KissMeData/044340/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	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	60	2	0.62	82461210	8506	85.79	9630	9760	9630	12490	6730	9610	9694.48	1.03	0	887	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1728	79.26	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
3	20230831	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	130	2	1.35	69862470	7206	72.68	9630	9740	9630	12490	6730	9610	9695.04	1.03	0	735	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1741	79.84	0.74	12	0.04	122.00	13234.00	14200	20230206	-31.41	8760	20221013	11.19	14200	-31.41	20230206	9110	6.92	20230726	14200	-31.41	20230206	8760	11.19	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
4	20230831	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	110	2	1.14	58886040	6077	61.29	9630	9730	9630	12490	6730	9610	9689.99	1.03	0	479	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1737	79.67	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
5	20230831	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	120	2	1.25	54315120	5607	56.55	9630	9730	9630	12490	6730	9610	9687.02	1.03	0	239	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1739	79.75	0.74	12	0.03	122.00	13234.00	14200	20230206	-31.48	8760	20221013	11.07	14200	-31.48	20230206	9110	6.81	20230726	14200	-31.48	20230206	8760	11.07	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
6	20230831	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	100	2	1.04	41209970	4257	42.93	9630	9710	9630	12490	6730	9610	9680.52	1.03	0	462	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1736	79.59	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.62	8760	20221013	10.84	14200	-31.62	20230206	9110	6.59	20230726	14200	-31.62	20230206	8760	10.84	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
7	20230831	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	100	2	1.04	27920500	2887	29.12	9630	9710	9630	12490	6730	9610	9671.11	1.03	0	518	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1736	79.59	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.62	8760	20221013	10.84	14200	-31.62	20230206	9110	6.59	20230726	14200	-31.62	20230206	8760	10.84	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
8	20230831	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	20	2	0.21	12250010	1270	12.81	9630	9660	9630	12490	6730	9610	9645.68	1.03	0	338	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1721	78.93	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.18	8760	20221013	9.93	14200	-32.18	20230206	9110	5.71	20230726	14200	-32.18	20230206	8760	9.93	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
9	20230831	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	50	2	0.52	482680	50	0.50	9630	9660	9630	12490	6730	9610	9653.60	1.03	0	3	9816	9712	9606	9502	9396	9660	9450	89	2880	500	6720	10	1	17873425	1727	79.18	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.07	N	044340	500	89 억		183869	N	N	0	N	00	N
10	20230830	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-30	5	-0.31	95241020	9915	154.39	9690	9710	9500	12530	6750	9640	9605.74	1.02	0	2871	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1718	78.77	0.73	12	0.06	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	9110	5.49	20230726	14200	-32.32	20230206	8760	9.70	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
11	20230830	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	60	2	0.62	82081890	8549	133.12	9690	9710	9500	12530	6750	9640	9601.34	1.02	0	2660	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1734	79.51	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
12	20230830	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-20	5	-0.21	75015320	7820	121.77	9690	9700	9500	12530	6750	9640	9592.75	1.02	0	2145	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1719	78.85	0.73	12	0.04	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
13	20230830	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-40	5	-0.41	50356960	5259	81.89	9690	9690	9500	12530	6750	9640	9575.39	1.02	0	1767	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1716	78.69	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.39	8760	20221013	9.59	14200	-32.39	20230206	9110	5.38	20230726	14200	-32.39	20230206	8760	9.59	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
14	20230830	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-30	5	-0.31	45708070	4775	74.35	9690	9690	9500	12530	6750	9640	9572.37	1.02	0	1709	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1718	78.77	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	9110	5.49	20230726	14200	-32.32	20230206	8760	9.70	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
15	20230830	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-20	5	-0.21	38538020	4029	62.74	9690	9690	9500	12530	6750	9640	9565.16	1.02	0	1364	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1719	78.85	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
16	20230830	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-20	5	-0.21	33286990	3483	54.24	9690	9690	9500	12530	6750	9640	9556.99	1.02	0	1201	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1719	78.85	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
17	20230830	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	0	3	0.00	2083540	216	3.36	9690	9690	9640	12530	6750	9640	9646.02	1.02	0	-139	9746	9692	9646	9592	9546	9690	9590	89	2890	500	6740	10	1	17873425	1723	79.02	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.06	N	044340	500	89 억		181523	N	N	0	N	00	N
18	20230829	160506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9640	10	2	0.10	61869910	6417	27.30	9640	9700	9600	12510	6750	9630	9641.56	1.01	0	2134	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1723	79.02	0.73	12	0.04	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
19	20230829	150610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	20	2	0.21	47359850	4913	20.90	9640	9700	9600	12510	6750	9630	9639.70	1.01	0	1791	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1725	79.10	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
20	20230829	140657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9640	10	2	0.10	31096810	3226	13.72	9640	9700	9600	12510	6750	9630	9639.43	1.01	0	289	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1723	79.02	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
21	20230829	130628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9640	10	2	0.10	21597130	2241	9.53	9640	9700	9600	12510	6750	9630	9637.27	1.01	0	-342	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1723	79.02	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
22	20230829	120648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9630	0	3	0.00	17428680	1808	7.69	9640	9700	9600	12510	6750	9630	9639.76	1.01	0	-557	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1721	78.93	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.18	8760	20221013	9.93	14200	-32.18	20230206	9110	5.71	20230726	14200	-32.18	20230206	8760	9.93	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
23	20230829	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	-10	5	-0.10	16407230	1702	7.24	9640	9700	9600	12510	6750	9630	9639.97	1.01	0	-542	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1719	78.85	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
24	20230829	100724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	20	2	0.21	10212250	1059	4.51	9640	9700	9600	12510	6750	9630	9643.30	1.01	0	-466	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1725	79.10	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
25	20230829	090457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	-10	5	-0.10	2203200	229	0.97	9640	9640	9600	12510	6750	9630	9620.96	1.01	0	-201	9770	9700	9600	9530	9430	9735	9565	89	2880	500	6740	10	1	17873425	1719	78.85	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.07	N	044340	500	89 억		180553	N	N	0	N	00	N
26	20230828	160454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9630	10	2	0.10	224993010	23496	211.58	9620	9670	9500	12500	6740	9620	9575.80	0.95	0	12118	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1721	78.93	0.73	12	0.13	122.00	13234.00	14200	20230206	-32.18	8760	20221013	9.93	14200	-32.18	20230206	9110	5.71	20230726	14200	-32.18	20230206	8760	9.93	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
27	20230828	150458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9610	-10	5	-0.10	221806740	23165	208.60	9620	9670	9500	12500	6740	9620	9575.08	0.95	0	12113	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1718	78.77	0.73	12	0.13	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	9110	5.49	20230726	14200	-32.32	20230206	8760	9.70	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
28	20230828	140500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	30	2	0.31	214121160	22366	201.40	9620	9670	9500	12500	6740	9620	9573.51	0.95	0	12112	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1725	79.10	0.73	12	0.13	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
29	20230828	130503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	30	2	0.31	175305210	18338	165.13	9620	9670	9500	12500	6740	9620	9559.67	0.95	0	10357	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1725	79.10	0.73	12	0.10	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
30	20230828	120458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9670	50	2	0.52	156240400	16362	147.34	9620	9670	9500	12500	6740	9620	9548.98	0.95	0	10193	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1728	79.26	0.73	12	0.09	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
31	20230828	110455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9560	-60	5	-0.62	37131300	3882	34.96	9620	9620	9500	12500	6740	9620	9564.99	0.95	0	-136	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1709	78.36	0.72	12	0.02	122.00	13234.00	14200	20230206	-32.68	8760	20221013	9.13	14200	-32.68	20230206	9110	4.94	20230726	14200	-32.68	20230206	8760	9.13	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
32	20230828	100450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9590	-30	5	-0.31	17132530	1791	16.13	9620	9620	9500	12500	6740	9620	9565.90	0.95	0	26	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1714	78.61	0.72	12	0.01	122.00	13234.00	14200	20230206	-32.46	8760	20221013	9.47	14200	-32.46	20230206	9110	5.27	20230726	14200	-32.46	20230206	8760	9.47	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
33	20230828	090458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9600	-20	5	-0.21	384750	40	0.36	9620	9620	9600	12500	6740	9620	9618.75	0.95	0	-5	9960	9790	9570	9400	9180	9875	9485	89	2880	500	6730	10	1	17873425	1716	78.69	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.39	8760	20221013	9.59	14200	-32.39	20230206	9110	5.38	20230726	14200	-32.39	20230206	8760	9.59	20221013	1.07	N	044340	500	89 억		169159	N	N	0	N	00	N
34	20230825	160455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	210	2	2.23	105064440	11087	56.30	9500	9740	9350	12230	6590	9410	9476.30	0.94	0	1444	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1719	78.85	0.73	12	0.06	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
35	20230825	150457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9510	100	2	1.06	82736130	8770	44.54	9500	9510	9350	12230	6590	9410	9433.99	0.94	0	983	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1700	77.95	0.72	12	0.05	122.00	13234.00	14200	20230206	-33.03	8760	20221013	8.56	14200	-33.03	20230206	9110	4.39	20230726	14200	-33.03	20230206	8760	8.56	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
36	20230825	140456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	60	2	0.64	65978110	7003	35.56	9500	9500	9350	12230	6590	9410	9421.41	0.94	0	268	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1693	77.62	0.72	12	0.04	122.00	13234.00	14200	20230206	-33.31	8760	20221013	8.11	14200	-33.31	20230206	9110	3.95	20230726	14200	-33.31	20230206	8760	8.11	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
37	20230825	130454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	60	2	0.64	58031140	6163	31.30	9500	9500	9350	12230	6590	9410	9416.05	0.94	0	-216	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1693	77.62	0.72	12	0.03	122.00	13234.00	14200	20230206	-33.31	8760	20221013	8.11	14200	-33.31	20230206	9110	3.95	20230726	14200	-33.31	20230206	8760	8.11	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
38	20230825	120454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9460	50	2	0.53	51005030	5420	27.53	9500	9500	9350	12230	6590	9410	9410.52	0.94	0	-84	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1691	77.54	0.71	12	0.03	122.00	13234.00	14200	20230206	-33.38	8760	20221013	7.99	14200	-33.38	20230206	9110	3.84	20230726	14200	-33.38	20230206	8760	7.99	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
39	20230825	110455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	10	2	0.11	38014440	4047	20.55	9500	9500	9350	12230	6590	9410	9393.24	0.94	0	536	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1684	77.21	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
40	20230825	100456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9380	-30	5	-0.32	23737420	2527	12.83	9500	9500	9350	12230	6590	9410	9393.52	0.94	0	-444	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1677	76.89	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
41	20230825	090456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9350	-60	5	-0.64	3618970	383	1.95	9500	9500	9350	12230	6590	9410	9449.01	0.94	0	-225	9503	9456	9383	9336	9263	9480	9360	89	2820	500	6580	10	1	17873425	1671	76.64	0.71	12	0.00	122.00	13234.00	14200	20230206	-34.15	8760	20221013	6.74	14200	-34.15	20230206	9110	2.63	20230726	14200	-34.15	20230206	8760	6.74	20221013	1.08	N	044340	500	89 억		168477	N	N	0	N	00	N
42	20230824	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	20	2	0.21	184622690	19691	300.95	9390	9430	9310	12200	6580	9390	9375.99	0.91	0	6892	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1682	77.13	0.71	12	0.11	122.00	13234.00	14200	20230206	-33.73	8760	20221013	7.42	14200	-33.73	20230206	9110	3.29	20230726	14200	-33.73	20230206	8760	7.42	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
43	20230824	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	30	2	0.32	180199290	19221	293.76	9390	9430	9310	12200	6580	9390	9375.13	0.91	0	6670	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1684	77.21	0.71	12	0.11	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
44	20230824	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-10	5	-0.11	171740500	18320	279.99	9390	9430	9310	12200	6580	9390	9374.48	0.91	0	6107	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1677	76.89	0.71	12	0.10	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
45	20230824	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	0	3	0.00	154713800	16505	252.25	9390	9430	9310	12200	6580	9390	9373.75	0.91	0	5653	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1678	76.97	0.71	12	0.09	122.00	13234.00	14200	20230206	-33.87	8760	20221013	7.19	14200	-33.87	20230206	9110	3.07	20230726	14200	-33.87	20230206	8760	7.19	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
46	20230824	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	30	2	0.32	137211440	14630	223.60	9390	9430	9310	12200	6580	9390	9378.77	0.91	0	5248	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1684	77.21	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
47	20230824	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-20	5	-0.21	80100390	8545	130.60	9390	9420	9310	12200	6580	9390	9373.95	0.91	0	2167	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1675	76.80	0.71	12	0.05	122.00	13234.00	14200	20230206	-34.01	8760	20221013	6.96	14200	-34.01	20230206	9110	2.85	20230726	14200	-34.01	20230206	8760	6.96	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
48	20230824	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	30	2	0.32	34632900	3690	56.40	9390	9420	9350	12200	6580	9390	9385.61	0.91	0	322	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1684	77.21	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
49	20230824	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	0	3	0.00	8281980	882	13.48	9390	9390	9390	12200	6580	9390	9390.00	0.91	0	-153	9470	9430	9390	9350	9310	9410	9330	89	2810	500	6570	10	1	17873425	1678	76.97	0.71	12	0.00	122.00	13234.00	14200	20230206	-33.87	8760	20221013	7.19	14200	-33.87	20230206	9110	3.07	20230726	14200	-33.87	20230206	8760	7.19	20221013	1.09	N	044340	500	89 억		162441	N	N	0	N	00	N
50	20230823	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	10	2	0.11	61237060	6521	43.28	9420	9430	9350	12190	6570	9380	9390.75	0.91	0	459	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1678	76.97	0.71	12	0.04	122.00	13234.00	14200	20230206	-33.87	8760	20221013	7.19	14200	-33.87	20230206	9110	3.07	20230726	14200	-33.87	20230206	8760	7.19	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
51	20230823	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	0	3	0.00	54940060	5850	38.83	9420	9430	9350	12190	6570	9380	9391.46	0.91	0	412	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1677	76.89	0.71	12	0.03	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
52	20230823	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	20	2	0.21	43666170	4648	30.85	9420	9430	9350	12190	6570	9380	9394.61	0.91	0	504	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1680	77.05	0.71	12	0.03	122.00	13234.00	14200	20230206	-33.80	8760	20221013	7.31	14200	-33.80	20230206	9110	3.18	20230726	14200	-33.80	20230206	8760	7.31	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
53	20230823	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	30	2	0.32	41429670	4410	29.27	9420	9430	9350	12190	6570	9380	9394.48	0.91	0	294	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1682	77.13	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.73	8760	20221013	7.42	14200	-33.73	20230206	9110	3.29	20230726	14200	-33.73	20230206	8760	7.42	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
54	20230823	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	20	2	0.21	28958030	3083	20.46	9420	9430	9350	12190	6570	9380	9392.81	0.91	0	469	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1680	77.05	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.80	8760	20221013	7.31	14200	-33.80	20230206	9110	3.18	20230726	14200	-33.80	20230206	8760	7.31	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
55	20230823	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	40	2	0.43	15080200	1606	10.66	9420	9430	9350	12190	6570	9380	9389.91	0.91	0	468	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1684	77.21	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
56	20230823	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	10	2	0.11	8196700	874	5.80	9420	9420	9350	12190	6570	9380	9378.38	0.91	0	-45	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1678	76.97	0.71	12	0.00	122.00	13234.00	14200	20230206	-33.87	8760	20221013	7.19	14200	-33.87	20230206	9110	3.07	20230726	14200	-33.87	20230206	8760	7.19	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
57	20230823	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	40	2	0.43	1044460	111	0.74	9420	9420	9380	12190	6570	9380	9409.55	0.91	0	-86	9560	9470	9410	9320	9260	9440	9290	89	2810	500	6560	10	1	17873425	1684	77.21	0.71	12	0.00	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.11	N	044340	500	89 억		163301	N	N	0	N	00	N
58	20230822	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	10	2	0.11	141564390	15067	81.31	9500	9500	9350	12180	6560	9370	9395.72	0.90	0	1820	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1677	76.89	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
59	20230822	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	10	2	0.11	137177460	14599	78.78	9500	9500	9350	12180	6560	9370	9396.36	0.90	0	1830	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1677	76.89	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
60	20230822	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	50	2	0.53	128507180	13675	73.80	9500	9500	9350	12180	6560	9370	9397.23	0.90	0	1592	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1684	77.21	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
61	20230822	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	70	2	0.75	94880550	10095	54.48	9500	9500	9350	12180	6560	9370	9398.77	0.90	0	756	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1687	77.38	0.71	12	0.06	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
62	20230822	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	60	2	0.64	90161330	9594	51.77	9500	9500	9350	12180	6560	9370	9397.68	0.90	0	632	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1685	77.30	0.71	12	0.05	122.00	13234.00	14200	20230206	-33.59	8760	20221013	7.65	14200	-33.59	20230206	9110	3.51	20230726	14200	-33.59	20230206	8760	7.65	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
63	20230822	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	50	2	0.53	70205070	7476	40.34	9500	9500	9350	12180	6560	9370	9390.73	0.90	0	463	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1684	77.21	0.71	12	0.04	122.00	13234.00	14200	20230206	-33.66	8760	20221013	7.53	14200	-33.66	20230206	9110	3.40	20230726	14200	-33.66	20230206	8760	7.53	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
64	20230822	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	70	2	0.75	40138650	4270	23.04	9500	9500	9350	12180	6560	9370	9400.15	0.90	0	-167	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1687	77.38	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
65	20230822	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-10	5	-0.11	9581320	1013	5.47	9500	9500	9360	12180	6560	9370	9458.36	0.90	0	-190	9610	9490	9420	9300	9230	9455	9265	89	2810	500	6550	10	1	17873425	1673	76.72	0.71	12	0.01	122.00	13234.00	14200	20230206	-34.08	8760	20221013	6.85	14200	-34.08	20230206	9110	2.74	20230726	14200	-34.08	20230206	8760	6.85	20221013	1.13	N	044340	500	89 억		161481	N	N	0	N	00	N
66	20230821	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	0	3	0.00	174610940	18503	65.22	9380	9540	9350	12180	6560	9370	9437.01	0.87	0	6603	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1675	76.80	0.71	12	0.10	122.00	13234.00	14200	20230206	-34.01	8760	20221013	6.96	14200	-34.01	20230206	9110	2.85	20230726	14200	-34.01	20230206	8760	6.96	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
67	20230821	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	40	2	0.43	162976280	17262	60.84	9380	9540	9350	12180	6560	9370	9441.33	0.87	0	7002	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1682	77.13	0.71	12	0.10	122.00	13234.00	14200	20230206	-33.73	8760	20221013	7.42	14200	-33.73	20230206	9110	3.29	20230726	14200	-33.73	20230206	8760	7.42	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
68	20230821	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	10	2	0.11	144438710	15287	53.88	9380	9540	9350	12180	6560	9370	9448.47	0.87	0	5900	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1677	76.89	0.71	12	0.09	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
69	20230821	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	90	2	0.96	116736640	12346	43.52	9380	9540	9350	12180	6560	9370	9455.42	0.87	0	4136	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1691	77.54	0.71	12	0.07	122.00	13234.00	14200	20230206	-33.38	8760	20221013	7.99	14200	-33.38	20230206	9110	3.84	20230726	14200	-33.38	20230206	8760	7.99	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
70	20230821	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	160	2	1.71	101814300	10772	37.97	9380	9540	9350	12180	6560	9370	9451.75	0.87	0	3921	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1703	78.11	0.72	12	0.06	122.00	13234.00	14200	20230206	-32.89	8760	20221013	8.79	14200	-32.89	20230206	9110	4.61	20230726	14200	-32.89	20230206	8760	8.79	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
71	20230821	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	140	2	1.49	86286950	9140	32.22	9380	9540	9350	12180	6560	9370	9440.59	0.87	0	4000	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1700	77.95	0.72	12	0.05	122.00	13234.00	14200	20230206	-33.03	8760	20221013	8.56	14200	-33.03	20230206	9110	4.39	20230726	14200	-33.03	20230206	8760	8.56	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
72	20230821	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	90	2	0.96	41001250	4366	15.39	9380	9500	9350	12180	6560	9370	9391.03	0.87	0	264	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1691	77.54	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.38	8760	20221013	7.99	14200	-33.38	20230206	9110	3.84	20230726	14200	-33.38	20230206	8760	7.99	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
73	20230821	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	0	3	0.00	5985310	634	2.23	9380	9500	9370	12180	6560	9370	9440.55	0.87	0	-268	9670	9520	9430	9280	9190	9475	9235	89	2810	500	6550	10	1	17873425	1675	76.80	0.71	12	0.00	122.00	13234.00	14200	20230206	-34.01	8760	20221013	6.96	14200	-34.01	20230206	9110	2.85	20230726	14200	-34.01	20230206	8760	6.96	20221013	1.12	N	044340	500	89 억		154879	N	N	0	N	00	N
74	20230818	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-110	5	-1.16	265619650	28356	102.01	9580	9580	9340	12320	6640	9480	9367.31	0.88	0	-2291	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1675	76.80	0.71	12	0.16	122.00	13234.00	14200	20230206	-34.01	8760	20221013	6.96	14200	-34.01	20230206	9110	2.85	20230726	14200	-34.01	20230206	8760	6.96	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
75	20230818	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-120	5	-1.27	255303280	27254	98.05	9580	9580	9340	12320	6640	9480	9367.55	0.88	0	-2278	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1673	76.72	0.71	12	0.15	122.00	13234.00	14200	20230206	-34.08	8760	20221013	6.85	14200	-34.08	20230206	9110	2.74	20230726	14200	-34.08	20230206	8760	6.85	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
76	20230818	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-80	5	-0.84	197452200	21072	75.81	9580	9580	9350	12320	6640	9480	9370.36	0.88	0	1763	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1680	77.05	0.71	12	0.12	122.00	13234.00	14200	20230206	-33.80	8760	20221013	7.31	14200	-33.80	20230206	9110	3.18	20230726	14200	-33.80	20230206	8760	7.31	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
77	20230818	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-70	5	-0.74	184472440	19687	70.83	9580	9580	9350	12320	6640	9480	9370.27	0.88	0	1700	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1682	77.13	0.71	12	0.11	122.00	13234.00	14200	20230206	-33.73	8760	20221013	7.42	14200	-33.73	20230206	9110	3.29	20230726	14200	-33.73	20230206	8760	7.42	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
78	20230818	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-50	5	-0.53	157614400	16822	60.52	9580	9580	9350	12320	6640	9480	9369.54	0.88	0	2241	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1685	77.30	0.71	12	0.09	122.00	13234.00	14200	20230206	-33.59	8760	20221013	7.65	14200	-33.59	20230206	9110	3.51	20230726	14200	-33.59	20230206	8760	7.65	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
79	20230818	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-130	5	-1.37	154778390	16521	59.44	9580	9580	9350	12320	6640	9480	9368.58	0.88	0	2375	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1671	76.64	0.71	12	0.09	122.00	13234.00	14200	20230206	-34.15	8760	20221013	6.74	14200	-34.15	20230206	9110	2.63	20230726	14200	-34.15	20230206	8760	6.74	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
80	20230818	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-120	5	-1.27	85551600	9123	32.82	9580	9580	9350	12320	6640	9480	9377.57	0.88	0	1657	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1673	76.72	0.71	12	0.05	122.00	13234.00	14200	20230206	-34.08	8760	20221013	6.85	14200	-34.08	20230206	9110	2.74	20230726	14200	-34.08	20230206	8760	6.85	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
81	20230818	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-30	5	-0.32	23006640	2450	8.81	9580	9580	9360	12320	6640	9480	9390.47	0.88	0	1883	9800	9640	9400	9240	9000	9520	9120	89	2840	500	6630	10	1	17873425	1689	77.46	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.45	8760	20221013	7.88	14200	-33.45	20230206	9110	3.73	20230726	14200	-33.45	20230206	8760	7.88	20221013	1.19	N	044340	500	89 억		157171	N	N	0	N	00	N
82	20230817	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-40	5	-0.42	258763220	27771	41.44	9490	9560	9160	12370	6670	9520	9317.74	0.91	0	-4604	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1694	77.70	0.72	12	0.16	122.00	13234.00	14200	20230206	-33.24	8760	20221013	8.22	14200	-33.24	20230206	9110	4.06	20230726	14200	-33.24	20230206	8760	8.22	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
83	20230817	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-40	5	-0.42	245529600	26375	39.35	9490	9560	9160	12370	6670	9520	9309.18	0.91	0	-4590	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1694	77.70	0.72	12	0.15	122.00	13234.00	14200	20230206	-33.24	8760	20221013	8.22	14200	-33.24	20230206	9110	4.06	20230726	14200	-33.24	20230206	8760	8.22	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
84	20230817	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	30	2	0.32	222677580	23980	35.78	9490	9560	9160	12370	6670	9520	9285.97	0.91	0	-3457	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1707	78.28	0.72	12	0.13	122.00	13234.00	14200	20230206	-32.75	8760	20221013	9.02	14200	-32.75	20230206	9110	4.83	20230726	14200	-32.75	20230206	8760	9.02	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
85	20230817	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-70	5	-0.74	206164660	22246	33.19	9490	9490	9160	12370	6670	9520	9267.49	0.91	0	-3051	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1689	77.46	0.71	12	0.12	122.00	13234.00	14200	20230206	-33.45	8760	20221013	7.88	14200	-33.45	20230206	9110	3.73	20230726	14200	-33.45	20230206	8760	7.88	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
86	20230817	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-220	5	-2.31	152611500	16529	24.66	9490	9490	9160	12370	6670	9520	9232.95	0.91	0	-4489	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1662	76.23	0.70	12	0.09	122.00	13234.00	14200	20230206	-34.51	8760	20221013	6.16	14200	-34.51	20230206	9110	2.09	20230726	14200	-34.51	20230206	8760	6.16	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
87	20230817	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-280	5	-2.94	139399220	15106	22.54	9490	9490	9160	12370	6670	9520	9228.07	0.91	0	-5301	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1652	75.74	0.70	12	0.08	122.00	13234.00	14200	20230206	-34.93	8760	20221013	5.48	14200	-34.93	20230206	9110	1.43	20230726	14200	-34.93	20230206	8760	5.48	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
88	20230817	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-240	5	-2.52	101266300	10974	16.37	9490	9490	9160	12370	6670	9520	9227.84	0.91	0	-3658	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1659	76.07	0.70	12	0.06	122.00	13234.00	14200	20230206	-34.65	8760	20221013	5.94	14200	-34.65	20230206	9110	1.87	20230726	14200	-34.65	20230206	8760	5.94	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
89	20230817	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-190	5	-2.00	11391100	1221	1.82	9490	9490	9280	12370	6670	9520	9329.32	0.91	0	-15	10273	9896	9623	9246	8973	9760	9110	89	2850	500	6660	10	1	17873425	1668	76.48	0.71	12	0.01	122.00	13234.00	14200	20230206	-34.30	8760	20221013	6.51	14200	-34.30	20230206	9110	2.41	20230726	14200	-34.30	20230206	8760	6.51	20221013	1.19	N	044340	500	89 억		161781	N	N	0	N	00	N
90	20230816	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-450	5	-4.51	637511680	66830	510.46	9970	10000	9350	12960	6980	9970	9539.34	0.93	0	-5364	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1702	78.03	0.72	12	0.37	122.00	13234.00	14200	20230206	-32.96	8760	20221013	8.68	14200	-32.96	20230206	9110	4.50	20230726	14200	-32.96	20230206	8760	8.68	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
91	20230816	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-530	5	-5.32	623157430	65316	498.90	9970	10000	9350	12960	6980	9970	9540.66	0.93	0	-5317	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1687	77.38	0.71	12	0.37	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
92	20230816	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-510	5	-5.12	580932990	60871	464.95	9970	10000	9350	12960	6980	9970	9543.67	0.93	0	-4569	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1691	77.54	0.71	12	0.34	122.00	13234.00	14200	20230206	-33.38	8760	20221013	7.99	14200	-33.38	20230206	9110	3.84	20230726	14200	-33.38	20230206	8760	7.99	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
93	20230816	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-420	5	-4.21	488783370	51162	390.79	9970	10000	9350	12960	6980	9970	9553.64	0.93	0	-2337	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1707	78.28	0.72	12	0.29	122.00	13234.00	14200	20230206	-32.75	8760	20221013	9.02	14200	-32.75	20230206	9110	4.83	20230726	14200	-32.75	20230206	8760	9.02	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
94	20230816	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-460	5	-4.61	458161130	47946	366.22	9970	10000	9350	12960	6980	9970	9555.77	0.93	0	-2916	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1700	77.95	0.72	12	0.27	122.00	13234.00	14200	20230206	-33.03	8760	20221013	8.56	14200	-33.03	20230206	9110	4.39	20230726	14200	-33.03	20230206	8760	8.56	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
95	20230816	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-530	5	-5.32	351637190	36640	279.87	9970	10000	9430	12960	6980	9970	9597.08	0.93	0	-1871	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1687	77.38	0.71	12	0.20	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
96	20230816	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-470	5	-4.71	252579920	26185	200.01	9970	10000	9500	12960	6980	9970	9645.98	0.93	0	1921	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1698	77.87	0.72	12	0.15	122.00	13234.00	14200	20230206	-33.10	8760	20221013	8.45	14200	-33.10	20230206	9110	4.28	20230726	14200	-33.10	20230206	8760	8.45	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
97	20230816	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-50	5	-0.50	7830100	787	6.01	9970	10000	9900	12960	6980	9970	9949.30	0.93	0	-422	10163	10066	9983	9886	9803	10115	9935	89	2990	500	6970	10	1	17873425	1773	81.31	0.75	12	0.00	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.19	N	044340	500	89 억		166325	N	N	0	N	00	N
98	20230814	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-110	5	-1.09	127389480	12770	98.03	9960	10080	9900	13100	7060	10080	9975.68	0.91	0	2844	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1782	81.72	0.75	12	0.07	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
99	20230814	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-120	5	-1.19	125483950	12579	96.57	9960	10080	9900	13100	7060	10080	9975.67	0.91	0	2828	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1780	81.64	0.75	12	0.07	122.00	13234.00	14200	20230206	-29.86	8760	20221013	13.70	14200	-29.86	20230206	9110	9.33	20230726	14200	-29.86	20230206	8760	13.70	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
100	20230814	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-110	5	-1.09	112279680	11254	86.40	9960	10080	9900	13100	7060	10080	9976.87	0.91	0	2622	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1782	81.72	0.75	12	0.06	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
101	20230814	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-100	5	-0.99	100430750	10063	77.25	9960	10080	9900	13100	7060	10080	9980.20	0.91	0	2566	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1784	81.80	0.75	12	0.06	122.00	13234.00	14200	20230206	-29.72	8760	20221013	13.93	14200	-29.72	20230206	9110	9.55	20230726	14200	-29.72	20230206	8760	13.93	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
102	20230814	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-100	5	-0.99	93095770	9328	71.61	9960	10080	9900	13100	7060	10080	9980.25	0.91	0	2214	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1784	81.80	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.72	8760	20221013	13.93	14200	-29.72	20230206	9110	9.55	20230726	14200	-29.72	20230206	8760	13.93	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
103	20230814	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-40	5	-0.40	73454260	7358	56.49	9960	10080	9950	13100	7060	10080	9982.91	0.91	0	1608	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1794	82.30	0.76	12	0.04	122.00	13234.00	14200	20230206	-29.30	8760	20221013	14.61	14200	-29.30	20230206	9110	10.21	20230726	14200	-29.30	20230206	8760	14.61	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
104	20230814	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-120	5	-1.19	36477460	3655	28.06	9960	10030	9950	13100	7060	10080	9980.15	0.91	0	-426	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1780	81.64	0.75	12	0.02	122.00	13234.00	14200	20230206	-29.86	8760	20221013	13.70	14200	-29.86	20230206	9110	9.33	20230726	14200	-29.86	20230206	8760	13.70	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
105	20230814	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-50	5	-0.50	837580	84	0.64	9960	10030	9960	13100	7060	10080	9971.19	0.91	0	2	10433	10256	10053	9876	9673	10345	9965	89	3020	500	7050	10	1	17873425	1793	82.21	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.37	8760	20221013	14.50	14200	-29.37	20230206	9110	10.10	20230726	14200	-29.37	20230206	8760	14.50	20221013	1.22	N	044340	500	89 억		163482	N	N	0	N	00	N
106	20230811	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-60	5	-0.59	131536500	13026	80.53	10000	10230	9850	13180	7100	10140	10098.07	0.91	0	1257	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1802	82.62	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.01	8760	20221013	15.07	14200	-29.01	20230206	9110	10.65	20230726	14200	-29.01	20230206	8760	15.07	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
107	20230811	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-90	5	-0.89	128182150	12693	78.47	10000	10230	9850	13180	7100	10140	10098.65	0.91	0	1280	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1796	82.38	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.23	8760	20221013	14.73	14200	-29.23	20230206	9110	10.32	20230726	14200	-29.23	20230206	8760	14.73	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
108	20230811	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-40	5	-0.39	121192690	11999	74.18	10000	10230	9850	13180	7100	10140	10100.23	0.91	0	1027	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1805	82.79	0.76	12	0.07	122.00	13234.00	14200	20230206	-28.87	8760	20221013	15.30	14200	-28.87	20230206	9110	10.87	20230726	14200	-28.87	20230206	8760	15.30	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
109	20230811	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	0	3	0.00	97622220	9674	59.81	10000	10230	9850	13180	7100	10140	10091.19	0.91	0	3034	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1812	83.11	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.59	8760	20221013	15.75	14200	-28.59	20230206	9110	11.31	20230726	14200	-28.59	20230206	8760	15.75	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
110	20230811	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-20	5	-0.20	92728230	9191	56.82	10000	10230	9850	13180	7100	10140	10089.03	0.91	0	3082	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1809	82.95	0.76	12	0.05	122.00	13234.00	14200	20230206	-28.73	8760	20221013	15.53	14200	-28.73	20230206	9110	11.09	20230726	14200	-28.73	20230206	8760	15.53	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
111	20230811	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	20	2	0.20	82816280	8209	50.75	10000	10230	9850	13180	7100	10140	10088.47	0.91	0	3086	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1816	83.28	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.45	8760	20221013	15.98	14200	-28.45	20230206	9110	11.53	20230726	14200	-28.45	20230206	8760	15.98	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
112	20230811	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	70	2	0.69	71880950	7133	44.10	10000	10230	9850	13180	7100	10140	10077.24	0.91	0	3050	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1825	83.69	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.10	8760	20221013	16.55	14200	-28.10	20230206	9110	12.07	20230726	14200	-28.10	20230206	8760	16.55	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
113	20230811	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-70	5	-0.69	29522960	2954	18.26	10000	10120	9850	13180	7100	10140	9994.23	0.91	0	166	10340	10240	10100	10000	9860	10290	10050	89	3040	500	7090	10	1	17873425	1800	82.54	0.76	12	0.02	122.00	13234.00	14200	20230206	-29.08	8760	20221013	14.95	14200	-29.08	20230206	9110	10.54	20230726	14200	-29.08	20230206	8760	14.95	20221013	1.21	N	044340	500	89 억		162188	N	N	0	N	00	N
114	20230810	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	170	2	1.71	162911460	16153	173.32	9990	10200	9960	12960	6980	9970	10085.52	0.87	0	6925	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1812	83.11	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.59	8760	20221013	15.75	14200	-28.59	20230206	9110	11.31	20230726	14200	-28.59	20230206	8760	15.75	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
115	20230810	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	170	2	1.71	156479780	15518	166.50	9990	10200	9960	12960	6980	9970	10083.76	0.87	0	6864	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1812	83.11	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.59	8760	20221013	15.75	14200	-28.59	20230206	9110	11.31	20230726	14200	-28.59	20230206	8760	15.75	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
116	20230810	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	160	2	1.60	143579550	14244	152.83	9990	10200	9960	12960	6980	9970	10080.00	0.87	0	6082	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1811	83.03	0.77	12	0.08	122.00	13234.00	14200	20230206	-28.66	8760	20221013	15.64	14200	-28.66	20230206	9110	11.20	20230726	14200	-28.66	20230206	8760	15.64	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
117	20230810	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	170	2	1.71	134931490	13391	143.68	9990	10200	9960	12960	6980	9970	10076.28	0.87	0	5853	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1812	83.11	0.77	12	0.07	122.00	13234.00	14200	20230206	-28.59	8760	20221013	15.75	14200	-28.59	20230206	9110	11.31	20230726	14200	-28.59	20230206	8760	15.75	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
118	20230810	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	190	2	1.91	129684590	12872	138.11	9990	10200	9960	12960	6980	9970	10074.94	0.87	0	5647	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1816	83.28	0.77	12	0.07	122.00	13234.00	14200	20230206	-28.45	8760	20221013	15.98	14200	-28.45	20230206	9110	11.53	20230726	14200	-28.45	20230206	8760	15.98	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
119	20230810	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	180	2	1.81	109759210	10913	117.09	9990	10150	9960	12960	6980	9970	10057.66	0.87	0	4973	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1814	83.20	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.52	8760	20221013	15.87	14200	-28.52	20230206	9110	11.42	20230726	14200	-28.52	20230206	8760	15.87	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
120	20230810	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	110	2	1.10	79687010	7936	85.15	9990	10120	9960	12960	6980	9970	10041.21	0.87	0	2482	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1802	82.62	0.76	12	0.04	122.00	13234.00	14200	20230206	-29.01	8760	20221013	15.07	14200	-29.01	20230206	9110	10.65	20230726	14200	-29.01	20230206	8760	15.07	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
121	20230810	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	20	2	0.20	389610	39	0.42	9990	9990	9990	12960	6980	9970	9990.00	0.87	0	-8	10090	10030	9920	9860	9750	10060	9890	89	2990	500	6970	10	1	17873425	1786	81.89	0.75	12	0.00	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.21	N	044340	500	89 억		155301	N	N	0	N	00	N
122	20230809	160429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	20	2	0.20	92196040	9309	61.88	9950	9980	9810	12930	6970	9950	9903.97	0.85	0	2558	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1782	81.72	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
123	20230809	150424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	30	2	0.30	88463970	8934	59.39	9950	9980	9810	12930	6970	9950	9901.94	0.85	0	2471	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1784	81.80	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.72	8760	20221013	13.93	14200	-29.72	20230206	9110	9.55	20230726	14200	-29.72	20230206	8760	13.93	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
124	20230809	140424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	-30	5	-0.30	79810310	8064	53.61	9950	9970	9810	12930	6970	9950	9897.11	0.85	0	2453	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1773	81.31	0.75	12	0.05	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
125	20230809	130432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	-30	5	-0.30	65791720	6650	44.21	9950	9970	9810	12930	6970	9950	9893.49	0.85	0	2150	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1773	81.31	0.75	12	0.04	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
126	20230809	120430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	-30	5	-0.30	59146240	5981	39.76	9950	9970	9810	12930	6970	9950	9889.02	0.85	0	2044	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1773	81.31	0.75	12	0.03	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
127	20230809	110428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	10	2	0.10	58253600	5891	39.16	9950	9970	9810	12930	6970	9950	9888.58	0.85	0	2049	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1780	81.64	0.75	12	0.03	122.00	13234.00	14200	20230206	-29.86	8760	20221013	13.70	14200	-29.86	20230206	9110	9.33	20230726	14200	-29.86	20230206	8760	13.70	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
128	20230809	100423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9930	-20	5	-0.20	36761540	3727	24.78	9950	9950	9810	12930	6970	9950	9863.57	0.85	0	1123	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1775	81.39	0.75	12	0.02	122.00	13234.00	14200	20230206	-30.07	8760	20221013	13.36	14200	-30.07	20230206	9110	9.00	20230726	14200	-30.07	20230206	8760	13.36	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
129	20230809	090423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-110	5	-1.11	4847240	491	3.26	9950	9950	9830	12930	6970	9950	9872.18	0.85	0	178	10183	10066	9983	9866	9783	10025	9825	89	2980	500	6960	10	1	17873425	1759	80.66	0.74	12	0.00	122.00	13234.00	14200	20230206	-30.70	8760	20221013	12.33	14200	-30.70	20230206	9110	8.01	20230726	14200	-30.70	20230206	8760	12.33	20221013	1.22	N	044340	500	89 억		152739	N	N	0	N	00	N
130	20230808	160431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-70	5	-0.70	149310800	15003	57.08	10100	10100	9900	13020	7020	10020	9952.06	0.89	0	-6679	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1778	81.56	0.75	12	0.08	122.00	13234.00	14200	20230206	-29.93	8760	20221013	13.58	14200	-29.93	20230206	9110	9.22	20230726	14200	-29.93	20230206	8760	13.58	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
131	20230808	150427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-120	5	-1.20	147809750	14852	56.51	10100	10100	9900	13020	7020	10020	9952.18	0.89	0	-6599	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1769	81.15	0.75	12	0.08	122.00	13234.00	14200	20230206	-30.28	8760	20221013	13.01	14200	-30.28	20230206	9110	8.67	20230726	14200	-30.28	20230206	8760	13.01	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
132	20230808	140424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	-80	5	-0.80	117717710	11816	44.96	10100	10100	9910	13020	7020	10020	9962.57	0.89	0	-5761	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1777	81.48	0.75	12	0.07	122.00	13234.00	14200	20230206	-30.00	8760	20221013	13.47	14200	-30.00	20230206	9110	9.11	20230726	14200	-30.00	20230206	8760	13.47	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
133	20230808	130419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	-100	5	-1.00	114916580	11534	43.88	10100	10100	9910	13020	7020	10020	9963.29	0.89	0	-5761	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1773	81.31	0.75	12	0.06	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
134	20230808	120425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	-80	5	-0.80	94733120	9501	36.15	10100	10100	9910	13020	7020	10020	9970.86	0.89	0	-5079	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1777	81.48	0.75	12	0.05	122.00	13234.00	14200	20230206	-30.00	8760	20221013	13.47	14200	-30.00	20230206	9110	9.11	20230726	14200	-30.00	20230206	8760	13.47	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
135	20230808	110420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-50	5	-0.50	59913110	5998	22.82	10100	10100	9950	13020	7020	10020	9988.85	0.89	0	-3178	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1782	81.72	0.75	12	0.03	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
136	20230808	100425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-30	5	-0.30	31289580	3127	11.90	10100	10100	9980	13020	7020	10020	10006.26	0.89	0	-1713	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1786	81.89	0.75	12	0.02	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
137	20230808	090426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	20	2	0.20	1184400	118	0.45	10100	10100	10020	13020	7020	10020	10037.29	0.89	0	-1	10140	10080	9990	9930	9840	10035	9885	89	3000	500	7010	10	1	17873425	1794	82.30	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.30	8760	20221013	14.61	14200	-29.30	20230206	9110	10.21	20230726	14200	-29.30	20230206	8760	14.61	20221013	1.21	N	044340	500	89 억		159418	N	N	0	N	00	N
138	20230807	160424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	10	2	0.10	261866550	26279	221.84	10030	10050	9900	13010	7010	10010	9964.86	0.86	0	6227	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1791	82.13	0.76	12	0.15	122.00	13234.00	14200	20230206	-29.44	8760	20221013	14.38	14200	-29.44	20230206	9110	9.99	20230726	14200	-29.44	20230206	8760	14.38	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
139	20230807	150422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	20	2	0.20	256631750	25755	217.42	10030	10050	9900	13010	7010	10010	9964.35	0.86	0	5978	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1793	82.21	0.76	12	0.14	122.00	13234.00	14200	20230206	-29.37	8760	20221013	14.50	14200	-29.37	20230206	9110	10.10	20230726	14200	-29.37	20230206	8760	14.50	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
140	20230807	140424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	0	3	0.00	230030480	23094	194.95	10030	10050	9900	13010	7010	10010	9960.62	0.86	0	5568	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1789	82.05	0.76	12	0.13	122.00	13234.00	14200	20230206	-29.51	8760	20221013	14.27	14200	-29.51	20230206	9110	9.88	20230726	14200	-29.51	20230206	8760	14.27	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
141	20230807	130422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	10	2	0.10	216786130	21770	183.78	10030	10050	9900	13010	7010	10010	9958.02	0.86	0	5916	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1791	82.13	0.76	12	0.12	122.00	13234.00	14200	20230206	-29.44	8760	20221013	14.38	14200	-29.44	20230206	9110	9.99	20230726	14200	-29.44	20230206	8760	14.38	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
142	20230807	120421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-40	5	-0.40	164612730	16526	139.51	10030	10040	9900	13010	7010	10010	9960.83	0.86	0	5792	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1782	81.72	0.75	12	0.09	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
143	20230807	110418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-20	5	-0.20	154026830	15465	130.55	10030	10040	9900	13010	7010	10010	9959.70	0.86	0	5372	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1786	81.89	0.75	12	0.09	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
144	20230807	100421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-110	5	-1.10	83605960	8422	71.10	10030	10030	9900	13010	7010	10010	9927.09	0.86	0	469	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1769	81.15	0.75	12	0.05	122.00	13234.00	14200	20230206	-30.28	8760	20221013	13.01	14200	-30.28	20230206	9110	8.67	20230726	14200	-30.28	20230206	8760	13.01	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
145	20230807	090421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-20	5	-0.20	1459690	146	1.23	10030	10030	9990	13010	7010	10010	9997.88	0.86	0	-129	10296	10152	10076	9932	9856	10115	9895	89	3000	500	7000	10	1	17873425	1786	81.89	0.75	12	0.00	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.22	N	044340	500	89 억		153191	N	N	0	N	00	N
146	20230804	160417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	-80	5	-0.79	119042320	11801	41.77	10180	10220	10000	13110	7070	10090	10087.48	0.87	0	-2044	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1789	82.05	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.51	8760	20221013	14.27	14200	-29.51	20230206	9110	9.88	20230726	14200	-29.51	20230206	8760	14.27	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
147	20230804	150419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-60	5	-0.59	113799410	11278	39.92	10180	10220	10000	13110	7070	10090	10090.39	0.87	0	-1979	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1793	82.21	0.76	12	0.06	122.00	13234.00	14200	20230206	-29.37	8760	20221013	14.50	14200	-29.37	20230206	9110	10.10	20230726	14200	-29.37	20230206	8760	14.50	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
148	20230804	140424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	0	3	0.00	100990500	10001	35.40	10180	10220	10010	13110	7070	10090	10098.04	0.87	0	-1893	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1803	82.70	0.76	12	0.06	122.00	13234.00	14200	20230206	-28.94	8760	20221013	15.18	14200	-28.94	20230206	9110	10.76	20230726	14200	-28.94	20230206	8760	15.18	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
149	20230804	130418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	-70	5	-0.69	89969790	8908	31.53	10180	10220	10010	13110	7070	10090	10099.89	0.87	0	-1902	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1791	82.13	0.76	12	0.05	122.00	13234.00	14200	20230206	-29.44	8760	20221013	14.38	14200	-29.44	20230206	9110	9.99	20230726	14200	-29.44	20230206	8760	14.38	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
150	20230804	120418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	0	3	0.00	57883550	5717	20.23	10180	10220	10060	13110	7070	10090	10124.81	0.87	0	-1852	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1803	82.70	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.94	8760	20221013	15.18	14200	-28.94	20230206	9110	10.76	20230726	14200	-28.94	20230206	8760	15.18	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
151	20230804	110420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	10	2	0.10	44568670	4398	15.57	10180	10220	10060	13110	7070	10090	10133.85	0.87	0	-1094	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1805	82.79	0.76	12	0.02	122.00	13234.00	14200	20230206	-28.87	8760	20221013	15.30	14200	-28.87	20230206	9110	10.87	20230726	14200	-28.87	20230206	8760	15.30	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
152	20230804	100415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	40	2	0.40	24090240	2377	8.41	10180	10220	10060	13110	7070	10090	10134.72	0.87	0	-863	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1811	83.03	0.77	12	0.01	122.00	13234.00	14200	20230206	-28.66	8760	20221013	15.64	14200	-28.66	20230206	9110	11.20	20230726	14200	-28.66	20230206	8760	15.64	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
153	20230804	090414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	130	2	1.29	3183930	312	1.10	10180	10220	10070	13110	7070	10090	10204.90	0.87	0	-16	10510	10300	10000	9790	9490	10405	9895	89	3020	500	7060	10	1	17873425	1827	83.77	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.03	8760	20221013	16.67	14200	-28.03	20230206	9110	12.18	20230726	14200	-28.03	20230206	8760	16.67	20221013	1.21	N	044340	500	89 억		155845	N	N	0	N	00	N
154	20230803	160415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	90	2	0.90	281808000	28233	71.02	9910	10210	9700	13000	7000	10000	9981.51	0.85	0	3289	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1803	82.70	0.76	12	0.16	122.00	13234.00	14200	20230206	-28.94	8760	20221013	15.18	14200	-28.94	20230206	9110	10.76	20230726	14200	-28.94	20230206	8760	15.18	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
155	20230803	150418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	90	2	0.90	278674910	27922	70.23	9910	10210	9700	13000	7000	10000	9980.48	0.85	0	3313	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1803	82.70	0.76	12	0.16	122.00	13234.00	14200	20230206	-28.94	8760	20221013	15.18	14200	-28.94	20230206	9110	10.76	20230726	14200	-28.94	20230206	8760	15.18	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
156	20230803	140413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	70	2	0.70	261442660	26210	65.93	9910	10210	9700	13000	7000	10000	9974.92	0.85	0	2016	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1800	82.54	0.76	12	0.15	122.00	13234.00	14200	20230206	-29.08	8760	20221013	14.95	14200	-29.08	20230206	9110	10.54	20230726	14200	-29.08	20230206	8760	14.95	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
157	20230803	130418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	150	2	1.50	253668670	25440	63.99	9910	10210	9700	13000	7000	10000	9971.25	0.85	0	2096	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1814	83.20	0.77	12	0.14	122.00	13234.00	14200	20230206	-28.52	8760	20221013	15.87	14200	-28.52	20230206	9110	11.42	20230726	14200	-28.52	20230206	8760	15.87	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
158	20230803	120418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	60	2	0.60	233079150	23398	58.85	9910	10210	9700	13000	7000	10000	9961.50	0.85	0	1194	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1798	82.46	0.76	12	0.13	122.00	13234.00	14200	20230206	-29.15	8760	20221013	14.84	14200	-29.15	20230206	9110	10.43	20230726	14200	-29.15	20230206	8760	14.84	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
159	20230803	110413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	178415600	17940	45.13	9910	10210	9700	13000	7000	10000	9945.13	0.85	0	-562	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1787	81.97	0.76	12	0.10	122.00	13234.00	14200	20230206	-29.58	8760	20221013	14.16	14200	-29.58	20230206	9110	9.77	20230726	14200	-29.58	20230206	8760	14.16	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
160	20230803	100413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-40	5	-0.40	98003830	9932	24.98	9910	10020	9700	13000	7000	10000	9867.48	0.85	0	-825	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1780	81.64	0.75	12	0.06	122.00	13234.00	14200	20230206	-29.86	8760	20221013	13.70	14200	-29.86	20230206	9110	9.33	20230726	14200	-29.86	20230206	8760	13.70	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
161	20230803	090413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	-90	5	-0.90	18531880	1891	4.76	9910	9910	9700	13000	7000	10000	9800.04	0.85	0	-576	10220	10110	9980	9870	9740	10045	9805	89	3000	500	7000	10	1	17873425	1771	81.23	0.75	12	0.01	122.00	13234.00	14200	20230206	-30.21	8760	20221013	13.13	14200	-30.21	20230206	9110	8.78	20230726	14200	-30.21	20230206	8760	13.13	20221013	1.23	N	044340	500	89 억		152430	N	N	0	N	00	N
162	20230802	160415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-90	5	-0.89	392339520	39529	196.96	10070	10090	9850	13110	7070	10090	9924.97	0.91	0	-9623	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1787	81.97	0.76	12	0.22	122.00	13234.00	14200	20230206	-29.58	8760	20221013	14.16	14200	-29.58	20230206	9110	9.77	20230726	14200	-29.58	20230206	8760	14.16	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
163	20230802	150421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	-170	5	-1.68	330336330	33290	165.87	10070	10090	9850	13110	7070	10090	9922.99	0.91	0	-9968	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1773	81.31	0.75	12	0.19	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
164	20230802	140416	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-240	5	-2.38	232589290	23373	116.46	10070	10090	9850	13110	7070	10090	9951.20	0.91	0	-13407	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1761	80.74	0.74	12	0.13	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
165	20230802	130415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-90	5	-0.89	119500630	11961	59.60	10070	10090	9900	13110	7070	10090	9990.86	0.91	0	-5517	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1787	81.97	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.58	8760	20221013	14.16	14200	-29.58	20230206	9110	9.77	20230726	14200	-29.58	20230206	8760	14.16	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
166	20230802	120411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9930	-160	5	-1.59	88543120	8859	44.14	10070	10090	9900	13110	7070	10090	9994.71	0.91	0	-4209	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1775	81.39	0.75	12	0.05	122.00	13234.00	14200	20230206	-30.07	8760	20221013	13.36	14200	-30.07	20230206	9110	9.00	20230726	14200	-30.07	20230206	8760	13.36	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
167	20230802	110409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-140	5	-1.39	64302710	6418	31.98	10070	10090	9950	13110	7070	10090	10019.12	0.91	0	-2124	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1778	81.56	0.75	12	0.04	122.00	13234.00	14200	20230206	-29.93	8760	20221013	13.58	14200	-29.93	20230206	9110	9.22	20230726	14200	-29.93	20230206	8760	13.58	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
168	20230802	100411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-40	5	-0.40	18817240	1871	9.32	10070	10090	10020	13110	7070	10090	10057.32	0.91	0	-296	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1796	82.38	0.76	12	0.01	122.00	13234.00	14200	20230206	-29.23	8760	20221013	14.73	14200	-29.23	20230206	9110	10.32	20230726	14200	-29.23	20230206	8760	14.73	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
169	20230802	090410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-30	5	-0.30	2366290	235	1.17	10070	10070	10060	13110	7070	10090	10069.32	0.91	0	43	10256	10172	10016	9932	9776	10215	9975	89	3020	500	7060	10	1	17873425	1798	82.46	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.15	8760	20221013	14.84	14200	-29.15	20230206	9110	10.43	20230726	14200	-29.15	20230206	8760	14.84	20221013	1.21	N	044340	500	89 억		162009	N	N	0	N	00	N
170	20230801	160413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	190	2	1.92	197743200	19806	51.76	9860	10100	9860	12870	6930	9900	9983.81	0.90	0	988	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1803	82.70	0.76	12	0.11	122.00	13234.00	14200	20230206	-28.94	8760	20221013	15.18	14200	-28.94	20230206	9110	10.76	20230726	14200	-28.94	20230206	8760	15.18	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
171	20230801	150409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	170	2	1.72	185367610	18579	48.56	9860	10100	9860	12870	6930	9900	9977.27	0.90	0	1145	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1800	82.54	0.76	12	0.10	122.00	13234.00	14200	20230206	-29.08	8760	20221013	14.95	14200	-29.08	20230206	9110	10.54	20230726	14200	-29.08	20230206	8760	14.95	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
172	20230801	140418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	100	2	1.01	158866540	15946	41.67	9860	10040	9860	12870	6930	9900	9962.78	0.90	0	442	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1787	81.97	0.76	12	0.09	122.00	13234.00	14200	20230206	-29.58	8760	20221013	14.16	14200	-29.58	20230206	9110	9.77	20230726	14200	-29.58	20230206	8760	14.16	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
173	20230801	130409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	90	2	0.91	137346930	13797	36.06	9860	10040	9860	12870	6930	9900	9954.84	0.90	0	783	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1786	81.89	0.75	12	0.08	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
174	20230801	120409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	90	2	0.91	110433400	11107	29.03	9860	10040	9860	12870	6930	9900	9942.68	0.90	0	733	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1786	81.89	0.75	12	0.06	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
175	20230801	110408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	80	2	0.81	86145320	8667	22.65	9860	10040	9860	12870	6930	9900	9939.46	0.90	0	1227	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1784	81.80	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.72	8760	20221013	13.93	14200	-29.72	20230206	9110	9.55	20230726	14200	-29.72	20230206	8760	13.93	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
176	20230801	100411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	0	3	0.00	43435710	4378	11.44	9860	10000	9860	12870	6930	9900	9921.36	0.90	0	-295	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1769	81.15	0.75	12	0.02	122.00	13234.00	14200	20230206	-30.28	8760	20221013	13.01	14200	-30.28	20230206	9110	8.67	20230726	14200	-30.28	20230206	8760	13.01	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N
177	20230801	090406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	10	2	0.10	4390260	445	1.16	9860	9910	9860	12870	6930	9900	9865.75	0.90	0	-48	10080	9990	9910	9820	9740	9950	9780	89	2970	500	6930	10	1	17873425	1771	81.23	0.75	12	0.00	122.00	13234.00	14200	20230206	-30.21	8760	20221013	13.13	14200	-30.21	20230206	9110	8.78	20230726	14200	-30.21	20230206	8760	13.13	20221013	1.20	N	044340	500	89 억		160879	N	N	0	N	00	N