KissMeData/048430/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	160518	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9540	40	2	0.42	1665143330	172901	107.63	9720	9880	9470	12350	6650	9500	9631.68	1.87	0	7199	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1099	127.20	0.93	12	1.50	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
3	20230831	150637	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9570	70	2	0.74	1573695330	163320	101.67	9720	9880	9470	12350	6650	9500	9635.99	1.87	0	6126	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1102	127.60	0.93	12	1.42	75.00	10291.00	14000	20230629	-31.64	5240	20221013	82.63	14000	-31.64	20230629	6840	39.91	20230103	14000	-31.64	20230629	5240	82.63	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
4	20230831	140715	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9560	60	2	0.63	1411550640	146343	91.10	9720	9880	9470	12350	6650	9500	9645.89	1.87	0	4679	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1101	127.47	0.93	12	1.27	75.00	10291.00	14000	20230629	-31.71	5240	20221013	82.44	14000	-31.71	20230629	6840	39.77	20230103	14000	-31.71	20230629	5240	82.44	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
5	20230831	130652	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9560	60	2	0.63	1330158960	137824	85.80	9720	9880	9470	12350	6650	9500	9651.58	1.87	0	4628	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1101	127.47	0.93	12	1.20	75.00	10291.00	14000	20230629	-31.71	5240	20221013	82.44	14000	-31.71	20230629	6840	39.77	20230103	14000	-31.71	20230629	5240	82.44	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
6	20230831	120704	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9540	40	2	0.42	1240848930	128502	79.99	9720	9880	9470	12350	6650	9500	9656.74	1.87	0	6505	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1099	127.20	0.93	12	1.12	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
7	20230831	110951	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9590	90	2	0.95	1181359920	122277	76.12	9720	9880	9470	12350	6650	9500	9661.87	1.87	0	7167	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1105	127.87	0.93	12	1.06	75.00	10291.00	14000	20230629	-31.50	5240	20221013	83.02	14000	-31.50	20230629	6840	40.20	20230103	14000	-31.50	20230629	5240	83.02	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
8	20230831	100740	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9570	70	2	0.74	932686050	96249	59.91	9720	9880	9560	12350	6650	9500	9691.13	1.87	0	-428	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1102	127.60	0.93	12	0.84	75.00	10291.00	14000	20230629	-31.64	5240	20221013	82.63	14000	-31.64	20230629	6840	39.91	20230103	14000	-31.64	20230629	5240	82.63	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
9	20230831	090626	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9770	270	2	2.84	475526720	48827	30.39	9720	9880	9650	12350	6650	9500	9740.97	1.87	0	-5484	9973	9736	9543	9306	9113	9855	9425	58	2850	500	5700	10	1	11520000	1126	130.27	0.95	12	0.42	75.00	10291.00	14000	20230629	-30.21	5240	20221013	86.45	14000	-30.21	20230629	6840	42.84	20230103	14000	-30.21	20230629	5240	86.45	20221013	3.30	N	048430	500	57 억		215900	N	N	0	N	00	N
10	20230830	160522	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9500	20	2	0.21	1487403700	155938	36.23	9470	9780	9350	12320	6640	9480	9538.70	1.76	0	13485	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1094	126.67	0.92	12	1.35	75.00	10291.00	14000	20230629	-32.14	5240	20221013	81.30	14000	-32.14	20230629	6840	38.89	20230103	14000	-32.14	20230629	5240	81.30	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
11	20230830	150621	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9530	50	2	0.53	1402052800	146957	34.15	9470	9780	9350	12320	6640	9480	9540.61	1.76	0	13374	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1098	127.07	0.93	12	1.28	75.00	10291.00	14000	20230629	-31.93	5240	20221013	81.87	14000	-31.93	20230629	6840	39.33	20230103	14000	-31.93	20230629	5240	81.87	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
12	20230830	140651	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9540	60	2	0.63	1290130950	135199	31.41	9470	9780	9350	12320	6640	9480	9542.51	1.76	0	11056	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1099	127.20	0.93	12	1.17	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
13	20230830	130639	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9590	110	2	1.16	1217428770	127597	29.65	9470	9780	9350	12320	6640	9480	9541.25	1.76	0	9504	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1105	127.87	0.93	12	1.11	75.00	10291.00	14000	20230629	-31.50	5240	20221013	83.02	14000	-31.50	20230629	6840	40.20	20230103	14000	-31.50	20230629	5240	83.02	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
14	20230830	120652	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9540	60	2	0.63	1149853620	120513	28.00	9470	9780	9350	12320	6640	9480	9541.38	1.76	0	9333	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1099	127.20	0.93	12	1.05	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
15	20230830	110943	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9540	60	2	0.63	1039248760	108928	25.31	9470	9780	9350	12320	6640	9480	9540.75	1.76	0	8013	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1099	127.20	0.93	12	0.95	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
16	20230830	100718	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9420	-60	5	-0.63	311781280	33102	7.69	9470	9490	9350	12320	6640	9480	9418.61	1.76	0	6850	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1085	125.60	0.92	12	0.29	75.00	10291.00	14000	20230629	-32.71	5240	20221013	79.77	14000	-32.71	20230629	6840	37.72	20230103	14000	-32.71	20230629	5240	79.77	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
17	20230830	090614	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9440	-40	5	-0.42	108516730	11551	2.68	9470	9470	9350	12320	6640	9480	9393.78	1.76	0	1115	10220	9850	9610	9240	9000	10035	9425	58	2840	500	5680	10	1	11520000	1087	125.87	0.92	12	0.10	75.00	10291.00	14000	20230629	-32.57	5240	20221013	80.15	14000	-32.57	20230629	6840	38.01	20230103	14000	-32.57	20230629	5240	80.15	20221013	3.26	N	048430	500	57 억		202498	N	N	0	N	00	N
18	20230829	160518	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9480	80	2	0.85	4063598510	421711	115.70	9400	9980	9370	12220	6580	9400	9637.37	1.82	0	-7283	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1092	126.40	0.92	12	3.66	75.00	10291.00	14000	20230629	-32.29	5240	20221013	80.92	14000	-32.29	20230629	6840	38.60	20230103	14000	-32.29	20230629	5240	80.92	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
19	20230829	150625	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9530	130	2	1.38	3488585270	360811	98.99	9400	9980	9370	12220	6580	9400	9668.73	1.82	0	-13016	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1098	127.07	0.93	12	3.13	75.00	10291.00	14000	20230629	-31.93	5240	20221013	81.87	14000	-31.93	20230629	6840	39.33	20230103	14000	-31.93	20230629	5240	81.87	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
20	20230829	140714	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9420	20	2	0.21	906592840	95432	26.18	9400	9640	9380	12220	6580	9400	9499.88	1.82	0	31469	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1085	125.60	0.92	12	0.83	75.00	10291.00	14000	20230629	-32.71	5240	20221013	79.77	14000	-32.71	20230629	6840	37.72	20230103	14000	-32.71	20230629	5240	79.77	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
21	20230829	130643	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9510	110	2	1.17	797652080	83868	23.01	9400	9640	9380	12220	6580	9400	9510.80	1.82	0	29141	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1096	126.80	0.92	12	0.73	75.00	10291.00	14000	20230629	-32.07	5240	20221013	81.49	14000	-32.07	20230629	6840	39.04	20230103	14000	-32.07	20230629	5240	81.49	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
22	20230829	120701	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9530	130	2	1.38	741840910	78001	21.40	9400	9640	9380	12220	6580	9400	9510.66	1.82	0	28353	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1098	127.07	0.93	12	0.68	75.00	10291.00	14000	20230629	-31.93	5240	20221013	81.87	14000	-31.93	20230629	6840	39.33	20230103	14000	-31.93	20230629	5240	81.87	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
23	20230829	111049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9550	150	2	1.60	675820740	71084	19.50	9400	9640	9380	12220	6580	9400	9507.35	1.82	0	25908	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1100	127.33	0.93	12	0.62	75.00	10291.00	14000	20230629	-31.79	5240	20221013	82.25	14000	-31.79	20230629	6840	39.62	20230103	14000	-31.79	20230629	5240	82.25	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
24	20230829	100740	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9530	130	2	1.38	397867640	41800	11.47	9400	9640	9380	12220	6580	9400	9518.36	1.82	0	13238	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1098	127.07	0.93	12	0.36	75.00	10291.00	14000	20230629	-31.93	5240	20221013	81.87	14000	-31.93	20230629	6840	39.33	20230103	14000	-31.93	20230629	5240	81.87	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
25	20230829	090507	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9460	60	2	0.64	16359430	1735	0.48	9400	9480	9380	12220	6580	9400	9429.07	1.82	0	166	10200	9800	9460	9060	8720	10000	9260	58	2820	500	5640	10	1	11520000	1090	126.13	0.92	12	0.02	75.00	10291.00	14000	20230629	-32.43	5240	20221013	80.53	14000	-32.43	20230629	6840	38.30	20230103	14000	-32.43	20230629	5240	80.53	20221013	3.22	N	048430	500	57 억		210024	N	N	0	N	00	N
26	20230828	160504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9400	260	2	2.84	3445224760	362802	534.81	9150	9860	9120	11880	6400	9140	9496.50	1.74	0	8864	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1083	125.33	0.91	12	3.15	75.00	10291.00	14000	20230629	-32.86	5240	20221013	79.39	14000	-32.86	20230629	6840	37.43	20230103	14000	-32.86	20230629	5240	79.39	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
27	20230828	150508	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9390	250	2	2.74	3334041330	350941	517.32	9150	9860	9120	11880	6400	9140	9500.29	1.74	0	5044	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1082	125.20	0.91	12	3.05	75.00	10291.00	14000	20230629	-32.93	5240	20221013	79.20	14000	-32.93	20230629	6840	37.28	20230103	14000	-32.93	20230629	5240	79.20	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
28	20230828	140510	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9440	300	2	3.28	3184765780	335093	493.96	9150	9860	9120	11880	6400	9140	9504.13	1.74	0	-1441	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1087	125.87	0.92	12	2.91	75.00	10291.00	14000	20230629	-32.57	5240	20221013	80.15	14000	-32.57	20230629	6840	38.01	20230103	14000	-32.57	20230629	5240	80.15	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
29	20230828	130514	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9360	220	2	2.41	3063842810	322237	475.01	9150	9860	9120	11880	6400	9140	9508.04	1.74	0	-9113	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1078	124.80	0.91	12	2.80	75.00	10291.00	14000	20230629	-33.14	5240	20221013	78.63	14000	-33.14	20230629	6840	36.84	20230103	14000	-33.14	20230629	5240	78.63	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
30	20230828	120509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9400	260	2	2.84	2960353810	311179	458.71	9150	9860	9120	11880	6400	9140	9513.35	1.74	0	-15950	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1083	125.33	0.91	12	2.70	75.00	10291.00	14000	20230629	-32.86	5240	20221013	79.39	14000	-32.86	20230629	6840	37.43	20230103	14000	-32.86	20230629	5240	79.39	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
31	20230828	110506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9340	200	2	2.19	2818732210	296024	436.37	9150	9860	9120	11880	6400	9140	9521.97	1.74	0	-18791	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1076	124.53	0.91	12	2.57	75.00	10291.00	14000	20230629	-33.29	5240	20221013	78.24	14000	-33.29	20230629	6840	36.55	20230103	14000	-33.29	20230629	5240	78.24	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
32	20230828	100501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9350	210	2	2.30	340690200	36814	54.27	9150	9370	9120	11880	6400	9140	9254.37	1.74	0	-797	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1077	124.67	0.91	12	0.32	75.00	10291.00	14000	20230629	-33.21	5240	20221013	78.44	14000	-33.21	20230629	6840	36.70	20230103	14000	-33.21	20230629	5240	78.44	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
33	20230828	090509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9170	30	2	0.33	21774710	2380	3.51	9150	9190	9120	11880	6400	9140	9149.04	1.74	0	-1000	9346	9242	9066	8962	8786	9295	9015	58	2740	500	5480	10	1	11520000	1056	122.27	0.89	12	0.02	75.00	10291.00	14000	20230629	-34.50	5240	20221013	75.00	14000	-34.50	20230629	6840	34.06	20230103	14000	-34.50	20230629	5240	75.00	20221013	3.19	N	048430	500	57 억		200936	N	N	0	N	00	N
34	20230825	160505	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9140	90	2	0.99	594649000	65662	55.74	9050	9170	8890	11760	6340	9050	9055.98	1.72	0	3074	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1053	121.87	0.89	12	0.57	75.00	10291.00	14000	20230629	-34.71	5240	20221013	74.43	14000	-34.71	20230629	6840	33.63	20230103	14000	-34.71	20230629	5240	74.43	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
35	20230825	150508	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9120	70	2	0.77	545364470	60257	51.15	9050	9170	8890	11760	6340	9050	9050.64	1.72	0	3049	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1051	121.60	0.89	12	0.52	75.00	10291.00	14000	20230629	-34.86	5240	20221013	74.05	14000	-34.86	20230629	6840	33.33	20230103	14000	-34.86	20230629	5240	74.05	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
36	20230825	140506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9100	50	2	0.55	455561280	50410	42.79	9050	9170	8890	11760	6340	9050	9037.11	1.72	0	2470	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1048	121.33	0.88	12	0.44	75.00	10291.00	14000	20230629	-35.00	5240	20221013	73.66	14000	-35.00	20230629	6840	33.04	20230103	14000	-35.00	20230629	5240	73.66	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
37	20230825	130505	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9100	50	2	0.55	395621190	43831	37.21	9050	9140	8890	11760	6340	9050	9026.05	1.72	0	830	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1048	121.33	0.88	12	0.38	75.00	10291.00	14000	20230629	-35.00	5240	20221013	73.66	14000	-35.00	20230629	6840	33.04	20230103	14000	-35.00	20230629	5240	73.66	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
38	20230825	120504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9060	10	2	0.11	284701780	31601	26.83	9050	9130	8890	11760	6340	9050	9009.23	1.72	0	-1310	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1044	120.80	0.88	12	0.27	75.00	10291.00	14000	20230629	-35.29	5240	20221013	72.90	14000	-35.29	20230629	6840	32.46	20230103	14000	-35.29	20230629	5240	72.90	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
39	20230825	110506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9020	-30	5	-0.33	254333710	28231	23.96	9050	9130	8890	11760	6340	9050	9008.99	1.72	0	730	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1039	120.27	0.88	12	0.25	75.00	10291.00	14000	20230629	-35.57	5240	20221013	72.14	14000	-35.57	20230629	6840	31.87	20230103	14000	-35.57	20230629	5240	72.14	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
40	20230825	100506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8980	-70	5	-0.77	216436770	24010	20.38	9050	9130	8890	11760	6340	9050	9014.41	1.72	0	375	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1034	119.73	0.87	12	0.21	75.00	10291.00	14000	20230629	-35.86	5240	20221013	71.37	14000	-35.86	20230629	6840	31.29	20230103	14000	-35.86	20230629	5240	71.37	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
41	20230825	090506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9060	10	2	0.11	27882510	3108	2.64	9050	9060	8890	11760	6340	9050	8970.57	1.72	0	452	9403	9226	9023	8846	8643	9315	8935	58	2710	500	5430	10	1	11520000	1044	120.80	0.88	12	0.03	75.00	10291.00	14000	20230629	-35.29	5240	20221013	72.90	14000	-35.29	20230629	6840	32.46	20230103	14000	-35.29	20230629	5240	72.90	20221013	3.10	N	048430	500	57 억		197863	N	N	0	N	00	N
42	20230824	160500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9050	240	2	2.72	1037380540	114822	116.93	8820	9200	8820	11450	6170	8810	9034.66	1.64	0	9769	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1043	120.67	0.88	12	1.00	75.00	10291.00	14000	20230629	-35.36	5240	20221013	72.71	14000	-35.36	20230629	6840	32.31	20230103	14000	-35.36	20230629	5240	72.71	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
43	20230824	150500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9080	270	2	3.06	958829900	106147	108.10	8820	9200	8820	11450	6170	8810	9033.04	1.64	0	11041	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1046	121.07	0.88	12	0.92	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
44	20230824	140502	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8990	180	2	2.04	519046410	57848	58.91	8820	9070	8820	11450	6170	8810	8972.59	1.64	0	11401	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1036	119.87	0.87	12	0.50	75.00	10291.00	14000	20230629	-35.79	5240	20221013	71.56	14000	-35.79	20230629	6840	31.43	20230103	14000	-35.79	20230629	5240	71.56	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
45	20230824	130506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9020	210	2	2.38	480719050	53597	54.58	8820	9070	8820	11450	6170	8810	8969.14	1.64	0	10143	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1039	120.27	0.88	12	0.47	75.00	10291.00	14000	20230629	-35.57	5240	20221013	72.14	14000	-35.57	20230629	6840	31.87	20230103	14000	-35.57	20230629	5240	72.14	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
46	20230824	120505	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8980	170	2	1.93	421562070	47042	47.91	8820	9070	8820	11450	6170	8810	8961.40	1.64	0	12843	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1034	119.73	0.87	12	0.41	75.00	10291.00	14000	20230629	-35.86	5240	20221013	71.37	14000	-35.86	20230629	6840	31.29	20230103	14000	-35.86	20230629	5240	71.37	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
47	20230824	110504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8980	170	2	1.93	316872930	35413	36.06	8820	9050	8820	11450	6170	8810	8947.93	1.64	0	10454	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1034	119.73	0.87	12	0.31	75.00	10291.00	14000	20230629	-35.86	5240	20221013	71.37	14000	-35.86	20230629	6840	31.29	20230103	14000	-35.86	20230629	5240	71.37	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
48	20230824	100503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8950	140	2	1.59	171313090	19214	19.57	8820	9000	8820	11450	6170	8810	8916.06	1.64	0	5373	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1031	119.33	0.87	12	0.17	75.00	10291.00	14000	20230629	-36.07	5240	20221013	70.80	14000	-36.07	20230629	6840	30.85	20230103	14000	-36.07	20230629	5240	70.80	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
49	20230824	090504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8900	90	2	1.02	31797300	3589	3.66	8820	8940	8820	11450	6170	8810	8859.65	1.64	0	2538	9150	8980	8800	8630	8450	9065	8715	58	2640	500	5280	10	1	11520000	1025	118.67	0.86	12	0.03	75.00	10291.00	14000	20230629	-36.43	5240	20221013	69.85	14000	-36.43	20230629	6840	30.12	20230103	14000	-36.43	20230629	5240	69.85	20221013	3.15	N	048430	500	57 억		188891	N	N	0	N	00	N
50	20230823	160459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	70	2	0.80	860820780	97412	99.45	8740	8970	8620	11360	6120	8740	8836.93	1.56	0	10237	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1015	117.47	0.86	12	0.85	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
51	20230823	150501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8860	120	2	1.37	801771730	90724	92.62	8740	8970	8620	11360	6120	8740	8837.48	1.56	0	9344	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1021	118.13	0.86	12	0.79	75.00	10291.00	14000	20230629	-36.71	5240	20221013	69.08	14000	-36.71	20230629	6840	29.53	20230103	14000	-36.71	20230629	5240	69.08	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
52	20230823	140504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8900	160	2	1.83	680250670	77046	78.66	8740	8970	8620	11360	6120	8740	8829.15	1.56	0	7739	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1025	118.67	0.86	12	0.67	75.00	10291.00	14000	20230629	-36.43	5240	20221013	69.85	14000	-36.43	20230629	6840	30.12	20230103	14000	-36.43	20230629	5240	69.85	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
53	20230823	130501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8970	230	2	2.63	547614710	62181	63.48	8740	8970	8620	11360	6120	8740	8806.79	1.56	0	12534	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1033	119.60	0.87	12	0.54	75.00	10291.00	14000	20230629	-35.93	5240	20221013	71.18	14000	-35.93	20230629	6840	31.14	20230103	14000	-35.93	20230629	5240	71.18	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
54	20230823	120504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8850	110	2	1.26	415400460	47307	48.30	8740	8890	8620	11360	6120	8740	8780.95	1.56	0	8129	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1020	118.00	0.86	12	0.41	75.00	10291.00	14000	20230629	-36.79	5240	20221013	68.89	14000	-36.79	20230629	6840	29.39	20230103	14000	-36.79	20230629	5240	68.89	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
55	20230823	110501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8760	20	2	0.23	295884510	33751	34.46	8740	8890	8620	11360	6120	8740	8766.69	1.56	0	3009	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1009	116.80	0.85	12	0.29	75.00	10291.00	14000	20230629	-37.43	5240	20221013	67.18	14000	-37.43	20230629	6840	28.07	20230103	14000	-37.43	20230629	5240	67.18	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
56	20230823	100500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8840	100	2	1.14	215070580	24587	25.10	8740	8860	8620	11360	6120	8740	8747.33	1.56	0	1164	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	1018	117.87	0.86	12	0.21	75.00	10291.00	14000	20230629	-36.86	5240	20221013	68.70	14000	-36.86	20230629	6840	29.24	20230103	14000	-36.86	20230629	5240	68.70	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
57	20230823	090506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8650	-90	5	-1.03	63135290	7243	7.39	8740	8750	8640	11360	6120	8740	8716.73	1.56	0	-3404	9206	8972	8836	8602	8466	8905	8535	58	2620	500	5240	10	1	11520000	996	115.33	0.84	12	0.06	75.00	10291.00	14000	20230629	-38.21	5240	20221013	65.08	14000	-38.21	20230629	6840	26.46	20230103	14000	-38.21	20230629	5240	65.08	20221013	3.14	N	048430	500	57 억		180112	N	N	0	N	00	N
58	20230822	160457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8740	-260	5	-2.89	858614530	96999	57.57	9000	9070	8700	11700	6300	9000	8852.86	1.55	0	1094	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1007	116.53	0.85	12	0.84	75.00	10291.00	14000	20230629	-37.57	5240	20221013	66.79	14000	-37.57	20230629	6840	27.78	20230103	14000	-37.57	20230629	5240	66.79	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
59	20230822	150458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8780	-220	5	-2.44	782871100	88352	52.44	9000	9070	8700	11700	6300	9000	8860.82	1.55	0	788	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1011	117.07	0.85	12	0.77	75.00	10291.00	14000	20230629	-37.29	5240	20221013	67.56	14000	-37.29	20230629	6840	28.36	20230103	14000	-37.29	20230629	5240	67.56	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
60	20230822	140503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8780	-220	5	-2.44	729900000	82335	48.87	9000	9070	8700	11700	6300	9000	8865.00	1.55	0	166	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1011	117.07	0.85	12	0.71	75.00	10291.00	14000	20230629	-37.29	5240	20221013	67.56	14000	-37.29	20230629	6840	28.36	20230103	14000	-37.29	20230629	5240	67.56	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
61	20230822	130459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	-190	5	-2.11	582076060	65438	38.84	9000	9070	8790	11700	6300	9000	8895.08	1.55	0	-3254	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1015	117.47	0.86	12	0.57	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
62	20230822	120451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8840	-160	5	-1.78	500396410	56172	33.34	9000	9070	8820	11700	6300	9000	8908.29	1.55	0	-271	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1018	117.87	0.86	12	0.49	75.00	10291.00	14000	20230629	-36.86	5240	20221013	68.70	14000	-36.86	20230629	6840	29.24	20230103	14000	-36.86	20230629	5240	68.70	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
63	20230822	110456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8860	-140	5	-1.56	406763020	45584	27.05	9000	9070	8830	11700	6300	9000	8923.37	1.55	0	-667	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1021	118.13	0.86	12	0.40	75.00	10291.00	14000	20230629	-36.71	5240	20221013	69.08	14000	-36.71	20230629	6840	29.53	20230103	14000	-36.71	20230629	5240	69.08	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
64	20230822	100455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8870	-130	5	-1.44	336222130	37629	22.33	9000	9070	8830	11700	6300	9000	8935.19	1.55	0	-1084	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1022	118.27	0.86	12	0.33	75.00	10291.00	14000	20230629	-36.64	5240	20221013	69.27	14000	-36.64	20230629	6840	29.68	20230103	14000	-36.64	20230629	5240	69.27	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
65	20230822	090458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8980	-20	5	-0.22	61009870	6785	4.03	9000	9030	8950	11700	6300	9000	8991.87	1.55	0	-481	9346	9172	8946	8772	8546	9260	8860	58	2700	500	5400	10	1	11520000	1034	119.73	0.87	12	0.06	75.00	10291.00	14000	20230629	-35.86	5240	20221013	71.37	14000	-35.86	20230629	6840	31.29	20230103	14000	-35.86	20230629	5240	71.37	20221013	3.13	N	048430	500	57 억		178781	N	N	0	N	00	N
66	20230821	160456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9000	320	2	3.69	1500265190	166747	57.49	8860	9120	8720	11280	6080	8680	8997.25	1.15	0	46453	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1037	120.00	0.87	12	1.45	75.00	10291.00	14000	20230629	-35.71	5240	20221013	71.76	14000	-35.71	20230629	6840	31.58	20230103	14000	-35.71	20230629	5240	71.76	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
67	20230821	150459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9020	340	2	3.92	1399641310	155576	53.63	8860	9120	8720	11280	6080	8680	8996.51	1.15	0	44557	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1039	120.27	0.88	12	1.35	75.00	10291.00	14000	20230629	-35.57	5240	20221013	72.14	14000	-35.57	20230629	6840	31.87	20230103	14000	-35.57	20230629	5240	72.14	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
68	20230821	140459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9060	380	2	4.38	1235680260	137441	47.38	8860	9120	8720	11280	6080	8680	8990.62	1.15	0	40189	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1044	120.80	0.88	12	1.19	75.00	10291.00	14000	20230629	-35.29	5240	20221013	72.90	14000	-35.29	20230629	6840	32.46	20230103	14000	-35.29	20230629	5240	72.90	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
69	20230821	130501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8990	310	2	3.57	1112699650	123819	42.69	8860	9120	8720	11280	6080	8680	8986.50	1.15	0	38336	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1036	119.87	0.87	12	1.07	75.00	10291.00	14000	20230629	-35.79	5240	20221013	71.56	14000	-35.79	20230629	6840	31.43	20230103	14000	-35.79	20230629	5240	71.56	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
70	20230821	120459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9040	360	2	4.15	1044148500	116208	40.06	8860	9120	8720	11280	6080	8680	8985.17	1.15	0	36324	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1041	120.53	0.88	12	1.01	75.00	10291.00	14000	20230629	-35.43	5240	20221013	72.52	14000	-35.43	20230629	6840	32.16	20230103	14000	-35.43	20230629	5240	72.52	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
71	20230821	110458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9060	380	2	4.38	930325730	103600	35.72	8860	9120	8720	11280	6080	8680	8979.98	1.15	0	32254	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1044	120.80	0.88	12	0.90	75.00	10291.00	14000	20230629	-35.29	5240	20221013	72.90	14000	-35.29	20230629	6840	32.46	20230103	14000	-35.29	20230629	5240	72.90	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
72	20230821	100457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9040	360	2	4.15	548249570	61413	21.17	8860	9060	8720	11280	6080	8680	8927.26	1.15	0	16572	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1041	120.53	0.88	12	0.53	75.00	10291.00	14000	20230629	-35.43	5240	20221013	72.52	14000	-35.43	20230629	6840	32.16	20230103	14000	-35.43	20230629	5240	72.52	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
73	20230821	090503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8730	50	2	0.58	39080230	4439	1.53	8860	8900	8720	11280	6080	8680	8803.84	1.15	0	219	9193	8936	8763	8506	8333	9065	8635	58	2600	500	5200	10	1	11520000	1006	116.40	0.85	12	0.04	75.00	10291.00	14000	20230629	-37.64	5240	20221013	66.60	14000	-37.64	20230629	6840	27.63	20230103	14000	-37.64	20230629	5240	66.60	20221013	3.24	N	048430	500	57 억		132091	N	N	0	N	00	N
74	20230818	160457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8680	-190	5	-2.14	2528566280	287177	23.84	8600	9020	8590	11530	6210	8870	8805.87	1.38	0	-24709	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1000	115.73	0.84	12	2.49	75.00	10291.00	14000	20230629	-38.00	5240	20221013	65.65	14000	-38.00	20230629	6840	26.90	20230103	14000	-38.00	20230629	5240	65.65	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
75	20230818	150452	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8720	-150	5	-1.69	2397713080	272130	22.60	8600	9020	8590	11530	6210	8870	8810.91	1.38	0	-29675	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1005	116.27	0.85	12	2.36	75.00	10291.00	14000	20230629	-37.71	5240	20221013	66.41	14000	-37.71	20230629	6840	27.49	20230103	14000	-37.71	20230629	5240	66.41	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
76	20230818	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8780	-90	5	-1.01	2114418310	239721	19.90	8600	9020	8590	11530	6210	8870	8820.33	1.38	0	-35356	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1011	117.07	0.85	12	2.08	75.00	10291.00	14000	20230629	-37.29	5240	20221013	67.56	14000	-37.29	20230629	6840	28.36	20230103	14000	-37.29	20230629	5240	67.56	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
77	20230818	130454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8900	30	2	0.34	1968450740	223158	18.53	8600	9020	8590	11530	6210	8870	8820.88	1.38	0	-38248	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1025	118.67	0.86	12	1.94	75.00	10291.00	14000	20230629	-36.43	5240	20221013	69.85	14000	-36.43	20230629	6840	30.12	20230103	14000	-36.43	20230629	5240	69.85	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
78	20230818	120503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8850	-20	5	-0.23	1857338090	210613	17.49	8600	9020	8590	11530	6210	8870	8818.72	1.38	0	-40445	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1020	118.00	0.86	12	1.83	75.00	10291.00	14000	20230629	-36.79	5240	20221013	68.89	14000	-36.79	20230629	6840	29.39	20230103	14000	-36.79	20230629	5240	68.89	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
79	20230818	110455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8820	-50	5	-0.56	1422931230	161802	13.43	8600	9000	8590	11530	6210	8870	8794.27	1.38	0	-37933	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1016	117.60	0.86	12	1.40	75.00	10291.00	14000	20230629	-37.00	5240	20221013	68.32	14000	-37.00	20230629	6840	28.95	20230103	14000	-37.00	20230629	5240	68.32	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
80	20230818	100456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8680	-190	5	-2.14	452887950	52232	4.34	8600	8780	8590	11530	6210	8870	8670.70	1.38	0	5188	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	1000	115.73	0.84	12	0.45	75.00	10291.00	14000	20230629	-38.00	5240	20221013	65.65	14000	-38.00	20230629	6840	26.90	20230103	14000	-38.00	20230629	5240	65.65	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
81	20230818	090457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8620	-250	5	-2.82	128786530	14930	1.24	8600	8780	8590	11530	6210	8870	8626.01	1.38	0	4792	11016	9942	9046	7972	7076	10480	8510	58	2660	500	5320	10	1	11520000	993	114.93	0.84	12	0.13	75.00	10291.00	14000	20230629	-38.43	5240	20221013	64.50	14000	-38.43	20230629	6840	26.02	20230103	14000	-38.43	20230629	5240	64.50	20221013	3.37	N	048430	500	57 억		158521	N	N	0	N	00	N
82	20230817	160457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8870	420	2	4.97	11141797110	1196123	796.78	8500	10120	8150	10980	5920	8450	9316.06	0.99	0	41795	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	1022	118.27	0.86	12	10.38	75.00	10291.00	14000	20230629	-36.64	5240	20221013	69.27	14000	-36.64	20230629	6840	29.68	20230103	14000	-36.64	20230629	5240	69.27	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
83	20230817	150501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8830	380	2	4.50	10854977990	1163586	775.10	8500	10120	8150	10980	5920	8450	9328.90	0.99	0	32904	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	1017	117.73	0.86	12	10.10	75.00	10291.00	14000	20230629	-36.93	5240	20221013	68.51	14000	-36.93	20230629	6840	29.09	20230103	14000	-36.93	20230629	5240	68.51	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
84	20230817	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	360	2	4.26	9801747180	1043536	695.13	8500	10120	8150	10980	5920	8450	9392.82	0.99	0	-19931	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	1015	117.47	0.86	12	9.06	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
85	20230817	130453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8580	130	2	1.54	717837050	85729	57.11	8500	8590	8150	10980	5920	8450	8373.33	0.99	0	15033	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	988	114.40	0.83	12	0.74	75.00	10291.00	14000	20230629	-38.71	5240	20221013	63.74	14000	-38.71	20230629	6840	25.44	20230103	14000	-38.71	20230629	5240	63.74	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
86	20230817	120455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8530	80	2	0.95	652631400	78071	52.01	8500	8590	8150	10980	5920	8450	8359.46	0.99	0	11488	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	983	113.73	0.83	12	0.68	75.00	10291.00	14000	20230629	-39.07	5240	20221013	62.79	14000	-39.07	20230629	6840	24.71	20230103	14000	-39.07	20230629	5240	62.79	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
87	20230817	110456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8410	-40	5	-0.47	589118600	70581	47.02	8500	8590	8150	10980	5920	8450	8346.70	0.99	0	10729	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	969	112.13	0.82	12	0.61	75.00	10291.00	14000	20230629	-39.93	5240	20221013	60.50	14000	-39.93	20230629	6840	22.95	20230103	14000	-39.93	20230629	5240	60.50	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
88	20230817	100455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8370	-80	5	-0.95	403985360	48393	32.24	8500	8590	8150	10980	5920	8450	8348.01	0.99	0	16042	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	964	111.60	0.81	12	0.42	75.00	10291.00	14000	20230629	-40.21	5240	20221013	59.73	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	5240	59.73	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
89	20230817	090454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8460	10	2	0.12	37968920	4463	2.97	8500	8590	8460	10980	5920	8450	8507.49	0.99	0	-329	9276	8862	8656	8242	8036	8760	8140	58	2530	500	5070	10	1	11520000	975	112.80	0.82	12	0.04	75.00	10291.00	14000	20230629	-39.57	5240	20221013	61.45	14000	-39.57	20230629	6840	23.68	20230103	14000	-39.57	20230629	5240	61.45	20221013	3.33	N	048430	500	57 억		114410	N	N	0	N	00	N
90	20230816	160455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8450	-460	5	-5.16	1278685320	148048	57.45	8950	9070	8450	11580	6240	8910	8637.03	1.23	0	-26795	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	973	112.67	0.82	12	1.29	75.00	10291.00	14000	20230629	-39.64	5240	20221013	61.26	14000	-39.64	20230629	6840	23.54	20230103	14000	-39.64	20230629	5240	61.26	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
91	20230816	150456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8490	-420	5	-4.71	1137405820	131357	50.97	8950	9070	8470	11580	6240	8910	8658.60	1.23	0	-28247	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	978	113.20	0.82	12	1.14	75.00	10291.00	14000	20230629	-39.36	5240	20221013	62.02	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	5240	62.02	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
92	20230816	140454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8530	-380	5	-4.26	939667400	108123	41.95	8950	9070	8530	11580	6240	8910	8690.41	1.23	0	-29720	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	983	113.73	0.83	12	0.94	75.00	10291.00	14000	20230629	-39.07	5240	20221013	62.79	14000	-39.07	20230629	6840	24.71	20230103	14000	-39.07	20230629	5240	62.79	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
93	20230816	130455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8620	-290	5	-3.25	724808070	83088	32.24	8950	9070	8600	11580	6240	8910	8723.03	1.23	0	-17134	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	993	114.93	0.84	12	0.72	75.00	10291.00	14000	20230629	-38.43	5240	20221013	64.50	14000	-38.43	20230629	6840	26.02	20230103	14000	-38.43	20230629	5240	64.50	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
94	20230816	120500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8600	-310	5	-3.48	664808780	76133	29.54	8950	9070	8600	11580	6240	8910	8731.84	1.23	0	-14797	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	991	114.67	0.84	12	0.66	75.00	10291.00	14000	20230629	-38.57	5240	20221013	64.12	14000	-38.57	20230629	6840	25.73	20230103	14000	-38.57	20230629	5240	64.12	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
95	20230816	110459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8700	-210	5	-2.36	488399240	55752	21.63	8950	9070	8660	11580	6240	8910	8759.80	1.23	0	-8486	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	1002	116.00	0.85	12	0.48	75.00	10291.00	14000	20230629	-37.86	5240	20221013	66.03	14000	-37.86	20230629	6840	27.19	20230103	14000	-37.86	20230629	5240	66.03	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
96	20230816	100455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8720	-190	5	-2.13	420443350	47933	18.60	8950	9070	8660	11580	6240	8910	8771.03	1.23	0	-7248	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	1005	116.27	0.85	12	0.42	75.00	10291.00	14000	20230629	-37.71	5240	20221013	66.41	14000	-37.71	20230629	6840	27.49	20230103	14000	-37.71	20230629	5240	66.41	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
97	20230816	090453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8840	-70	5	-0.79	156518780	17588	6.82	8950	9070	8780	11580	6240	8910	8899.08	1.23	0	256	9883	9396	9153	8666	8423	9275	8545	58	2670	500	5340	10	1	11520000	1018	117.87	0.86	12	0.15	75.00	10291.00	14000	20230629	-36.86	5240	20221013	68.70	14000	-36.86	20230629	6840	29.24	20230103	14000	-36.86	20230629	5240	68.70	20221013	3.38	N	048430	500	57 억		141217	N	N	0	N	00	N
98	20230814	160450	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8910	-90	5	-1.00	2334210110	254205	155.55	9300	9640	8910	11700	6300	9000	9183.57	1.83	0	-69218	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1026	118.80	0.87	12	2.21	75.00	10291.00	14000	20230629	-36.36	5240	20221013	70.04	14000	-36.36	20230629	6840	30.26	20230103	14000	-36.36	20230629	5240	70.04	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
99	20230814	150449	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9040	40	2	0.44	2140247140	232560	142.31	9300	9640	8950	11700	6300	9000	9202.99	1.83	0	-74580	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1041	120.53	0.88	12	2.02	75.00	10291.00	14000	20230629	-35.43	5240	20221013	72.52	14000	-35.43	20230629	6840	32.16	20230103	14000	-35.43	20230629	5240	72.52	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
100	20230814	140448	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9000	0	3	0.00	1926183290	208866	127.81	9300	9640	8980	11700	6300	9000	9222.10	1.83	0	-70495	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1037	120.00	0.87	12	1.81	75.00	10291.00	14000	20230629	-35.71	5240	20221013	71.76	14000	-35.71	20230629	6840	31.58	20230103	14000	-35.71	20230629	5240	71.76	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
101	20230814	130447	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9090	90	2	1.00	1859740250	201505	123.30	9300	9640	8980	11700	6300	9000	9229.25	1.83	0	-68315	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1047	121.20	0.88	12	1.75	75.00	10291.00	14000	20230629	-35.07	5240	20221013	73.47	14000	-35.07	20230629	6840	32.89	20230103	14000	-35.07	20230629	5240	73.47	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
102	20230814	120447	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9000	0	3	0.00	1737555520	188010	115.05	9300	9640	8980	11700	6300	9000	9241.83	1.83	0	-66966	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1037	120.00	0.87	12	1.63	75.00	10291.00	14000	20230629	-35.71	5240	20221013	71.76	14000	-35.71	20230629	6840	31.58	20230103	14000	-35.71	20230629	5240	71.76	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
103	20230814	110447	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9050	50	2	0.56	1557816080	168068	102.84	9300	9640	9020	11700	6300	9000	9268.96	1.83	0	-56687	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1043	120.67	0.88	12	1.46	75.00	10291.00	14000	20230629	-35.36	5240	20221013	72.71	14000	-35.36	20230629	6840	32.31	20230103	14000	-35.36	20230629	5240	72.71	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
104	20230814	100446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9050	50	2	0.56	1441373050	155223	94.98	9300	9640	9020	11700	6300	9000	9285.82	1.83	0	-53589	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1043	120.67	0.88	12	1.35	75.00	10291.00	14000	20230629	-35.36	5240	20221013	72.71	14000	-35.36	20230629	6840	32.31	20230103	14000	-35.36	20230629	5240	72.71	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
105	20230814	090446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9190	190	2	2.11	805697780	85661	52.42	9300	9640	9150	11700	6300	9000	9405.65	1.83	0	-24998	9433	9216	8973	8756	8513	9325	8865	58	2700	500	5400	10	1	11520000	1059	122.53	0.89	12	0.74	75.00	10291.00	14000	20230629	-34.36	5240	20221013	75.38	14000	-34.36	20230629	6840	34.36	20230103	14000	-34.36	20230629	5240	75.38	20221013	3.48	N	048430	500	57 억		210435	N	N	0	N	00	N
106	20230811	160446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9000	200	2	2.27	1462267310	161386	108.18	8730	9190	8730	11440	6160	8800	9060.80	1.21	0	71579	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1037	120.00	0.87	12	1.40	75.00	10291.00	14000	20230629	-35.71	5240	20221013	71.76	14000	-35.71	20230629	6840	31.58	20230103	14000	-35.71	20230629	5240	71.76	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
107	20230811	150443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9030	230	2	2.61	1355460010	149537	100.23	8730	9190	8730	11440	6160	8800	9064.38	1.21	0	64541	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1040	120.40	0.88	12	1.30	75.00	10291.00	14000	20230629	-35.50	5240	20221013	72.33	14000	-35.50	20230629	6840	32.02	20230103	14000	-35.50	20230629	5240	72.33	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
108	20230811	140444	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9080	280	2	3.18	1277884510	140976	94.50	8730	9190	8730	11440	6160	8800	9064.55	1.21	0	61930	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1046	121.07	0.88	12	1.22	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
109	20230811	130442	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9090	290	2	3.30	1196555960	132037	88.50	8730	9190	8730	11440	6160	8800	9062.28	1.21	0	61580	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1047	121.20	0.88	12	1.15	75.00	10291.00	14000	20230629	-35.07	5240	20221013	73.47	14000	-35.07	20230629	6840	32.89	20230103	14000	-35.07	20230629	5240	73.47	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
110	20230811	120441	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9110	310	2	3.52	1142266200	126074	84.51	8730	9190	8730	11440	6160	8800	9060.28	1.21	0	59100	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1049	121.47	0.89	12	1.09	75.00	10291.00	14000	20230629	-34.93	5240	20221013	73.85	14000	-34.93	20230629	6840	33.19	20230103	14000	-34.93	20230629	5240	73.85	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
111	20230811	110439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9150	350	2	3.98	884068350	97839	65.58	8730	9190	8730	11440	6160	8800	9035.95	1.21	0	44580	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1054	122.00	0.89	12	0.85	75.00	10291.00	14000	20230629	-34.64	5240	20221013	74.62	14000	-34.64	20230629	6840	33.77	20230103	14000	-34.64	20230629	5240	74.62	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
112	20230811	100437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9090	290	2	3.30	516354000	57487	38.53	8730	9100	8730	11440	6160	8800	8982.10	1.21	0	32592	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1047	121.20	0.88	12	0.50	75.00	10291.00	14000	20230629	-35.07	5240	20221013	73.47	14000	-35.07	20230629	6840	32.89	20230103	14000	-35.07	20230629	5240	73.47	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
113	20230811	090443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8940	140	2	1.59	133564300	15037	10.08	8730	8960	8730	11440	6160	8800	8882.38	1.21	0	13156	9080	8940	8810	8670	8540	8875	8605	58	2640	500	5280	10	1	11520000	1030	119.20	0.87	12	0.13	75.00	10291.00	14000	20230629	-36.14	5240	20221013	70.61	14000	-36.14	20230629	6840	30.70	20230103	14000	-36.14	20230629	5240	70.61	20221013	3.64	N	048430	500	57 억		139077	N	N	0	N	00	N
114	20230810	160440	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8800	-220	5	-2.44	1216404930	138370	76.18	8880	8950	8680	11720	6320	9020	8790.94	1.06	0	16465	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1014	117.33	0.86	12	1.20	75.00	10291.00	14000	20230629	-37.14	5240	20221013	67.94	14000	-37.14	20230629	6840	28.65	20230103	14000	-37.14	20230629	5240	67.94	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
115	20230810	150437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8840	-180	5	-2.00	1062350600	120910	66.56	8880	8950	8680	11720	6320	9020	8786.29	1.06	0	4447	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1018	117.87	0.86	12	1.05	75.00	10291.00	14000	20230629	-36.86	5240	20221013	68.70	14000	-36.86	20230629	6840	29.24	20230103	14000	-36.86	20230629	5240	68.70	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
116	20230810	140438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8860	-160	5	-1.77	981517790	111750	61.52	8880	8950	8680	11720	6320	9020	8783.16	1.06	0	89	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1021	118.13	0.86	12	0.97	75.00	10291.00	14000	20230629	-36.71	5240	20221013	69.08	14000	-36.71	20230629	6840	29.53	20230103	14000	-36.71	20230629	5240	69.08	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
117	20230810	130433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	-210	5	-2.33	935538160	106536	58.65	8880	8950	8680	11720	6320	9020	8781.43	1.06	0	121	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1015	117.47	0.86	12	0.92	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
118	20230810	120439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8850	-170	5	-1.88	834513870	95053	52.33	8880	8950	8680	11720	6320	9020	8779.46	1.06	0	-3656	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1020	118.00	0.86	12	0.83	75.00	10291.00	14000	20230629	-36.79	5240	20221013	68.89	14000	-36.79	20230629	6840	29.39	20230103	14000	-36.79	20230629	5240	68.89	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
119	20230810	110441	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8780	-240	5	-2.66	726402360	82805	45.59	8880	8950	8680	11720	6320	9020	8772.45	1.06	0	-4881	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1011	117.07	0.85	12	0.72	75.00	10291.00	14000	20230629	-37.29	5240	20221013	67.56	14000	-37.29	20230629	6840	28.36	20230103	14000	-37.29	20230629	5240	67.56	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
120	20230810	100439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8700	-320	5	-3.55	567855170	64616	35.57	8880	8950	8680	11720	6320	9020	8788.15	1.06	0	-7673	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1002	116.00	0.85	12	0.56	75.00	10291.00	14000	20230629	-37.86	5240	20221013	66.03	14000	-37.86	20230629	6840	27.19	20230103	14000	-37.86	20230629	5240	66.03	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
121	20230810	090443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8900	-120	5	-1.33	58291300	6560	3.61	8880	8950	8870	11720	6320	9020	8885.87	1.06	0	1819	9340	9180	8950	8790	8560	9260	8870	58	2700	500	5410	10	1	11520000	1025	118.67	0.86	12	0.06	75.00	10291.00	14000	20230629	-36.43	5240	20221013	69.85	14000	-36.43	20230629	6840	30.12	20230103	14000	-36.43	20230629	5240	69.85	20221013	3.65	N	048430	500	57 억		122264	N	N	0	N	00	N
122	20230809	160438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9020	30	2	0.33	1557287230	174972	39.80	8770	9110	8720	11680	6300	8990	8896.97	0.65	0	46834	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1039	120.27	0.88	12	1.52	75.00	10291.00	14000	20230629	-35.57	5240	20221013	72.14	14000	-35.57	20230629	6840	31.87	20230103	14000	-35.57	20230629	5240	72.14	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
123	20230809	150433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8960	-30	5	-0.33	1335148120	150175	34.16	8770	9110	8720	11680	6300	8990	8890.62	0.65	0	37143	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1032	119.47	0.87	12	1.30	75.00	10291.00	14000	20230629	-36.00	5240	20221013	70.99	14000	-36.00	20230629	6840	30.99	20230103	14000	-36.00	20230629	5240	70.99	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
124	20230809	140433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9030	40	2	0.44	1155006720	130102	29.60	8770	9110	8720	11680	6300	8990	8877.70	0.65	0	29641	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1040	120.40	0.88	12	1.13	75.00	10291.00	14000	20230629	-35.50	5240	20221013	72.33	14000	-35.50	20230629	6840	32.02	20230103	14000	-35.50	20230629	5240	72.33	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
125	20230809	130442	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8970	-20	5	-0.22	974396780	110053	25.03	8770	9010	8720	11680	6300	8990	8853.89	0.65	0	24836	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1033	119.60	0.87	12	0.96	75.00	10291.00	14000	20230629	-35.93	5240	20221013	71.18	14000	-35.93	20230629	6840	31.14	20230103	14000	-35.93	20230629	5240	71.18	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
126	20230809	120440	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8890	-100	5	-1.11	850624580	96203	21.88	8770	8990	8720	11680	6300	8990	8841.98	0.65	0	19781	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1024	118.53	0.86	12	0.84	75.00	10291.00	14000	20230629	-36.50	5240	20221013	69.66	14000	-36.50	20230629	6840	29.97	20230103	14000	-36.50	20230629	5240	69.66	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
127	20230809	110438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	-180	5	-2.00	680938500	77024	17.52	8770	8990	8720	11680	6300	8990	8840.60	0.65	0	16529	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1015	117.47	0.86	12	0.67	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
128	20230809	100432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8930	-60	5	-0.67	481865060	54697	12.44	8770	8940	8720	11680	6300	8990	8809.72	0.65	0	15809	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1029	119.07	0.87	12	0.47	75.00	10291.00	14000	20230629	-36.21	5240	20221013	70.42	14000	-36.21	20230629	6840	30.56	20230103	14000	-36.21	20230629	5240	70.42	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
129	20230809	090432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8820	-170	5	-1.89	131131040	14928	3.40	8770	8870	8720	11680	6300	8990	8784.23	0.65	0	6220	9883	9436	9213	8766	8543	9325	8655	58	2690	500	5390	10	1	11520000	1016	117.60	0.86	12	0.13	75.00	10291.00	14000	20230629	-37.00	5240	20221013	68.32	14000	-37.00	20230629	6840	28.95	20230103	14000	-37.00	20230629	5240	68.32	20221013	3.37	N	048430	500	57 억		74892	N	N	0	N	00	N
130	20230808	160441	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8990	-950	5	-9.56	4026534160	432690	18.42	9650	9660	8990	12920	6960	9940	9306.67	0.77	0	-13603	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1036	119.87	0.87	12	3.76	75.00	10291.00	14000	20230629	-35.79	5240	20221013	71.56	14000	-35.79	20230629	6840	31.43	20230103	14000	-35.79	20230629	5240	71.56	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
131	20230808	150436	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9050	-890	5	-8.95	3730544450	399855	17.02	9650	9660	9040	12920	6960	9940	9329.70	0.77	0	-15515	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1043	120.67	0.88	12	3.47	75.00	10291.00	14000	20230629	-35.36	5240	20221013	72.71	14000	-35.36	20230629	6840	32.31	20230103	14000	-35.36	20230629	5240	72.71	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
132	20230808	140433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9200	-740	5	-7.44	3192964750	340823	14.51	9650	9660	9200	12920	6960	9940	9368.35	0.77	0	-15158	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1060	122.67	0.89	12	2.96	75.00	10291.00	14000	20230629	-34.29	5240	20221013	75.57	14000	-34.29	20230629	6840	34.50	20230103	14000	-34.29	20230629	5240	75.57	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
133	20230808	130428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9250	-690	5	-6.94	2958419750	315413	13.43	9650	9660	9220	12920	6960	9940	9379.46	0.77	0	-8902	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1066	123.33	0.90	12	2.74	75.00	10291.00	14000	20230629	-33.93	5240	20221013	76.53	14000	-33.93	20230629	6840	35.23	20230103	14000	-33.93	20230629	5240	76.53	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
134	20230808	120433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9310	-630	5	-6.34	2676198570	284948	12.13	9650	9660	9270	12920	6960	9940	9391.83	0.77	0	-3937	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1073	124.13	0.90	12	2.47	75.00	10291.00	14000	20230629	-33.50	5240	20221013	77.67	14000	-33.50	20230629	6840	36.11	20230103	14000	-33.50	20230629	5240	77.67	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
135	20230808	110429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9320	-620	5	-6.24	2409095420	256249	10.91	9650	9660	9300	12920	6960	9940	9401.33	0.77	0	1681	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1074	124.27	0.91	12	2.22	75.00	10291.00	14000	20230629	-33.43	5240	20221013	77.86	14000	-33.43	20230629	6840	36.26	20230103	14000	-33.43	20230629	5240	77.86	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
136	20230808	100435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9310	-630	5	-6.34	2071537900	220115	9.37	9650	9660	9300	12920	6960	9940	9411.10	0.77	0	11613	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1073	124.13	0.90	12	1.91	75.00	10291.00	14000	20230629	-33.50	5240	20221013	77.67	14000	-33.50	20230629	6840	36.11	20230103	14000	-33.50	20230629	5240	77.67	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
137	20230808	090435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9410	-530	5	-5.33	872004520	92250	3.93	9650	9660	9310	12920	6960	9940	9452.49	0.77	0	6260	12526	11232	10116	8822	7706	11880	9470	58	2980	500	5960	10	1	11520000	1084	125.47	0.91	12	0.80	75.00	10291.00	14000	20230629	-32.79	5240	20221013	79.58	14000	-32.79	20230629	6840	37.57	20230103	14000	-32.79	20230629	5240	79.58	20221013	3.39	N	048430	500	57 억		88881	N	N	0	N	00	N
138	20230807	160433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9940	640	2	6.88	24245240910	2276187	3128.87	9280	11410	9000	12090	6510	9300	10654.50	2.03	0	-143066	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1145	132.53	0.97	12	19.76	75.00	10291.00	14000	20230629	-29.00	5240	20221013	89.69	14000	-29.00	20230629	6840	45.32	20230103	14000	-29.00	20230629	5240	89.69	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
139	20230807	150431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10360	1060	2	11.40	19397663580	1805190	2481.43	9280	11410	9000	12090	6510	9300	10745.50	2.03	0	-124730	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1193	138.13	1.01	12	15.67	75.00	10291.00	14000	20230629	-26.00	5240	20221013	97.71	14000	-26.00	20230629	6840	51.46	20230103	14000	-26.00	20230629	5240	97.71	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
140	20230807	140434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9160	-140	5	-1.51	843126700	92440	127.07	9280	9400	9000	12090	6510	9300	9120.80	2.03	0	31934	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1055	122.13	0.89	12	0.80	75.00	10291.00	14000	20230629	-34.57	5240	20221013	74.81	14000	-34.57	20230629	6840	33.92	20230103	14000	-34.57	20230629	5240	74.81	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
141	20230807	130431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9170	-130	5	-1.40	757356080	82989	114.08	9280	9400	9000	12090	6510	9300	9125.98	2.03	0	26735	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1056	122.27	0.89	12	0.72	75.00	10291.00	14000	20230629	-34.50	5240	20221013	75.00	14000	-34.50	20230629	6840	34.06	20230103	14000	-34.50	20230629	5240	75.00	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
142	20230807	120429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9200	-100	5	-1.08	698024610	76487	105.14	9280	9400	9000	12090	6510	9300	9126.05	2.03	0	25217	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1060	122.67	0.89	12	0.66	75.00	10291.00	14000	20230629	-34.29	5240	20221013	75.57	14000	-34.29	20230629	6840	34.50	20230103	14000	-34.29	20230629	5240	75.57	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
143	20230807	110427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9130	-170	5	-1.83	646474020	70858	97.40	9280	9400	9000	12090	6510	9300	9123.51	2.03	0	20331	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1052	121.73	0.89	12	0.62	75.00	10291.00	14000	20230629	-34.79	5240	20221013	74.24	14000	-34.79	20230629	6840	33.48	20230103	14000	-34.79	20230629	5240	74.24	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
144	20230807	100430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9080	-220	5	-2.37	331120650	36294	49.89	9280	9400	9000	12090	6510	9300	9123.28	2.03	0	-3369	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1046	121.07	0.88	12	0.32	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
145	20230807	090431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9050	-250	5	-2.69	44220470	4838	6.65	9280	9290	9030	12090	6510	9300	9140.20	2.03	0	-2550	10046	9672	9386	9012	8726	9860	9200	58	2790	500	5580	10	1	11520000	1043	120.67	0.88	12	0.04	75.00	10291.00	14000	20230629	-35.36	5240	20221013	72.71	14000	-35.36	20230629	6840	32.31	20230103	14000	-35.36	20230629	5240	72.71	20221013	3.35	N	048430	500	57 억		233292	N	N	0	N	00	N
146	20230804	160427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9300	30	2	0.32	667611470	71878	58.22	9230	9760	9100	12050	6490	9270	9287.95	2.09	0	-7604	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1071	124.00	0.90	12	0.62	75.00	10291.00	14000	20230629	-33.57	5240	20221013	77.48	14000	-33.57	20230629	6840	35.96	20230103	14000	-33.57	20230629	5240	77.48	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
147	20230804	150427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9300	30	2	0.32	589658230	63487	51.42	9230	9760	9100	12050	6490	9270	9287.86	2.09	0	-7718	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1071	124.00	0.90	12	0.55	75.00	10291.00	14000	20230629	-33.57	5240	20221013	77.48	14000	-33.57	20230629	6840	35.96	20230103	14000	-33.57	20230629	5240	77.48	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
148	20230804	140434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9350	80	2	0.86	524704570	56502	45.76	9230	9760	9100	12050	6490	9270	9286.48	2.09	0	-8310	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1077	124.67	0.91	12	0.49	75.00	10291.00	14000	20230629	-33.21	5240	20221013	78.44	14000	-33.21	20230629	6840	36.70	20230103	14000	-33.21	20230629	5240	78.44	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
149	20230804	130427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9250	-20	5	-0.22	470301040	50631	41.01	9230	9760	9100	12050	6490	9270	9288.80	2.09	0	-11247	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1066	123.33	0.90	12	0.44	75.00	10291.00	14000	20230629	-33.93	5240	20221013	76.53	14000	-33.93	20230629	6840	35.23	20230103	14000	-33.93	20230629	5240	76.53	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
150	20230804	120427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9270	0	3	0.00	422759430	45469	36.83	9230	9760	9100	12050	6490	9270	9297.75	2.09	0	-11126	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1068	123.60	0.90	12	0.39	75.00	10291.00	14000	20230629	-33.79	5240	20221013	76.91	14000	-33.79	20230629	6840	35.53	20230103	14000	-33.79	20230629	5240	76.91	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
151	20230804	110429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9300	30	2	0.32	307383710	33001	26.73	9230	9760	9100	12050	6490	9270	9314.38	2.09	0	-6973	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1071	124.00	0.90	12	0.29	75.00	10291.00	14000	20230629	-33.57	5240	20221013	77.48	14000	-33.57	20230629	6840	35.96	20230103	14000	-33.57	20230629	5240	77.48	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
152	20230804	100424	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9280	10	2	0.11	258203450	27720	22.45	9230	9760	9100	12050	6490	9270	9314.70	2.09	0	-6767	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1069	123.73	0.90	12	0.24	75.00	10291.00	14000	20230629	-33.71	5240	20221013	77.10	14000	-33.71	20230629	6840	35.67	20230103	14000	-33.71	20230629	5240	77.10	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
153	20230804	090423	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9140	-130	5	-1.40	16306320	1771	1.43	9230	9250	9110	12050	6490	9270	9207.41	2.09	0	-790	9963	9616	9403	9056	8843	9510	8950	58	2780	500	5560	10	1	11520000	1053	121.87	0.89	12	0.02	75.00	10291.00	14000	20230629	-34.71	5240	20221013	74.43	14000	-34.71	20230629	6840	33.63	20230103	14000	-34.71	20230629	5240	74.43	20221013	3.39	N	048430	500	57 억		240497	N	N	0	N	00	N
154	20230803	160424	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9270	-580	5	-5.89	1149508440	122773	105.17	9710	9750	9190	12800	6900	9850	9363.58	2.27	0	-20608	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1068	123.60	0.90	12	1.07	75.00	10291.00	14000	20230629	-33.79	5240	20221013	76.91	14000	-33.79	20230629	6840	35.53	20230103	14000	-33.79	20230629	5240	76.91	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
155	20230803	150427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9280	-570	5	-5.79	1024089420	109282	93.61	9710	9750	9190	12800	6900	9850	9371.07	2.27	0	-17936	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1069	123.73	0.90	12	0.95	75.00	10291.00	14000	20230629	-33.71	5240	20221013	77.10	14000	-33.71	20230629	6840	35.67	20230103	14000	-33.71	20230629	5240	77.10	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
156	20230803	140422	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9320	-530	5	-5.38	928507450	98995	84.80	9710	9750	9190	12800	6900	9850	9379.34	2.27	0	-16769	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1074	124.27	0.91	12	0.86	75.00	10291.00	14000	20230629	-33.43	5240	20221013	77.86	14000	-33.43	20230629	6840	36.26	20230103	14000	-33.43	20230629	5240	77.86	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
157	20230803	130427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9350	-500	5	-5.08	857803640	91402	78.30	9710	9750	9190	12800	6900	9850	9384.95	2.27	0	-17539	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1077	124.67	0.91	12	0.79	75.00	10291.00	14000	20230629	-33.21	5240	20221013	78.44	14000	-33.21	20230629	6840	36.70	20230103	14000	-33.21	20230629	5240	78.44	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
158	20230803	120427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9290	-560	5	-5.69	737010940	78447	67.20	9710	9750	9190	12800	6900	9850	9395.02	2.27	0	-17274	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1070	123.87	0.90	12	0.68	75.00	10291.00	14000	20230629	-33.64	5240	20221013	77.29	14000	-33.64	20230629	6840	35.82	20230103	14000	-33.64	20230629	5240	77.29	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
159	20230803	110422	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9290	-560	5	-5.69	574337540	60883	52.15	9710	9750	9270	12800	6900	9850	9433.46	2.27	0	-12691	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1070	123.87	0.90	12	0.53	75.00	10291.00	14000	20230629	-33.64	5240	20221013	77.29	14000	-33.64	20230629	6840	35.82	20230103	14000	-33.64	20230629	5240	77.29	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
160	20230803	100422	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9490	-360	5	-3.65	246662240	25859	22.15	9710	9750	9400	12800	6900	9850	9538.74	2.27	0	-3114	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1093	126.53	0.92	12	0.22	75.00	10291.00	14000	20230629	-32.21	5240	20221013	81.11	14000	-32.21	20230629	6840	38.74	20230103	14000	-32.21	20230629	5240	81.11	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
161	20230803	090422	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9530	-320	5	-3.25	52043550	5412	4.64	9710	9750	9510	12800	6900	9850	9616.32	2.27	0	-1258	10430	10140	9910	9620	9390	10025	9505	58	2950	500	5910	10	1	11520000	1098	127.07	0.93	12	0.05	75.00	10291.00	14000	20230629	-31.93	5240	20221013	81.87	14000	-31.93	20230629	6840	39.33	20230103	14000	-31.93	20230629	5240	81.87	20221013	3.38	N	048430	500	57 억		261109	N	N	0	N	00	N
162	20230802	160424	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9850	-310	5	-3.05	1140817300	115064	63.23	10180	10200	9680	13200	7120	10160	9915.64	2.37	0	-11760	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1135	131.33	0.96	12	1.00	75.00	10291.00	14000	20230629	-29.64	5240	20221013	87.98	14000	-29.64	20230629	6840	44.01	20230103	14000	-29.64	20230629	5240	87.98	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
163	20230802	150430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9760	-400	5	-3.94	1053941950	106188	58.35	10180	10200	9680	13200	7120	10160	9925.22	2.37	0	-11296	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1124	130.13	0.95	12	0.92	75.00	10291.00	14000	20230629	-30.29	5240	20221013	86.26	14000	-30.29	20230629	6840	42.69	20230103	14000	-30.29	20230629	5240	86.26	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
164	20230802	140425	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9800	-360	5	-3.54	894817280	89880	49.39	10180	10200	9690	13200	7120	10160	9955.67	2.37	0	-10045	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1129	130.67	0.95	12	0.78	75.00	10291.00	14000	20230629	-30.00	5240	20221013	87.02	14000	-30.00	20230629	6840	43.27	20230103	14000	-30.00	20230629	5240	87.02	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
165	20230802	130423	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9840	-320	5	-3.15	711487450	71197	39.12	10180	10200	9810	13200	7120	10160	9993.20	2.37	0	-2381	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1134	131.20	0.96	12	0.62	75.00	10291.00	14000	20230629	-29.71	5240	20221013	87.79	14000	-29.71	20230629	6840	43.86	20230103	14000	-29.71	20230629	5240	87.79	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
166	20230802	120420	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9910	-250	5	-2.46	633562160	63290	34.78	10180	10200	9810	13200	7120	10160	10010.44	2.37	0	-1023	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1142	132.13	0.96	12	0.55	75.00	10291.00	14000	20230629	-29.21	5240	20221013	89.12	14000	-29.21	20230629	6840	44.88	20230103	14000	-29.21	20230629	5240	89.12	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
167	20230802	110418	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9930	-230	5	-2.26	486626440	48407	26.60	10180	10200	9910	13200	7120	10160	10052.79	2.37	0	767	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1144	132.40	0.96	12	0.42	75.00	10291.00	14000	20230629	-29.07	5240	20221013	89.50	14000	-29.07	20230629	6840	45.18	20230103	14000	-29.07	20230629	5240	89.50	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
168	20230802	100420	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10120	-40	5	-0.39	292843230	29045	15.96	10180	10200	10020	13200	7120	10160	10082.37	2.37	0	2042	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1166	134.93	0.98	12	0.25	75.00	10291.00	14000	20230629	-27.71	5240	20221013	93.13	14000	-27.71	20230629	6840	47.95	20230103	14000	-27.71	20230629	5240	93.13	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
169	20230802	090420	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10030	-130	5	-1.28	44176690	4367	2.40	10180	10200	10020	13200	7120	10160	10115.93	2.37	0	-35	10580	10370	10070	9860	9560	10475	9965	58	3040	500	6090	10	1	11520000	1155	133.73	0.97	12	0.04	75.00	10291.00	14000	20230629	-28.36	5240	20221013	91.41	14000	-28.36	20230629	6840	46.64	20230103	14000	-28.36	20230629	5240	91.41	20221013	3.36	N	048430	500	57 억		273290	N	N	0	N	00	N
170	20230801	160422	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10160	300	2	3.04	1802320440	179317	197.00	10110	10280	9770	12810	6910	9860	10050.72	2.59	0	-25517	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1170	135.47	0.99	12	1.56	75.00	10291.00	14000	20230629	-27.43	5240	20221013	93.89	14000	-27.43	20230629	6840	48.54	20230103	14000	-27.43	20230629	5240	93.89	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
171	20230801	150417	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10040	180	2	1.83	1712748170	170452	187.26	10110	10280	9770	12810	6910	9860	10048.27	2.59	0	-24466	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1157	133.87	0.98	12	1.48	75.00	10291.00	14000	20230629	-28.29	5240	20221013	91.60	14000	-28.29	20230629	6840	46.78	20230103	14000	-28.29	20230629	5240	91.60	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
172	20230801	140427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9860	0	3	0.00	1527870640	151937	166.92	10110	10280	9770	12810	6910	9860	10055.95	2.59	0	-25032	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1136	131.47	0.96	12	1.32	75.00	10291.00	14000	20230629	-29.57	5240	20221013	88.17	14000	-29.57	20230629	6840	44.15	20230103	14000	-29.57	20230629	5240	88.17	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
173	20230801	130418	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10050	190	2	1.93	1221023790	121019	132.95	10110	10280	9970	12810	6910	9860	10089.52	2.59	0	-18249	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1158	134.00	0.98	12	1.05	75.00	10291.00	14000	20230629	-28.21	5240	20221013	91.79	14000	-28.21	20230629	6840	46.93	20230103	14000	-28.21	20230629	5240	91.79	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
174	20230801	120418	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10000	140	2	1.42	1106768550	109609	120.42	10110	10280	9970	12810	6910	9860	10097.42	2.59	0	-19158	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1152	133.33	0.97	12	0.95	75.00	10291.00	14000	20230629	-28.57	5240	20221013	90.84	14000	-28.57	20230629	6840	46.20	20230103	14000	-28.57	20230629	5240	90.84	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
175	20230801	110417	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10000	140	2	1.42	997161770	98641	108.37	10110	10280	9980	12810	6910	9860	10109.00	2.59	0	-14702	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1152	133.33	0.97	12	0.86	75.00	10291.00	14000	20230629	-28.57	5240	20221013	90.84	14000	-28.57	20230629	6840	46.20	20230103	14000	-28.57	20230629	5240	90.84	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
176	20230801	100419	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10100	240	2	2.43	750936420	74136	81.45	10110	10280	10010	12810	6910	9860	10129.17	2.59	0	-12406	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1164	134.67	0.98	12	0.64	75.00	10291.00	14000	20230629	-27.86	5240	20221013	92.75	14000	-27.86	20230629	6840	47.66	20230103	14000	-27.86	20230629	5240	92.75	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N
177	20230801	090415	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10070	210	2	2.13	232404410	22899	25.16	10110	10280	10050	12810	6910	9860	10149.11	2.59	0	-8916	10213	10036	9723	9546	9233	10125	9635	58	2950	500	5910	10	1	11520000	1160	134.27	0.98	12	0.20	75.00	10291.00	14000	20230629	-28.07	5240	20221013	92.18	14000	-28.07	20230629	6840	47.22	20230103	14000	-28.07	20230629	5240	92.18	20221013	3.31	N	048430	500	57 억		297829	N	N	0	N	00	N