100	4.06	20230726	2.99	N	037070	500	100 억		154478	N	N	0	N	00	N
114	20230810	160406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	0	3	0.00	516409200	49529	88.35	10410	10540	10330	13630	7350	10490	10426.07	0.73	0	7517	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2098	22.80	1.96	12	0.25	460.00	5342.00	15600	20230206	-32.76	10100	20230726	3.86	15600	-32.76	20230206	10100	3.86	20230726	15600	-32.76	20230206	10100	3.86	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
115	20230810	150404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	10	2	0.10	428243310	41108	73.32	10410	10540	10330	13630	7350	10490	10417.52	0.73	0	7326	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2100	22.83	1.97	12	0.21	460.00	5342.00	15600	20230206	-32.69	10100	20230726	3.96	15600	-32.69	20230206	10100	3.96	20230726	15600	-32.69	20230206	10100	3.96	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
116	20230810	140405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	10	2	0.10	413747880	39726	70.86	10410	10540	10330	13630	7350	10490	10415.04	0.73	0	7121	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2100	22.83	1.97	12	0.20	460.00	5342.00	15600	20230206	-32.69	10100	20230726	3.96	15600	-32.69	20230206	10100	3.96	20230726	15600	-32.69	20230206	10100	3.96	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
117	20230810	130401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	-20	5	-0.19	330096360	31760	56.65	10410	10490	10330	13630	7350	10490	10393.46	0.73	0	1095	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2094	22.76	1.96	12	0.16	460.00	5342.00	15600	20230206	-32.88	10100	20230726	3.66	15600	-32.88	20230206	10100	3.66	20230726	15600	-32.88	20230206	10100	3.66	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
118	20230810	120406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-60	5	-0.57	303350090	29203	52.09	10410	10490	10330	13630	7350	10490	10387.63	0.73	0	451	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2086	22.67	1.95	12	0.15	460.00	5342.00	15600	20230206	-33.14	10100	20230726	3.27	15600	-33.14	20230206	10100	3.27	20230726	15600	-33.14	20230206	10100	3.27	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
119	20230810	110408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-70	5	-0.67	250103820	24089	42.97	10410	10490	10330	13630	7350	10490	10382.49	0.73	0	40	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2084	22.65	1.95	12	0.12	460.00	5342.00	15600	20230206	-33.21	10100	20230726	3.17	15600	-33.21	20230206	10100	3.17	20230726	15600	-33.21	20230206	10100	3.17	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
120	20230810	100407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	-150	5	-1.43	172088730	16559	29.54	10410	10490	10330	13630	7350	10490	10392.45	0.73	0	-2708	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2068	22.48	1.94	12	0.08	460.00	5342.00	15600	20230206	-33.72	10100	20230726	2.38	15600	-33.72	20230206	10100	2.38	20230726	15600	-33.72	20230206	10100	2.38	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
121	20230810	090409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	-10	5	-0.10	2719770	261	0.47	10410	10480	10410	13630	7350	10490	10420.31	0.73	0	-18	10636	10562	10456	10382	10276	10600	10420	100	3140	500	7340	10	1	20000000	2096	22.78	1.96	12	0.00	460.00	5342.00	15600	20230206	-32.82	10100	20230726	3.76	15600	-32.82	20230206	10100	3.76	20230726	15600	-32.82	20230206	10100	3.76	20230726	3.03	N	037070	500	100 억		146961	N	N	1	N	00	N
122	20230809	160405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	10	2	0.10	583633460	55826	70.14	10350	10530	10350	13620	7340	10480	10454.49	0.66	0	11141	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2098	22.80	1.96	12	0.28	460.00	5342.00	15600	20230206	-32.76	10100	20230726	3.86	15600	-32.76	20230206	10100	3.86	20230726	15600	-32.76	20230206	10100	3.86	20230726	3.03	N	037070	500	100 억		132821	N	N	1	N	00	N
123	20230809	150401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	20	2	0.19	545764120	52219	65.61	10350	10530	10350	13620	7340	10480	10451.44	0.66	0	10316	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2100	22.83	1.97	12	0.26	460.00	5342.00	15600	20230206	-32.69	10100	20230726	3.96	15600	-32.69	20230206	10100	3.96	20230726	15600	-32.69	20230206	10100	3.96	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
124	20230809	140401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	30	2	0.29	425595080	40776	51.23	10350	10520	10350	13620	7340	10480	10437.37	0.66	0	10133	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2102	22.85	1.97	12	0.20	460.00	5342.00	15600	20230206	-32.63	10100	20230726	4.06	15600	-32.63	20230206	10100	4.06	20230726	15600	-32.63	20230206	10100	4.06	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
125	20230809	130409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10490	10	2	0.10	377304590	36173	45.45	10350	10500	10350	13620	7340	10480	10430.53	0.66	0	8596	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2098	22.80	1.96	12	0.18	460.00	5342.00	15600	20230206	-32.76	10100	20230726	3.86	15600	-32.76	20230206	10100	3.86	20230726	15600	-32.76	20230206	10100	3.86	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
126	20230809	120407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10470	-10	5	-0.10	349650290	33536	42.13	10350	10500	10350	13620	7340	10480	10426.09	0.66	0	8071	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2094	22.76	1.96	12	0.17	460.00	5342.00	15600	20230206	-32.88	10100	20230726	3.66	15600	-32.88	20230206	10100	3.66	20230726	15600	-32.88	20230206	10100	3.66	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
127	20230809	110405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	295983860	28408	35.69	10350	10500	10350	13620	7340	10480	10418.99	0.66	0	8141	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.14	460.00	5342.00	15600	20230206	-32.82	10100	20230726	3.76	15600	-32.82	20230206	10100	3.76	20230726	15600	-32.82	20230206	10100	3.76	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
128	20230809	100400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	0	3	0.00	231342260	22212	27.91	10350	10500	10350	13620	7340	10480	10415.13	0.66	0	9770	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2096	22.78	1.96	12	0.11	460.00	5342.00	15600	20230206	-32.82	10100	20230726	3.76	15600	-32.82	20230206	10100	3.76	20230726	15600	-32.82	20230206	10100	3.76	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
129	20230809	090401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-80	5	-0.76	60656130	5858	7.36	10350	10460	10350	13620	7340	10480	10353.98	0.66	0	425	11046	10762	10606	10322	10166	10685	10245	100	3140	500	7330	10	1	20000000	2080	22.61	1.95	12	0.03	460.00	5342.00	15600	20230206	-33.33	10100	20230726	2.97	15600	-33.33	20230206	10100	2.97	20230726	15600	-33.33	20230206	10100	2.97	20230726	3.03	N	037070	500	100 억		132821	N	N	0	N	00	N
130	20230808	160408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	-300	5	-2.78	841696070	79258	111.16	10790	10890	10450	14010	7550	10780	10619.83	0.74	0	-14895	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2096	22.78	1.96	12	0.40	460.00	5342.00	15600	20230206	-32.82	10100	20230726	3.76	15600	-32.82	20230206	10100	3.76	20230726	15600	-32.82	20230206	10100	3.76	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
131	20230808	150404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	-270	5	-2.50	767501630	72176	101.23	10790	10890	10500	14010	7550	10780	10633.75	0.74	0	-14547	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2102	22.85	1.97	12	0.36	460.00	5342.00	15600	20230206	-32.63	10100	20230726	4.06	15600	-32.63	20230206	10100	4.06	20230726	15600	-32.63	20230206	10100	4.06	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
132	20230808	140401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10600	-180	5	-1.67	575230440	53895	75.59	10790	10890	10510	14010	7550	10780	10673.17	0.74	0	-11934	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2120	23.04	1.98	12	0.27	460.00	5342.00	15600	20230206	-32.05	10100	20230726	4.95	15600	-32.05	20230206	10100	4.95	20230726	15600	-32.05	20230206	10100	4.95	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
133	20230808	130357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10600	-180	5	-1.67	526620910	49306	69.15	10790	10890	10510	14010	7550	10780	10680.67	0.74	0	-11394	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2120	23.04	1.98	12	0.25	460.00	5342.00	15600	20230206	-32.05	10100	20230726	4.95	15600	-32.05	20230206	10100	4.95	20230726	15600	-32.05	20230206	10100	4.95	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
134	20230808	120401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10630	-150	5	-1.39	396070100	36943	51.81	10790	10890	10570	14010	7550	10780	10721.11	0.74	0	-12216	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2126	23.11	1.99	12	0.18	460.00	5342.00	15600	20230206	-31.86	10100	20230726	5.25	15600	-31.86	20230206	10100	5.25	20230726	15600	-31.86	20230206	10100	5.25	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
135	20230808	110358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10660	-120	5	-1.11	307481150	28612	40.13	10790	10890	10570	14010	7550	10780	10746.58	0.74	0	-9235	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2132	23.17	2.00	12	0.14	460.00	5342.00	15600	20230206	-31.67	10100	20230726	5.54	15600	-31.67	20230206	10100	5.54	20230726	15600	-31.67	20230206	10100	5.54	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
136	20230808	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	20	2	0.19	149336880	13829	19.40	10790	10890	10750	14010	7550	10780	10798.82	0.74	0	50	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2160	23.48	2.02	12	0.07	460.00	5342.00	15600	20230206	-30.77	10100	20230726	6.93	15600	-30.77	20230206	10100	6.93	20230726	15600	-30.77	20230206	10100	6.93	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
137	20230808	090403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10880	100	2	0.93	48588030	4501	6.31	10790	10890	10750	14010	7550	10780	10794.94	0.74	0	1625	11180	10980	10820	10620	10460	10900	10540	100	3230	500	7540	10	1	20000000	2176	23.65	2.04	12	0.02	460.00	5342.00	15600	20230206	-30.26	10100	20230726	7.72	15600	-30.26	20230206	10100	7.72	20230726	15600	-30.26	20230206	10100	7.72	20230726	3.03	N	037070	500	100 억		147716	N	N	2	N	00	N
138	20230807	160401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10780	-240	5	-2.18	757013690	70264	115.82	11020	11020	10660	14320	7720	11020	10773.85	0.71	0	5564	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2156	23.43	2.02	12	0.35	460.00	5342.00	15600	20230206	-30.90	10100	20230726	6.73	15600	-30.90	20230206	10100	6.73	20230726	15600	-30.90	20230206	10100	6.73	20230726	3.03	N	037070	500	100 억		142054	N	N	2	N	00	N
139	20230807	150358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10810	-210	5	-1.91	717516680	66605	109.78	11020	11020	10660	14320	7720	11020	10772.71	0.71	0	4797	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2162	23.50	2.02	12	0.33	460.00	5342.00	15600	20230206	-30.71	10100	20230726	7.03	15600	-30.71	20230206	10100	7.03	20230726	15600	-30.71	20230206	10100	7.03	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
140	20230807	140402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10840	-180	5	-1.63	628410810	58371	96.21	11020	11020	10660	14320	7720	11020	10765.81	0.71	0	1896	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2168	23.57	2.03	12	0.29	460.00	5342.00	15600	20230206	-30.51	10100	20230726	7.33	15600	-30.51	20230206	10100	7.33	20230726	15600	-30.51	20230206	10100	7.33	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
141	20230807	130400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	-170	5	-1.54	580910930	53976	88.97	11020	11020	10660	14320	7720	11020	10762.39	0.71	0	1316	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2170	23.59	2.03	12	0.27	460.00	5342.00	15600	20230206	-30.45	10100	20230726	7.43	15600	-30.45	20230206	10100	7.43	20230726	15600	-30.45	20230206	10100	7.43	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
142	20230807	120358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	-220	5	-2.00	506404690	47070	77.58	11020	11020	10660	14320	7720	11020	10758.54	0.71	0	-2110	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2160	23.48	2.02	12	0.24	460.00	5342.00	15600	20230206	-30.77	10100	20230726	6.93	15600	-30.77	20230206	10100	6.93	20230726	15600	-30.77	20230206	10100	6.93	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
143	20230807	110355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10730	-290	5	-2.63	421906430	39221	64.65	11020	11020	10660	14320	7720	11020	10757.16	0.71	0	-5380	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2146	23.33	2.01	12	0.20	460.00	5342.00	15600	20230206	-31.22	10100	20230726	6.24	15600	-31.22	20230206	10100	6.24	20230726	15600	-31.22	20230206	10100	6.24	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
144	20230807	100359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10700	-320	5	-2.90	310977940	28851	47.55	11020	11020	10680	14320	7720	11020	10778.76	0.71	0	-6852	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2140	23.26	2.00	12	0.14	460.00	5342.00	15600	20230206	-31.41	10100	20230726	5.94	15600	-31.41	20230206	10100	5.94	20230726	15600	-31.41	20230206	10100	5.94	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
145	20230807	090359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	-170	5	-1.54	20610330	1891	3.12	11020	11020	10820	14320	7720	11020	10899.17	0.71	0	36	11353	11186	10963	10796	10573	11270	10880	100	3300	500	7710	10	1	20000000	2170	23.59	2.03	12	0.01	460.00	5342.00	15600	20230206	-30.45	10100	20230726	7.43	15600	-30.45	20230206	10100	7.43	20230726	15600	-30.45	20230206	10100	7.43	20230726	3.03	N	037070	500	100 억		142054	N	N	3	N	00	N
146	20230804	160355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11020	280	2	2.61	657514320	60018	58.18	10740	11130	10740	13960	7520	10740	10955.37	0.67	0	7897	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2204	23.96	2.06	12	0.30	460.00	5342.00	15600	20230206	-29.36	10100	20230726	9.11	15600	-29.36	20230206	10100	9.11	20230726	15600	-29.36	20230206	10100	9.11	20230726	3.04	N	037070	500	100 억		134158	N	N	3	N	00	N
147	20230804	150356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11010	270	2	2.51	584771050	53412	51.77	10740	11130	10740	13960	7520	10740	10948.41	0.67	0	7224	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2202	23.93	2.06	12	0.27	460.00	5342.00	15600	20230206	-29.42	10100	20230726	9.01	15600	-29.42	20230206	10100	9.01	20230726	15600	-29.42	20230206	10100	9.01	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
148	20230804	140402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10930	190	2	1.77	511070530	46694	45.26	10740	11130	10740	13960	7520	10740	10945.21	0.67	0	4910	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2186	23.76	2.05	12	0.23	460.00	5342.00	15600	20230206	-29.94	10100	20230726	8.22	15600	-29.94	20230206	10100	8.22	20230726	15600	-29.94	20230206	10100	8.22	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
149	20230804	130356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	160	2	1.49	469649850	42897	41.58	10740	11130	10740	13960	7520	10740	10948.44	0.67	0	4508	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2180	23.70	2.04	12	0.21	460.00	5342.00	15600	20230206	-30.13	10100	20230726	7.92	15600	-30.13	20230206	10100	7.92	20230726	15600	-30.13	20230206	10100	7.92	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
150	20230804	120356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10980	240	2	2.23	416259630	38000	36.84	10740	11130	10740	13960	7520	10740	10954.34	0.67	0	3162	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2196	23.87	2.06	12	0.19	460.00	5342.00	15600	20230206	-29.62	10100	20230726	8.71	15600	-29.62	20230206	10100	8.71	20230726	15600	-29.62	20230206	10100	8.71	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
151	20230804	110358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11010	270	2	2.51	367478190	33550	32.52	10740	11130	10740	13960	7520	10740	10953.31	0.67	0	4674	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2202	23.93	2.06	12	0.17	460.00	5342.00	15600	20230206	-29.42	10100	20230726	9.01	15600	-29.42	20230206	10100	9.01	20230726	15600	-29.42	20230206	10100	9.01	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
152	20230804	100353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11010	270	2	2.51	225814350	20753	20.12	10740	11010	10740	13960	7520	10740	10881.22	0.67	0	4062	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2202	23.93	2.06	12	0.10	460.00	5342.00	15600	20230206	-29.42	10100	20230726	9.01	15600	-29.42	20230206	10100	9.01	20230726	15600	-29.42	20230206	10100	9.01	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
153	20230804	090353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	60	2	0.56	21977840	2046	1.98	10740	10800	10740	13960	7520	10740	10741.88	0.67	0	108	11273	11006	10803	10536	10333	10905	10435	100	3220	500	7510	10	1	20000000	2160	23.48	2.02	12	0.01	460.00	5342.00	15600	20230206	-30.77	10100	20230726	6.93	15600	-30.77	20230206	10100	6.93	20230726	15600	-30.77	20230206	10100	6.93	20230726	3.04	N	037070	500	100 억		134158	N	N	6	N	00	N
154	20230803	160353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10740	-240	5	-2.19	1077358240	100170	133.86	10850	11070	10600	14270	7690	10980	10755.32	0.63	0	9110	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2148	23.35	2.01	12	0.50	460.00	5342.00	15600	20230206	-31.15	10100	20230726	6.34	15600	-31.15	20230206	10100	6.34	20230726	15600	-31.15	20230206	10100	6.34	20230726	3.01	N	037070	500	100 억		125050	N	N	6	N	00	N
155	20230803	150355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10750	-230	5	-2.09	1036834690	96398	128.82	10850	11070	10600	14270	7690	10980	10755.77	0.63	0	7267	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2150	23.37	2.01	12	0.48	460.00	5342.00	15600	20230206	-31.09	10100	20230726	6.44	15600	-31.09	20230206	10100	6.44	20230726	15600	-31.09	20230206	10100	6.44	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
156	20230803	140352	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10700	-280	5	-2.55	879611820	81764	109.26	10850	11070	10600	14270	7690	10980	10757.94	0.63	0	-738	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2140	23.26	2.00	12	0.41	460.00	5342.00	15600	20230206	-31.41	10100	20230726	5.94	15600	-31.41	20230206	10100	5.94	20230726	15600	-31.41	20230206	10100	5.94	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
157	20230803	130356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10720	-260	5	-2.37	807990690	75082	100.33	10850	11070	10600	14270	7690	10980	10761.44	0.63	0	-1893	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2144	23.30	2.01	12	0.38	460.00	5342.00	15600	20230206	-31.28	10100	20230726	6.14	15600	-31.28	20230206	10100	6.14	20230726	15600	-31.28	20230206	10100	6.14	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
158	20230803	120356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10650	-330	5	-3.01	750473480	69706	93.15	10850	11070	10600	14270	7690	10980	10766.27	0.63	0	-3878	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2130	23.15	1.99	12	0.35	460.00	5342.00	15600	20230206	-31.73	10100	20230726	5.45	15600	-31.73	20230206	10100	5.45	20230726	15600	-31.73	20230206	10100	5.45	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
159	20230803	110351	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10630	-350	5	-3.19	608231370	56313	75.25	10850	11070	10600	14270	7690	10980	10800.91	0.63	0	-4864	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2126	23.11	1.99	12	0.28	460.00	5342.00	15600	20230206	-31.86	10100	20230726	5.25	15600	-31.86	20230206	10100	5.25	20230726	15600	-31.86	20230206	10100	5.25	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
160	20230803	100352	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10790	-190	5	-1.73	337311280	31019	41.45	10850	11070	10710	14270	7690	10980	10874.34	0.63	0	1040	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2158	23.46	2.02	12	0.16	460.00	5342.00	15600	20230206	-30.83	10100	20230726	6.83	15600	-30.83	20230206	10100	6.83	20230726	15600	-30.83	20230206	10100	6.83	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
161	20230803	090352	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10960	-20	5	-0.18	61027640	5616	7.50	10850	10970	10850	14270	7690	10980	10866.75	0.63	0	684	11500	11240	11070	10810	10640	11155	10725	100	3290	500	7680	10	1	20000000	2192	23.83	2.05	12	0.03	460.00	5342.00	15600	20230206	-29.74	10100	20230726	8.51	15600	-29.74	20230206	10100	8.51	20230726	15600	-29.74	20230206	10100	8.51	20230726	3.01	N	037070	500	100 억		125050	N	N	10	N	00	N
162	20230802	160354	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10980	-240	5	-2.14	819972140	73986	61.68	11280	11330	10900	14580	7860	11220	11082.64	0.61	0	2812	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2196	23.87	2.06	12	0.37	460.00	5342.00	15600	20230206	-29.62	10100	20230726	8.71	15600	-29.62	20230206	10100	8.71	20230726	15600	-29.62	20230206	10100	8.71	20230726	3.02	N	037070	500	100 억		122239	N	N	10	N	00	N
163	20230802	150357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10980	-240	5	-2.14	741814610	66839	55.72	11280	11330	10930	14580	7860	11220	11098.33	0.61	0	1912	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2196	23.87	2.06	12	0.33	460.00	5342.00	15600	20230206	-29.62	10100	20230726	8.71	15600	-29.62	20230206	10100	8.71	20230726	15600	-29.62	20230206	10100	8.71	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
164	20230802	140354	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10990	-230	5	-2.05	672507960	60522	50.46	11280	11330	10930	14580	7860	11220	11111.59	0.61	0	1335	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2198	23.89	2.06	12	0.30	460.00	5342.00	15600	20230206	-29.55	10100	20230726	8.81	15600	-29.55	20230206	10100	8.81	20230726	15600	-29.55	20230206	10100	8.81	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
165	20230802	130353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11010	-210	5	-1.87	539181050	48362	40.32	11280	11330	10970	14580	7860	11220	11148.69	0.61	0	-601	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2202	23.93	2.06	12	0.24	460.00	5342.00	15600	20230206	-29.42	10100	20230726	9.01	15600	-29.42	20230206	10100	9.01	20230726	15600	-29.42	20230206	10100	9.01	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
166	20230802	120349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11100	-120	5	-1.07	433412970	38759	32.31	11280	11330	11020	14580	7860	11220	11182.15	0.61	0	-10	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2220	24.13	2.08	12	0.19	460.00	5342.00	15600	20230206	-28.85	10100	20230726	9.90	15600	-28.85	20230206	10100	9.90	20230726	15600	-28.85	20230206	10100	9.90	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
167	20230802	110348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11150	-70	5	-0.62	305444500	27231	22.70	11280	11330	11140	14580	7860	11220	11216.78	0.61	0	150	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2230	24.24	2.09	12	0.14	460.00	5342.00	15600	20230206	-28.53	10100	20230726	10.40	15600	-28.53	20230206	10100	10.40	20230726	15600	-28.53	20230206	10100	10.40	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
168	20230802	100350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11220	0	3	0.00	170423650	15145	12.63	11280	11330	11200	14580	7860	11220	11253.04	0.61	0	-1161	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2244	24.39	2.10	12	0.08	460.00	5342.00	15600	20230206	-28.08	10100	20230726	11.09	15600	-28.08	20230206	10100	11.09	20230726	15600	-28.08	20230206	10100	11.09	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
169	20230802	090349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11270	50	2	0.45	50715930	4513	3.76	11280	11280	11200	14580	7860	11220	11238.19	0.61	0	-1802	11633	11426	11263	11056	10893	11345	10975	100	3360	500	7850	10	1	20000000	2254	24.50	2.11	12	0.02	460.00	5342.00	15600	20230206	-27.76	10100	20230726	11.58	15600	-27.76	20230206	10100	11.58	20230726	15600	-27.76	20230206	10100	11.58	20230726	3.02	N	037070	500	100 억		122239	N	N	15	N	00	N
170	20230801	160351	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11220	-310	5	-2.69	1343702800	118988	147.94	11430	11470	11100	14980	8080	11530	11292.73	0.59	0	5151	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2244	24.39	2.10	12	0.59	460.00	5342.00	15600	20230206	-28.08	10100	20230726	11.09	15600	-28.08	20230206	10100	11.09	20230726	15600	-28.08	20230206	10100	11.09	20230726	3.03	N	037070	500	100 억		117090	N	N	15	N	00	N
171	20230801	150347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11230	-300	5	-2.60	1306278040	115659	143.80	11430	11470	11100	14980	8080	11530	11294.19	0.59	0	5384	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2246	24.41	2.10	12	0.58	460.00	5342.00	15600	20230206	-28.01	10100	20230726	11.19	15600	-28.01	20230206	10100	11.19	20230726	15600	-28.01	20230206	10100	11.19	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N
172	20230801	140356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-330	5	-2.86	1124342130	99382	123.56	11430	11470	11200	14980	8080	11530	11313.31	0.59	0	3369	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2240	24.35	2.10	12	0.50	460.00	5342.00	15600	20230206	-28.21	10100	20230726	10.89	15600	-28.21	20230206	10100	10.89	20230726	15600	-28.21	20230206	10100	10.89	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N
173	20230801	130348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11260	-270	5	-2.34	945501850	83461	103.77	11430	11470	11240	14980	8080	11530	11328.63	0.59	0	4876	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2252	24.48	2.11	12	0.42	460.00	5342.00	15600	20230206	-27.82	10100	20230726	11.49	15600	-27.82	20230206	10100	11.49	20230726	15600	-27.82	20230206	10100	11.49	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N
174	20230801	120349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11300	-230	5	-1.99	743183840	65512	81.45	11430	11470	11260	14980	8080	11530	11344.20	0.59	0	3199	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2260	24.57	2.12	12	0.33	460.00	5342.00	15600	20230206	-27.56	10100	20230726	11.88	15600	-27.56	20230206	10100	11.88	20230726	15600	-27.56	20230206	10100	11.88	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N
175	20230801	110347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11280	-250	5	-2.17	621754610	54747	68.07	11430	11470	11280	14980	8080	11530	11356.83	0.59	0	4897	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2256	24.52	2.11	12	0.27	460.00	5342.00	15600	20230206	-27.69	10100	20230726	11.68	15600	-27.69	20230206	10100	11.68	20230726	15600	-27.69	20230206	10100	11.68	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N
176	20230801	100349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11350	-180	5	-1.56	317976190	27928	34.72	11430	11470	11310	14980	8080	11530	11385.50	0.59	0	4007	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2270	24.67	2.12	12	0.14	460.00	5342.00	15600	20230206	-27.24	10100	20230726	12.38	15600	-27.24	20230206	10100	12.38	20230726	15600	-27.24	20230206	10100	12.38	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N
177	20230801	090346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11410	-120	5	-1.04	34136810	3000	3.73	11430	11470	11340	14980	8080	11530	11378.23	0.59	0	-516	11970	11750	11620	11400	11270	11685	11335	100	3450	500	8070	10	1	20000000	2282	24.80	2.14	12	0.02	460.00	5342.00	15600	20230206	-26.86	10100	20230726	12.97	15600	-26.86	20230206	10100	12.97	20230726	15600	-26.86	20230206	10100	12.97	20230726	3.03	N	037070	500	100 억		117090	N	N	240	N	00	N