KissMeData/199820/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	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-170	5	-1.39	263114040	21741	74.49	12270	12450	12010	15920	8580	12250	12102.21	1.45	0	-3901	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1342	18.17	1.12	12	0.20	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
3	20230831	151200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-170	5	-1.39	252841050	20889	71.57	12270	12450	12010	15920	8580	12250	12104.03	1.45	0	-3868	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1342	18.17	1.12	12	0.19	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
4	20230831	141308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-170	5	-1.39	216985180	17907	61.35	12270	12450	12020	15920	8580	12250	12117.34	1.45	0	-3628	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1342	18.17	1.12	12	0.16	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
5	20230831	131234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12070	-180	5	-1.47	183228000	15107	51.76	12270	12450	12020	15920	8580	12250	12128.68	1.45	0	-3560	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1341	18.15	1.12	12	0.14	665.00	10811.00	16830	20230704	-28.28	8800	20220930	37.16	16830	-28.28	20230704	8850	36.38	20230104	16830	-28.28	20230704	8800	37.16	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
6	20230831	121315	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12070	-180	5	-1.47	155665740	12820	43.92	12270	12450	12040	15920	8580	12250	12142.41	1.45	0	-2177	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1341	18.15	1.12	12	0.12	665.00	10811.00	16830	20230704	-28.28	8800	20220930	37.16	16830	-28.28	20230704	8850	36.38	20230104	16830	-28.28	20230704	8800	37.16	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
7	20230831	111746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12090	-160	5	-1.31	140894440	11597	39.73	12270	12450	12040	15920	8580	12250	12149.21	1.45	0	-2185	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1343	18.18	1.12	12	0.10	665.00	10811.00	16830	20230704	-28.16	8800	20220930	37.39	16830	-28.16	20230704	8850	36.61	20230104	16830	-28.16	20230704	8800	37.39	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
8	20230831	101402	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	-90	5	-0.73	69871950	5724	19.61	12270	12450	12100	15920	8580	12250	12206.84	1.45	0	-1973	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1351	18.29	1.12	12	0.05	665.00	10811.00	16830	20230704	-27.75	8800	20220930	38.18	16830	-27.75	20230704	8850	37.40	20230104	16830	-27.75	20230704	8800	38.18	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
9	20230831	091232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	70	2	0.57	16277570	1325	4.54	12270	12450	12220	15920	8580	12250	12284.96	1.45	0	-862	12616	12432	12316	12132	12016	12375	12075	56	3670	500	7840	10	1	11110000	1369	18.53	1.14	12	0.01	665.00	10811.00	16830	20230704	-26.80	8800	20220930	40.00	16830	-26.80	20230704	8850	39.21	20230104	16830	-26.80	20230704	8800	40.00	20220930	3.50	N	199820	500	55 억		161210	N	N	0	N	00	N
10	20230830	160937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12250	-20	5	-0.16	355904650	28982	112.76	12480	12500	12200	15950	8590	12270	12280.20	1.44	0	-117	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1361	18.42	1.13	12	0.26	665.00	10811.00	16830	20230704	-27.21	8800	20220930	39.20	16830	-27.21	20230704	8850	38.42	20230104	16830	-27.21	20230704	8800	39.20	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
11	20230830	151137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12250	-20	5	-0.16	339317890	27628	107.49	12480	12500	12200	15950	8590	12270	12281.67	1.44	0	140	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1361	18.42	1.13	12	0.25	665.00	10811.00	16830	20230704	-27.21	8800	20220930	39.20	16830	-27.21	20230704	8850	38.42	20230104	16830	-27.21	20230704	8800	39.20	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
12	20230830	141226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12290	20	2	0.16	296875090	24168	94.03	12480	12500	12200	15950	8590	12270	12283.81	1.44	0	337	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1365	18.48	1.14	12	0.22	665.00	10811.00	16830	20230704	-26.98	8800	20220930	39.66	16830	-26.98	20230704	8850	38.87	20230104	16830	-26.98	20230704	8800	39.66	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
13	20230830	131218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	10	2	0.08	265570720	21622	84.13	12480	12500	12200	15950	8590	12270	12282.43	1.44	0	-69	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1364	18.47	1.14	12	0.19	665.00	10811.00	16830	20230704	-27.04	8800	20220930	39.55	16830	-27.04	20230704	8850	38.76	20230104	16830	-27.04	20230704	8800	39.55	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
14	20230830	121230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	0	3	0.00	212971590	17338	67.46	12480	12500	12200	15950	8590	12270	12283.52	1.44	0	-1122	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1363	18.45	1.13	12	0.16	665.00	10811.00	16830	20230704	-27.09	8800	20220930	39.43	16830	-27.09	20230704	8850	38.64	20230104	16830	-27.09	20230704	8800	39.43	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
15	20230830	111731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	30	2	0.24	190066150	15473	60.20	12480	12500	12200	15950	8590	12270	12283.73	1.44	0	-567	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1367	18.50	1.14	12	0.14	665.00	10811.00	16830	20230704	-26.92	8800	20220930	39.77	16830	-26.92	20230704	8850	38.98	20230104	16830	-26.92	20230704	8800	39.77	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
16	20230830	101308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	50	2	0.41	159274030	12973	50.47	12480	12500	12200	15950	8590	12270	12277.35	1.44	0	-57	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1369	18.53	1.14	12	0.12	665.00	10811.00	16830	20230704	-26.80	8800	20220930	40.00	16830	-26.80	20230704	8850	39.21	20230104	16830	-26.80	20230704	8800	40.00	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
17	20230830	091204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	30	2	0.24	72160900	5882	22.89	12480	12500	12200	15950	8590	12270	12268.09	1.44	0	364	12436	12352	12186	12102	11936	12395	12145	56	3680	500	7850	10	1	11110000	1367	18.50	1.14	12	0.05	665.00	10811.00	16830	20230704	-26.92	8800	20220930	39.77	16830	-26.92	20230704	8850	38.98	20230104	16830	-26.92	20230704	8800	39.77	20220930	3.52	N	199820	500	55 억		160276	N	N	0	N	00	N
18	20230829	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	150	2	1.24	311016090	25565	71.01	12040	12270	12020	15750	8490	12120	12165.58	1.42	0	2102	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1363	18.45	1.13	12	0.23	665.00	10811.00	16830	20230704	-27.09	8800	20220930	39.43	16830	-27.09	20230704	8850	38.64	20230104	16830	-27.09	20230704	8800	39.43	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
19	20230829	151147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	100	2	0.83	287373190	23634	65.65	12040	12250	12020	15750	8490	12120	12159.31	1.42	0	2479	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1358	18.38	1.13	12	0.21	665.00	10811.00	16830	20230704	-27.39	8800	20220930	38.86	16830	-27.39	20230704	8850	38.08	20230104	16830	-27.39	20230704	8800	38.86	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
20	20230829	141310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12190	70	2	0.58	223448990	18400	51.11	12040	12210	12020	15750	8490	12120	12143.97	1.42	0	2901	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1354	18.33	1.13	12	0.17	665.00	10811.00	16830	20230704	-27.57	8800	20220930	38.52	16830	-27.57	20230704	8850	37.74	20230104	16830	-27.57	20230704	8800	38.52	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
21	20230829	131215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	40	2	0.33	153131580	12630	35.08	12040	12180	12020	15750	8490	12120	12124.43	1.42	0	4092	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1351	18.29	1.12	12	0.11	665.00	10811.00	16830	20230704	-27.75	8800	20220930	38.18	16830	-27.75	20230704	8850	37.40	20230104	16830	-27.75	20230704	8800	38.18	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
22	20230829	121300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	30	2	0.25	140379220	11579	32.16	12040	12180	12020	15750	8490	12120	12123.60	1.42	0	3907	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1350	18.27	1.12	12	0.10	665.00	10811.00	16830	20230704	-27.81	8800	20220930	38.07	16830	-27.81	20230704	8850	37.29	20230104	16830	-27.81	20230704	8800	38.07	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
23	20230829	111939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	30	2	0.25	105393970	8700	24.17	12040	12180	12020	15750	8490	12120	12114.25	1.42	0	2629	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1350	18.27	1.12	12	0.08	665.00	10811.00	16830	20230704	-27.81	8800	20220930	38.07	16830	-27.81	20230704	8850	37.29	20230104	16830	-27.81	20230704	8800	38.07	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
24	20230829	101400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	50	2	0.41	68644620	5673	15.76	12040	12180	12020	15750	8490	12120	12100.23	1.42	0	2406	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1352	18.30	1.13	12	0.05	665.00	10811.00	16830	20230704	-27.69	8800	20220930	38.30	16830	-27.69	20230704	8850	37.51	20230104	16830	-27.69	20230704	8800	38.30	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
25	20230829	090916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12140	20	2	0.17	37620430	3118	8.66	12040	12150	12020	15750	8490	12120	12065.56	1.42	0	1542	12640	12380	12040	11780	11440	12510	11910	56	3630	500	7750	10	1	11110000	1349	18.26	1.12	12	0.03	665.00	10811.00	16830	20230704	-27.87	8800	20220930	37.95	16830	-27.87	20230704	8850	37.18	20230104	16830	-27.87	20230704	8800	37.95	20220930	3.51	N	199820	500	55 억		158124	N	N	0	N	00	N
26	20230828	160904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12120	350	2	2.97	426671900	35632	171.22	11850	12300	11700	15300	8240	11770	11974.24	1.31	0	11409	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1347	18.23	1.12	12	0.32	665.00	10811.00	16830	20230704	-27.99	8800	20220930	37.73	16830	-27.99	20230704	8850	36.95	20230104	16830	-27.99	20230704	8800	37.73	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
27	20230828	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	340	2	2.89	406250070	33943	163.10	11850	12300	11700	15300	8240	11770	11968.60	1.31	0	11364	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1345	18.21	1.12	12	0.31	665.00	10811.00	16830	20230704	-28.05	8800	20220930	37.61	16830	-28.05	20230704	8850	36.84	20230104	16830	-28.05	20230704	8800	37.61	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
28	20230828	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	310	2	2.63	362317700	30315	145.67	11850	12300	11700	15300	8240	11770	11951.76	1.31	0	9950	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1342	18.17	1.12	12	0.27	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
29	20230828	130923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	380	2	3.23	316158060	26503	127.35	11850	12300	11700	15300	8240	11770	11929.14	1.31	0	9241	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1350	18.27	1.12	12	0.24	665.00	10811.00	16830	20230704	-27.81	8800	20220930	38.07	16830	-27.81	20230704	8850	37.29	20230104	16830	-27.81	20230704	8800	38.07	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
30	20230828	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	330	2	2.80	275488050	23145	111.22	11850	12300	11700	15300	8240	11770	11902.70	1.31	0	8285	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1344	18.20	1.12	12	0.21	665.00	10811.00	16830	20230704	-28.10	8800	20220930	37.50	16830	-28.10	20230704	8850	36.72	20230104	16830	-28.10	20230704	8800	37.50	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
31	20230828	110911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	40	2	0.34	143711190	12164	58.45	11850	11940	11700	15300	8240	11770	11814.47	1.31	0	7022	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1312	17.76	1.09	12	0.11	665.00	10811.00	16830	20230704	-29.83	8800	20220930	34.20	16830	-29.83	20230704	8850	33.45	20230104	16830	-29.83	20230704	8800	34.20	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
32	20230828	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	110	2	0.93	72341860	6135	29.48	11850	11940	11700	15300	8240	11770	11791.66	1.31	0	4090	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1320	17.86	1.10	12	0.06	665.00	10811.00	16830	20230704	-29.41	8800	20220930	35.00	16830	-29.41	20230704	8850	34.24	20230104	16830	-29.41	20230704	8800	35.00	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
33	20230828	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11770	0	3	0.00	6613530	561	2.70	11850	11850	11770	15300	8240	11770	11788.82	1.31	0	-357	12090	11930	11840	11680	11590	11885	11635	56	3530	500	7530	10	1	11110000	1308	17.70	1.09	12	0.01	665.00	10811.00	16830	20230704	-30.07	8800	20220930	33.75	16830	-30.07	20230704	8850	32.99	20230104	16830	-30.07	20230704	8800	33.75	20220930	3.54	N	199820	500	55 억		145764	N	N	0	N	00	N
34	20230825	160908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11770	-230	5	-1.92	245768660	20790	107.36	12000	12000	11750	15600	8400	12000	11821.78	1.37	0	-6575	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1308	17.70	1.09	12	0.19	665.00	10811.00	16830	20230704	-30.07	8800	20220930	33.75	16830	-30.07	20230704	8850	32.99	20230104	16830	-30.07	20230704	8800	33.75	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
35	20230825	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11760	-240	5	-2.00	241801130	20453	105.62	12000	12000	11750	15600	8400	12000	11822.28	1.37	0	-6506	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1307	17.68	1.09	12	0.18	665.00	10811.00	16830	20230704	-30.12	8800	20220930	33.64	16830	-30.12	20230704	8850	32.88	20230104	16830	-30.12	20230704	8800	33.64	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
36	20230825	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11830	-170	5	-1.42	187692210	15855	81.88	12000	12000	11780	15600	8400	12000	11838.05	1.37	0	-3610	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1314	17.79	1.09	12	0.14	665.00	10811.00	16830	20230704	-29.71	8800	20220930	34.43	16830	-29.71	20230704	8850	33.67	20230104	16830	-29.71	20230704	8800	34.43	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
37	20230825	130907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	-160	5	-1.33	158594270	13390	69.15	12000	12000	11790	15600	8400	12000	11844.23	1.37	0	-2923	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1315	17.80	1.10	12	0.12	665.00	10811.00	16830	20230704	-29.65	8800	20220930	34.55	16830	-29.65	20230704	8850	33.79	20230104	16830	-29.65	20230704	8800	34.55	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
38	20230825	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	-190	5	-1.58	141897140	11975	61.84	12000	12000	11800	15600	8400	12000	11849.45	1.37	0	-1590	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1312	17.76	1.09	12	0.11	665.00	10811.00	16830	20230704	-29.83	8800	20220930	34.20	16830	-29.83	20230704	8850	33.45	20230104	16830	-29.83	20230704	8800	34.20	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
39	20230825	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	-160	5	-1.33	116213010	9801	50.61	12000	12000	11800	15600	8400	12000	11857.26	1.37	0	-696	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1315	17.80	1.10	12	0.09	665.00	10811.00	16830	20230704	-29.65	8800	20220930	34.55	16830	-29.65	20230704	8850	33.79	20230104	16830	-29.65	20230704	8800	34.55	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
40	20230825	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	-150	5	-1.25	86559500	7289	37.64	12000	12000	11810	15600	8400	12000	11875.36	1.37	0	-506	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1317	17.82	1.10	12	0.07	665.00	10811.00	16830	20230704	-29.59	8800	20220930	34.66	16830	-29.59	20230704	8850	33.90	20230104	16830	-29.59	20230704	8800	34.66	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
41	20230825	090907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	-90	5	-0.75	11941410	1001	5.17	12000	12000	11900	15600	8400	12000	11929.48	1.37	0	176	12166	12082	11966	11882	11766	12125	11925	56	3600	500	7680	10	1	11110000	1323	17.91	1.10	12	0.01	665.00	10811.00	16830	20230704	-29.23	8800	20220930	35.34	16830	-29.23	20230704	8850	34.58	20230104	16830	-29.23	20230704	8800	35.34	20220930	3.53	N	199820	500	55 억		152587	N	N	0	N	00	N
42	20230824	160901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	160	2	1.35	230265930	19269	77.89	11930	12050	11850	15390	8290	11840	11950.07	1.36	0	894	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1333	18.05	1.11	12	0.17	665.00	10811.00	16830	20230704	-28.70	8800	20220930	36.36	16830	-28.70	20230704	8850	35.59	20230104	16830	-28.70	20230704	8800	36.36	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
43	20230824	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	160	2	1.35	225053360	18834	76.13	11930	12050	11850	15390	8290	11840	11949.31	1.36	0	950	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1333	18.05	1.11	12	0.17	665.00	10811.00	16830	20230704	-28.70	8800	20220930	36.36	16830	-28.70	20230704	8850	35.59	20230104	16830	-28.70	20230704	8800	36.36	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
44	20230824	140901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11990	150	2	1.27	201774400	16891	68.28	11930	12050	11850	15390	8290	11840	11945.68	1.36	0	1429	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1332	18.03	1.11	12	0.15	665.00	10811.00	16830	20230704	-28.76	8800	20220930	36.25	16830	-28.76	20230704	8850	35.48	20230104	16830	-28.76	20230704	8800	36.25	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
45	20230824	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	130	2	1.10	176457880	14775	59.72	11930	12050	11850	15390	8290	11840	11943.00	1.36	0	1330	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1330	18.00	1.11	12	0.13	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
46	20230824	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	60	2	0.51	101301430	8498	34.35	11930	12040	11850	15390	8290	11840	11920.62	1.36	0	823	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1322	17.89	1.10	12	0.08	665.00	10811.00	16830	20230704	-29.29	8800	20220930	35.23	16830	-29.29	20230704	8850	34.46	20230104	16830	-29.29	20230704	8800	35.23	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
47	20230824	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	120	2	1.01	88448810	7421	30.00	11930	12040	11850	15390	8290	11840	11918.72	1.36	0	1423	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1329	17.98	1.11	12	0.07	665.00	10811.00	16830	20230704	-28.94	8800	20220930	35.91	16830	-28.94	20230704	8850	35.14	20230104	16830	-28.94	20230704	8800	35.91	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
48	20230824	100859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11870	30	2	0.25	60739730	5096	20.60	11930	12040	11850	15390	8290	11840	11919.10	1.36	0	374	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1319	17.85	1.10	12	0.05	665.00	10811.00	16830	20230704	-29.47	8800	20220930	34.89	16830	-29.47	20230704	8850	34.12	20230104	16830	-29.47	20230704	8800	34.89	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
49	20230824	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	100	2	0.84	19820160	1665	6.73	11930	12040	11850	15390	8290	11840	11904.00	1.36	0	105	12286	12062	11926	11702	11566	12175	11815	56	3550	500	7570	10	1	11110000	1327	17.95	1.10	12	0.01	665.00	10811.00	16830	20230704	-29.06	8800	20220930	35.68	16830	-29.06	20230704	8850	34.92	20230104	16830	-29.06	20230704	8800	35.68	20220930	3.48	N	199820	500	55 억		151592	N	N	0	N	00	N
50	20230823	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	30	2	0.25	294981740	24712	95.37	11790	12150	11790	15350	8270	11810	11937.89	1.33	0	3799	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1315	17.80	1.10	12	0.22	665.00	10811.00	16830	20230704	-29.65	8800	20220930	34.55	16830	-29.65	20230704	8850	33.79	20230104	16830	-29.65	20230704	8800	34.55	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
51	20230823	150856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	70	2	0.59	282326770	23644	91.25	11790	12150	11790	15350	8270	11810	11940.75	1.33	0	3865	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1320	17.86	1.10	12	0.21	665.00	10811.00	16830	20230704	-29.41	8800	20220930	35.00	16830	-29.41	20230704	8850	34.24	20230104	16830	-29.41	20230704	8800	35.00	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
52	20230823	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	130	2	1.10	218609080	18291	70.59	11790	12150	11790	15350	8270	11810	11951.75	1.33	0	2900	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1327	17.95	1.10	12	0.16	665.00	10811.00	16830	20230704	-29.06	8800	20220930	35.68	16830	-29.06	20230704	8850	34.92	20230104	16830	-29.06	20230704	8800	35.68	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
53	20230823	130857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	160	2	1.35	205459300	17190	66.34	11790	12150	11790	15350	8270	11810	11952.28	1.33	0	2670	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1330	18.00	1.11	12	0.15	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
54	20230823	120904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	200	2	1.69	199527350	16695	64.43	11790	12150	11790	15350	8270	11810	11951.35	1.33	0	2672	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1334	18.06	1.11	12	0.15	665.00	10811.00	16830	20230704	-28.64	8800	20220930	36.48	16830	-28.64	20230704	8850	35.71	20230104	16830	-28.64	20230704	8800	36.48	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
55	20230823	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11980	170	2	1.44	166703010	13966	53.90	11790	12150	11790	15350	8270	11810	11936.37	1.33	0	2271	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1331	18.02	1.11	12	0.13	665.00	10811.00	16830	20230704	-28.82	8800	20220930	36.14	16830	-28.82	20230704	8850	35.37	20230104	16830	-28.82	20230704	8800	36.14	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
56	20230823	100859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	240	2	2.03	114267150	9620	37.13	11790	12050	11790	15350	8270	11810	11878.10	1.33	0	1425	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1339	18.12	1.11	12	0.09	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
57	20230823	090906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	-10	5	-0.08	38268440	3245	12.52	11790	11900	11790	15350	8270	11810	11793.03	1.33	0	-18	12163	11986	11863	11686	11563	11925	11625	56	3540	500	7550	10	1	11110000	1311	17.74	1.09	12	0.03	665.00	10811.00	16830	20230704	-29.89	8800	20220930	34.09	16830	-29.89	20230704	8850	33.33	20230104	16830	-29.89	20230704	8800	34.09	20220930	3.70	N	199820	500	55 억		147793	N	N	0	N	00	N
58	20230822	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	-90	5	-0.76	305606540	25800	50.45	12040	12040	11740	15470	8330	11900	11845.21	1.38	0	-6044	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1312	17.76	1.09	12	0.23	665.00	10811.00	16830	20230704	-29.83	8800	20220930	34.20	16830	-29.83	20230704	8850	33.45	20230104	16830	-29.83	20230704	8800	34.20	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
59	20230822	150855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11830	-70	5	-0.59	281568230	23766	46.48	12040	12040	11740	15470	8330	11900	11847.52	1.38	0	-6008	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1314	17.79	1.09	12	0.21	665.00	10811.00	16830	20230704	-29.71	8800	20220930	34.43	16830	-29.71	20230704	8850	33.67	20230104	16830	-29.71	20230704	8800	34.43	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
60	20230822	140856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11860	-40	5	-0.34	264555070	22328	43.66	12040	12040	11740	15470	8330	11900	11848.58	1.38	0	-5436	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1318	17.83	1.10	12	0.20	665.00	10811.00	16830	20230704	-29.53	8800	20220930	34.77	16830	-29.53	20230704	8850	34.01	20230104	16830	-29.53	20230704	8800	34.77	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
61	20230822	130853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	-90	5	-0.76	251517680	21227	41.51	12040	12040	11740	15470	8330	11900	11848.95	1.38	0	-4805	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1312	17.76	1.09	12	0.19	665.00	10811.00	16830	20230704	-29.83	8800	20220930	34.20	16830	-29.83	20230704	8850	33.45	20230104	16830	-29.83	20230704	8800	34.20	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
62	20230822	120841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11830	-70	5	-0.59	223810800	18883	36.93	12040	12040	11740	15470	8330	11900	11852.50	1.38	0	-4768	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1314	17.79	1.09	12	0.17	665.00	10811.00	16830	20230704	-29.71	8800	20220930	34.43	16830	-29.71	20230704	8850	33.67	20230104	16830	-29.71	20230704	8800	34.43	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
63	20230822	110853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11770	-130	5	-1.09	192831940	16261	31.80	12040	12040	11740	15470	8330	11900	11858.55	1.38	0	-6167	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1308	17.70	1.09	12	0.15	665.00	10811.00	16830	20230704	-30.07	8800	20220930	33.75	16830	-30.07	20230704	8850	32.99	20230104	16830	-30.07	20230704	8800	33.75	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
64	20230822	100850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11870	-30	5	-0.25	126397360	10630	20.79	12040	12040	11810	15470	8330	11900	11890.63	1.38	0	-3978	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1319	17.85	1.10	12	0.10	665.00	10811.00	16830	20230704	-29.47	8800	20220930	34.89	16830	-29.47	20230704	8850	34.12	20230104	16830	-29.47	20230704	8800	34.89	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
65	20230822	090851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11950	50	2	0.42	20565630	1715	3.35	12040	12040	11910	15470	8330	11900	11991.62	1.38	0	-403	12326	12112	11876	11662	11426	12220	11770	56	3570	500	7610	10	1	11110000	1328	17.97	1.11	12	0.02	665.00	10811.00	16830	20230704	-29.00	8800	20220930	35.80	16830	-29.00	20230704	8850	35.03	20230104	16830	-29.00	20230704	8800	35.80	20220930	3.67	N	199820	500	55 억		153837	N	N	0	N	00	N
66	20230821	160847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	130	2	1.10	601131350	50901	134.05	11710	12090	11640	15300	8240	11770	11809.97	1.11	0	30771	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1322	17.89	1.10	12	0.46	665.00	10811.00	16830	20230704	-29.29	8800	20220930	35.23	16830	-29.29	20230704	8850	34.46	20230104	16830	-29.29	20230704	8800	35.23	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
67	20230821	150854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	80	2	0.68	552405160	46792	123.23	11710	12090	11640	15300	8240	11770	11805.70	1.11	0	29240	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1317	17.82	1.10	12	0.42	665.00	10811.00	16830	20230704	-29.59	8800	20220930	34.66	16830	-29.59	20230704	8850	33.90	20230104	16830	-29.59	20230704	8800	34.66	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
68	20230821	140850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	170	2	1.44	501792270	42524	111.99	11710	12090	11640	15300	8240	11770	11800.36	1.11	0	28029	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1327	17.95	1.10	12	0.38	665.00	10811.00	16830	20230704	-29.06	8800	20220930	35.68	16830	-29.06	20230704	8850	34.92	20230104	16830	-29.06	20230704	8800	35.68	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
69	20230821	130901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	140	2	1.19	482509080	40906	107.73	11710	12090	11640	15300	8240	11770	11795.68	1.11	0	27813	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1323	17.91	1.10	12	0.37	665.00	10811.00	16830	20230704	-29.23	8800	20220930	35.34	16830	-29.23	20230704	8850	34.58	20230104	16830	-29.23	20230704	8800	35.34	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
70	20230821	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	200	2	1.70	460676650	39062	102.87	11710	12090	11640	15300	8240	11770	11793.59	1.11	0	26676	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1330	18.00	1.11	12	0.35	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
71	20230821	110850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	250	2	2.12	172092830	14509	38.21	11710	12030	11640	15300	8240	11770	11862.38	1.11	0	8523	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1335	18.08	1.11	12	0.13	665.00	10811.00	16830	20230704	-28.58	8800	20220930	36.59	16830	-28.58	20230704	8850	35.82	20230104	16830	-28.58	20230704	8800	36.59	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
72	20230821	100848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11870	100	2	0.85	62079750	5285	13.92	11710	11900	11640	15300	8240	11770	11745.48	1.11	0	1295	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1319	17.85	1.10	12	0.05	665.00	10811.00	16830	20230704	-29.47	8800	20220930	34.89	16830	-29.47	20230704	8850	34.12	20230104	16830	-29.47	20230704	8800	34.89	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
73	20230821	090856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11780	10	2	0.08	13025940	1107	2.92	11710	11900	11710	15300	8240	11770	11766.20	1.11	0	-124	12090	11930	11720	11560	11350	12010	11640	56	3530	500	7530	10	1	11110000	1309	17.71	1.09	12	0.01	665.00	10811.00	16830	20230704	-30.01	8800	20220930	33.86	16830	-30.01	20230704	8850	33.11	20230104	16830	-30.01	20230704	8800	33.86	20220930	3.63	N	199820	500	55 억		123066	N	N	0	N	00	N
74	20230818	160850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11770	-120	5	-1.01	440327710	37677	76.74	11710	11880	11510	15450	8330	11890	11686.91	1.13	0	-1553	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1308	17.70	1.09	12	0.34	665.00	10811.00	16830	20230704	-30.07	8800	20220930	33.75	16830	-30.07	20230704	8850	32.99	20230104	16830	-30.07	20230704	8800	33.75	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
75	20230818	150841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11770	-120	5	-1.01	380040410	32550	66.30	11710	11880	11510	15450	8330	11890	11675.59	1.13	0	-1798	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1308	17.70	1.09	12	0.29	665.00	10811.00	16830	20230704	-30.07	8800	20220930	33.75	16830	-30.07	20230704	8850	32.99	20230104	16830	-30.07	20230704	8800	33.75	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
76	20230818	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11760	-130	5	-1.09	334145360	28635	58.32	11710	11880	11510	15450	8330	11890	11669.12	1.13	0	-1307	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1307	17.68	1.09	12	0.26	665.00	10811.00	16830	20230704	-30.12	8800	20220930	33.64	16830	-30.12	20230704	8850	32.88	20230104	16830	-30.12	20230704	8800	33.64	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
77	20230818	130841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11730	-160	5	-1.35	273711630	23489	47.84	11710	11880	11510	15450	8330	11890	11652.76	1.13	0	-221	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1303	17.64	1.09	12	0.21	665.00	10811.00	16830	20230704	-30.30	8800	20220930	33.30	16830	-30.30	20230704	8850	32.54	20230104	16830	-30.30	20230704	8800	33.30	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
78	20230818	120853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	-80	5	-0.67	256651830	22036	44.88	11710	11880	11510	15450	8330	11890	11646.93	1.13	0	438	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1312	17.76	1.09	12	0.20	665.00	10811.00	16830	20230704	-29.83	8800	20220930	34.20	16830	-29.83	20230704	8850	33.45	20230104	16830	-29.83	20230704	8800	34.20	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
79	20230818	110845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	-10	5	-0.08	213701950	18400	37.48	11710	11880	11510	15450	8330	11890	11614.24	1.13	0	1391	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1320	17.86	1.10	12	0.17	665.00	10811.00	16830	20230704	-29.41	8800	20220930	35.00	16830	-29.41	20230704	8850	34.24	20230104	16830	-29.41	20230704	8800	35.00	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
80	20230818	100849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-350	5	-2.94	134897840	11662	23.75	11710	11870	11510	15450	8330	11890	11567.30	1.13	0	-1972	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1282	17.35	1.07	12	0.10	665.00	10811.00	16830	20230704	-31.43	8800	20220930	31.14	16830	-31.43	20230704	8850	30.40	20230104	16830	-31.43	20230704	8800	31.14	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
81	20230818	090853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11690	-200	5	-1.68	13022300	1112	2.26	11710	11870	11690	15450	8330	11890	11710.70	1.13	0	-339	12356	12122	11826	11592	11296	11975	11445	56	3560	500	7600	10	1	11110000	1299	17.58	1.08	12	0.01	665.00	10811.00	16830	20230704	-30.54	8800	20220930	32.84	16830	-30.54	20230704	8850	32.09	20230104	16830	-30.54	20230704	8800	32.84	20220930	3.75	N	199820	500	55 억		125319	N	N	0	N	00	N
82	20230817	160849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11890	-190	5	-1.57	557830850	47825	87.92	12060	12060	11530	15700	8460	12080	11663.38	1.20	0	-7883	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1321	17.88	1.10	12	0.43	665.00	10811.00	16830	20230704	-29.35	8800	20220930	35.11	16830	-29.35	20230704	8850	34.35	20230104	16830	-29.35	20230704	8800	35.11	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
83	20230817	150855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	-200	5	-1.66	546030250	46831	86.10	12060	12060	11530	15700	8460	12080	11659.59	1.20	0	-7791	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1320	17.86	1.10	12	0.42	665.00	10811.00	16830	20230704	-29.41	8800	20220930	35.00	16830	-29.41	20230704	8850	34.24	20230104	16830	-29.41	20230704	8800	35.00	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
84	20230817	140847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11970	-110	5	-0.91	522299840	44836	82.43	12060	12060	11530	15700	8460	12080	11649.12	1.20	0	-6853	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1330	18.00	1.11	12	0.40	665.00	10811.00	16830	20230704	-28.88	8800	20220930	36.02	16830	-28.88	20230704	8850	35.25	20230104	16830	-28.88	20230704	8800	36.02	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
85	20230817	130844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11780	-300	5	-2.48	498483620	42833	78.75	12060	12060	11530	15700	8460	12080	11637.84	1.20	0	-7008	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1309	17.71	1.09	12	0.39	665.00	10811.00	16830	20230704	-30.01	8800	20220930	33.86	16830	-30.01	20230704	8850	33.11	20230104	16830	-30.01	20230704	8800	33.86	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
86	20230817	120848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	-280	5	-2.32	481502110	41394	76.10	12060	12060	11530	15700	8460	12080	11632.17	1.20	0	-7701	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1311	17.74	1.09	12	0.37	665.00	10811.00	16830	20230704	-29.89	8800	20220930	34.09	16830	-29.89	20230704	8850	33.33	20230104	16830	-29.89	20230704	8800	34.09	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
87	20230817	110847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11680	-400	5	-3.31	454235320	39070	71.83	12060	12060	11530	15700	8460	12080	11626.19	1.20	0	-9188	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1298	17.56	1.08	12	0.35	665.00	10811.00	16830	20230704	-30.60	8800	20220930	32.73	16830	-30.60	20230704	8850	31.98	20230104	16830	-30.60	20230704	8800	32.73	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
88	20230817	100843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	-460	5	-3.81	345100210	29645	54.50	12060	12060	11540	15700	8460	12080	11641.09	1.20	0	-7657	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1291	17.47	1.07	12	0.27	665.00	10811.00	16830	20230704	-30.96	8800	20220930	32.05	16830	-30.96	20230704	8850	31.30	20230104	16830	-30.96	20230704	8800	32.05	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
89	20230817	090841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11700	-380	5	-3.15	54810400	4651	8.55	12060	12060	11700	15700	8460	12080	11784.65	1.20	0	-3648	12933	12506	11973	11546	11013	12240	11280	56	3620	500	7730	10	1	11110000	1300	17.59	1.08	12	0.04	665.00	10811.00	16830	20230704	-30.48	8800	20220930	32.95	16830	-30.48	20230704	8850	32.20	20230104	16830	-30.48	20230704	8800	32.95	20220930	3.73	N	199820	500	55 억		133198	N	N	0	N	00	N
90	20230816	160847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-340	5	-2.74	650561850	54178	122.79	12400	12400	11440	16140	8700	12420	12007.79	1.20	0	-194	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1342	18.17	1.12	12	0.49	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
91	20230816	150849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	-520	5	-4.19	582615140	48474	109.86	12400	12400	11440	16140	8700	12420	12019.13	1.20	0	-3280	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1322	17.89	1.10	12	0.44	665.00	10811.00	16830	20230704	-29.29	8800	20220930	35.23	16830	-29.29	20230704	8850	34.46	20230104	16830	-29.29	20230704	8800	35.23	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
92	20230816	140847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11990	-430	5	-3.46	472975920	39287	89.04	12400	12400	11440	16140	8700	12420	12038.99	1.20	0	-3857	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1332	18.03	1.11	12	0.35	665.00	10811.00	16830	20230704	-28.76	8800	20220930	36.25	16830	-28.76	20230704	8850	35.48	20230104	16830	-28.76	20230704	8800	36.25	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
93	20230816	130844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	-260	5	-2.09	267033540	22031	49.93	12400	12400	12040	16140	8700	12420	12120.81	1.20	0	-4725	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1351	18.29	1.12	12	0.20	665.00	10811.00	16830	20230704	-27.75	8800	20220930	38.18	16830	-27.75	20230704	8850	37.40	20230104	16830	-27.75	20230704	8800	38.18	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
94	20230816	120856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	-200	5	-1.61	254015050	20958	47.50	12400	12400	12040	16140	8700	12420	12120.20	1.20	0	-4599	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1358	18.38	1.13	12	0.19	665.00	10811.00	16830	20230704	-27.39	8800	20220930	38.86	16830	-27.39	20230704	8850	38.08	20230104	16830	-27.39	20230704	8800	38.86	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
95	20230816	110853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-250	5	-2.01	224893510	18562	42.07	12400	12400	12040	16140	8700	12420	12115.80	1.20	0	-3762	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1352	18.30	1.13	12	0.17	665.00	10811.00	16830	20230704	-27.69	8800	20220930	38.30	16830	-27.69	20230704	8850	37.51	20230104	16830	-27.69	20230704	8800	38.30	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
96	20230816	100849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12180	-240	5	-1.93	181064090	14951	33.88	12400	12400	12040	16140	8700	12420	12110.50	1.20	0	-3671	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1353	18.32	1.13	12	0.13	665.00	10811.00	16830	20230704	-27.63	8800	20220930	38.41	16830	-27.63	20230704	8850	37.63	20230104	16830	-27.63	20230704	8800	38.41	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
97	20230816	090845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	-150	5	-1.21	18136440	1484	3.36	12400	12400	12090	16140	8700	12420	12221.32	1.20	0	-825	12993	12706	12543	12256	12093	12625	12175	56	3720	500	7940	10	1	11110000	1363	18.45	1.13	12	0.01	665.00	10811.00	16830	20230704	-27.09	8800	20220930	39.43	16830	-27.09	20230704	8850	38.64	20230104	16830	-27.09	20230704	8800	39.43	20220930	3.80	N	199820	500	55 억		133380	N	N	0	N	00	N
98	20230814	160837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	-90	5	-0.72	550630860	43973	98.92	12830	12830	12380	16260	8760	12510	12522.04	1.28	0	-8488	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1380	18.68	1.15	12	0.40	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
99	20230814	150834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	-40	5	-0.32	517356420	41294	92.89	12830	12830	12380	16260	8760	12510	12528.61	1.28	0	-8353	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1385	18.75	1.15	12	0.37	665.00	10811.00	16830	20230704	-25.91	8800	20220930	41.70	16830	-25.91	20230704	8850	40.90	20230104	16830	-25.91	20230704	8800	41.70	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
100	20230814	140836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	-100	5	-0.80	496015600	39579	89.04	12830	12830	12380	16260	8760	12510	12532.29	1.28	0	-8385	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1379	18.66	1.15	12	0.36	665.00	10811.00	16830	20230704	-26.26	8800	20220930	41.02	16830	-26.26	20230704	8850	40.23	20230104	16830	-26.26	20230704	8800	41.02	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
101	20230814	130827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	-60	5	-0.48	459790030	36670	82.49	12830	12830	12380	16260	8760	12510	12538.59	1.28	0	-6568	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1383	18.72	1.15	12	0.33	665.00	10811.00	16830	20230704	-26.02	8800	20220930	41.48	16830	-26.02	20230704	8850	40.68	20230104	16830	-26.02	20230704	8800	41.48	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
102	20230814	120833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12520	10	2	0.08	429800440	34268	77.09	12830	12830	12380	16260	8760	12510	12542.33	1.28	0	-6187	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1391	18.83	1.16	12	0.31	665.00	10811.00	16830	20230704	-25.61	8800	20220930	42.27	16830	-25.61	20230704	8850	41.47	20230104	16830	-25.61	20230704	8800	42.27	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
103	20230814	110829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12510	0	3	0.00	398559920	31763	71.45	12830	12830	12380	16260	8760	12510	12547.93	1.28	0	-5595	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1390	18.81	1.16	12	0.29	665.00	10811.00	16830	20230704	-25.67	8800	20220930	42.16	16830	-25.67	20230704	8850	41.36	20230104	16830	-25.67	20230704	8800	42.16	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
104	20230814	100830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	-10	5	-0.08	295786100	23594	53.08	12830	12830	12380	16260	8760	12510	12536.50	1.28	0	-4064	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1389	18.80	1.16	12	0.21	665.00	10811.00	16830	20230704	-25.73	8800	20220930	42.05	16830	-25.73	20230704	8850	41.24	20230104	16830	-25.73	20230704	8800	42.05	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
105	20230814	090828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12550	40	2	0.32	103714460	8190	18.42	12830	12830	12380	16260	8760	12510	12663.55	1.28	0	-3930	12943	12726	12393	12176	11843	12835	12285	56	3750	500	8000	10	1	11110000	1394	18.87	1.16	12	0.07	665.00	10811.00	16830	20230704	-25.43	8800	20220930	42.61	16830	-25.43	20230704	8850	41.81	20230104	16830	-25.43	20230704	8800	42.61	20220930	3.78	N	199820	500	55 억		141868	N	N	0	N	00	N
106	20230811	160829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12510	360	2	2.96	549057360	44049	114.98	12060	12610	12060	15790	8510	12150	12464.23	1.13	0	15598	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1390	18.81	1.16	12	0.40	665.00	10811.00	16830	20230704	-25.67	8800	20220930	42.16	16830	-25.67	20230704	8850	41.36	20230104	16830	-25.67	20230704	8800	42.16	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
107	20230811	150825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12520	370	2	3.05	527202380	42304	110.43	12060	12610	12060	15790	8510	12150	12462.23	1.13	0	15515	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1391	18.83	1.16	12	0.38	665.00	10811.00	16830	20230704	-25.61	8800	20220930	42.27	16830	-25.61	20230704	8850	41.47	20230104	16830	-25.61	20230704	8800	42.27	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
108	20230811	140823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12580	430	2	3.54	457958630	36789	96.03	12060	12590	12060	15790	8510	12150	12448.25	1.13	0	14569	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1398	18.92	1.16	12	0.33	665.00	10811.00	16830	20230704	-25.25	8800	20220930	42.95	16830	-25.25	20230704	8850	42.15	20230104	16830	-25.25	20230704	8800	42.95	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
109	20230811	130822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12520	370	2	3.05	357783150	28803	75.18	12060	12530	12060	15790	8510	12150	12421.73	1.13	0	14297	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1391	18.83	1.16	12	0.26	665.00	10811.00	16830	20230704	-25.61	8800	20220930	42.27	16830	-25.61	20230704	8850	41.47	20230104	16830	-25.61	20230704	8800	42.27	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
110	20230811	120814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	330	2	2.72	290086260	23383	61.04	12060	12530	12060	15790	8510	12150	12405.86	1.13	0	13173	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1387	18.77	1.15	12	0.21	665.00	10811.00	16830	20230704	-25.85	8800	20220930	41.82	16830	-25.85	20230704	8850	41.02	20230104	16830	-25.85	20230704	8800	41.82	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
111	20230811	110815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	350	2	2.88	258837520	20882	54.51	12060	12510	12060	15790	8510	12150	12395.25	1.13	0	14096	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1389	18.80	1.16	12	0.19	665.00	10811.00	16830	20230704	-25.73	8800	20220930	42.05	16830	-25.73	20230704	8850	41.24	20230104	16830	-25.73	20230704	8800	42.05	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
112	20230811	100812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	270	2	2.22	149316070	12091	31.56	12060	12430	12060	15790	8510	12150	12349.36	1.13	0	9572	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1380	18.68	1.15	12	0.11	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
113	20230811	090822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12250	100	2	0.82	1894000	156	0.41	12060	12250	12060	15790	8510	12150	12141.03	1.13	0	57	12463	12306	12213	12056	11963	12260	12010	56	3640	500	7770	10	1	11110000	1361	18.42	1.13	12	0.00	665.00	10811.00	16830	20230704	-27.21	8800	20220930	39.20	16830	-27.21	20230704	8850	38.42	20230104	16830	-27.21	20230704	8800	39.20	20220930	3.84	N	199820	500	55 억		125996	N	N	0	N	00	N
114	20230810	160813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	-210	5	-1.70	466554450	38309	101.31	12360	12370	12120	16060	8660	12360	12179.14	1.16	0	-3372	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1350	18.27	1.12	12	0.34	665.00	10811.00	16830	20230704	-27.81	8800	20220930	38.07	16830	-27.81	20230704	8850	37.29	20230104	16830	-27.81	20230704	8800	38.07	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
115	20230810	150810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	-200	5	-1.62	433218760	35565	94.05	12360	12370	12120	16060	8660	12360	12181.04	1.16	0	-3283	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1351	18.29	1.12	12	0.32	665.00	10811.00	16830	20230704	-27.75	8800	20220930	38.18	16830	-27.75	20230704	8850	37.40	20230104	16830	-27.75	20230704	8800	38.18	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
116	20230810	140811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	-140	5	-1.13	320706050	26327	69.62	12360	12370	12120	16060	8660	12360	12181.64	1.16	0	-7673	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1358	18.38	1.13	12	0.24	665.00	10811.00	16830	20230704	-27.39	8800	20220930	38.86	16830	-27.39	20230704	8850	38.08	20230104	16830	-27.39	20230704	8800	38.86	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
117	20230810	130804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-190	5	-1.54	251664070	20654	54.62	12360	12370	12120	16060	8660	12360	12184.76	1.16	0	-7310	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1352	18.30	1.13	12	0.19	665.00	10811.00	16830	20230704	-27.69	8800	20220930	38.30	16830	-27.69	20230704	8850	37.51	20230104	16830	-27.69	20230704	8800	38.30	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
118	20230810	120818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12140	-220	5	-1.78	227822920	18692	49.43	12360	12370	12120	16060	8660	12360	12188.26	1.16	0	-6094	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1349	18.26	1.12	12	0.17	665.00	10811.00	16830	20230704	-27.87	8800	20220930	37.95	16830	-27.87	20230704	8850	37.18	20230104	16830	-27.87	20230704	8800	37.95	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
119	20230810	110819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	-210	5	-1.70	147419430	12068	31.91	12360	12370	12140	16060	8660	12360	12215.73	1.16	0	-5079	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1350	18.27	1.12	12	0.11	665.00	10811.00	16830	20230704	-27.81	8800	20220930	38.07	16830	-27.81	20230704	8850	37.29	20230104	16830	-27.81	20230704	8800	38.07	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
120	20230810	100814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-190	5	-1.54	98303050	8029	21.23	12360	12370	12150	16060	8660	12360	12243.50	1.16	0	-2104	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1352	18.30	1.13	12	0.07	665.00	10811.00	16830	20230704	-27.69	8800	20220930	38.30	16830	-27.69	20230704	8850	37.51	20230104	16830	-27.69	20230704	8800	38.30	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
121	20230810	090823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	-120	5	-0.97	25686320	2089	5.52	12360	12360	12240	16060	8660	12360	12295.99	1.16	0	563	12846	12602	12216	11972	11586	12725	12095	56	3700	500	7910	10	1	11110000	1360	18.41	1.13	12	0.02	665.00	10811.00	16830	20230704	-27.27	8800	20220930	39.09	16830	-27.27	20230704	8850	38.31	20230104	16830	-27.27	20230704	8800	39.09	20220930	3.88	N	199820	500	55 억		129368	N	N	0	N	00	N
122	20230809	160812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	300	2	2.49	462500350	37637	63.93	11980	12460	11830	15670	8450	12060	12288.43	1.04	0	13338	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1373	18.59	1.14	12	0.34	665.00	10811.00	16830	20230704	-26.56	8800	20220930	40.45	16830	-26.56	20230704	8850	39.66	20230104	16830	-26.56	20230704	8800	40.45	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
123	20230809	150802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	210	2	1.74	419595620	34158	58.02	11980	12460	11830	15670	8450	12060	12283.96	1.04	0	11941	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1363	18.45	1.13	12	0.31	665.00	10811.00	16830	20230704	-27.09	8800	20220930	39.43	16830	-27.09	20230704	8850	38.64	20230104	16830	-27.09	20230704	8800	39.43	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
124	20230809	140800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12330	270	2	2.24	360526060	29353	49.86	11980	12460	11830	15670	8450	12060	12282.43	1.04	0	10508	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1370	18.54	1.14	12	0.26	665.00	10811.00	16830	20230704	-26.74	8800	20220930	40.11	16830	-26.74	20230704	8850	39.32	20230104	16830	-26.74	20230704	8800	40.11	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
125	20230809	130820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	360	2	2.99	344540120	28058	47.66	11980	12460	11830	15670	8450	12060	12279.57	1.04	0	9991	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1380	18.68	1.15	12	0.25	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
126	20230809	120816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	350	2	2.90	309513770	25230	42.86	11980	12460	11830	15670	8450	12060	12267.69	1.04	0	9690	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1379	18.66	1.15	12	0.23	665.00	10811.00	16830	20230704	-26.26	8800	20220930	41.02	16830	-26.26	20230704	8850	40.23	20230104	16830	-26.26	20230704	8800	41.02	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
127	20230809	110812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	290	2	2.40	226646590	18527	31.47	11980	12430	11830	15670	8450	12060	12233.31	1.04	0	6170	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1372	18.57	1.14	12	0.17	665.00	10811.00	16830	20230704	-26.62	8800	20220930	40.34	16830	-26.62	20230704	8850	39.55	20230104	16830	-26.62	20230704	8800	40.34	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
128	20230809	100759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	290	2	2.40	159432560	13089	22.23	11980	12390	11830	15670	8450	12060	12180.65	1.04	0	2975	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1372	18.57	1.14	12	0.12	665.00	10811.00	16830	20230704	-26.62	8800	20220930	40.34	16830	-26.62	20230704	8850	39.55	20230104	16830	-26.62	20230704	8800	40.34	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
129	20230809	090804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	-10	5	-0.08	37589780	3147	5.35	11980	12110	11830	15670	8450	12060	11944.64	1.04	0	773	12806	12432	12226	11852	11646	12330	11750	56	3610	500	7710	10	1	11110000	1339	18.12	1.11	12	0.03	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	3.80	N	199820	500	55 억		116030	N	N	0	N	00	N
130	20230808	160820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12060	-490	5	-3.90	716866790	58693	96.17	12600	12600	12020	16310	8790	12550	12214.56	1.22	0	-19414	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1340	18.14	1.12	12	0.53	665.00	10811.00	16830	20230704	-28.34	8800	20220930	37.05	16830	-28.34	20230704	8850	36.27	20230104	16830	-28.34	20230704	8800	37.05	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
131	20230808	150810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-470	5	-3.75	674004800	55140	90.34	12600	12600	12020	16310	8790	12550	12223.50	1.22	0	-19351	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1342	18.17	1.12	12	0.50	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
132	20230808	140806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12140	-410	5	-3.27	508021540	41403	67.84	12600	12600	12140	16310	8790	12550	12270.14	1.22	0	-15879	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1349	18.26	1.12	12	0.37	665.00	10811.00	16830	20230704	-27.87	8800	20220930	37.95	16830	-27.87	20230704	8850	37.18	20230104	16830	-27.87	20230704	8800	37.95	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
133	20230808	130758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	-350	5	-2.79	440438790	35857	58.75	12600	12600	12160	16310	8790	12550	12283.18	1.22	0	-12344	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1355	18.35	1.13	12	0.32	665.00	10811.00	16830	20230704	-27.51	8800	20220930	38.64	16830	-27.51	20230704	8850	37.85	20230104	16830	-27.51	20230704	8800	38.64	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
134	20230808	120805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	-310	5	-2.47	339276110	27572	45.18	12600	12600	12240	16310	8790	12550	12305.07	1.22	0	-5962	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1360	18.41	1.13	12	0.25	665.00	10811.00	16830	20230704	-27.27	8800	20220930	39.09	16830	-27.27	20230704	8850	38.31	20230104	16830	-27.27	20230704	8800	39.09	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
135	20230808	110753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12250	-300	5	-2.39	256544270	20819	34.11	12600	12600	12250	16310	8790	12550	12322.57	1.22	0	-3227	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1361	18.42	1.13	12	0.19	665.00	10811.00	16830	20230704	-27.21	8800	20220930	39.20	16830	-27.21	20230704	8850	38.42	20230104	16830	-27.21	20230704	8800	39.20	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
136	20230808	100806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	-190	5	-1.51	170227300	13789	22.59	12600	12600	12270	16310	8790	12550	12345.11	1.22	0	696	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1373	18.59	1.14	12	0.12	665.00	10811.00	16830	20230704	-26.56	8800	20220930	40.45	16830	-26.56	20230704	8850	39.66	20230104	16830	-26.56	20230704	8800	40.45	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
137	20230808	090810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12520	-30	5	-0.24	28014490	2253	3.69	12600	12600	12300	16310	8790	12550	12434.15	1.22	0	54	13196	12872	12536	12212	11876	12705	12045	56	3760	500	8030	10	1	11110000	1391	18.83	1.16	12	0.02	665.00	10811.00	16830	20230704	-25.61	8800	20220930	42.27	16830	-25.61	20230704	8850	41.47	20230104	16830	-25.61	20230704	8800	42.27	20220930	3.87	N	199820	500	55 억		135444	N	N	0	N	00	N
138	20230807	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12550	-10	5	-0.08	748140510	59784	171.69	12630	12860	12200	16320	8800	12560	12514.04	1.33	0	-12123	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1394	18.87	1.16	12	0.54	665.00	10811.00	16830	20230704	-25.43	8800	20220930	42.61	16830	-25.43	20230704	8850	41.81	20230104	16830	-25.43	20230704	8800	42.61	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
139	20230807	150802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12580	20	2	0.16	717511500	57346	164.69	12630	12860	12200	16320	8800	12560	12511.97	1.33	0	-11839	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1398	18.92	1.16	12	0.52	665.00	10811.00	16830	20230704	-25.25	8800	20220930	42.95	16830	-25.25	20230704	8850	42.15	20230104	16830	-25.25	20230704	8800	42.95	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
140	20230807	140806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-120	5	-0.96	386866510	31146	89.45	12630	12630	12200	16320	8800	12560	12421.07	1.33	0	-8639	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1382	18.71	1.15	12	0.28	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
141	20230807	130757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	-140	5	-1.11	329882730	26554	76.26	12630	12630	12200	16320	8800	12560	12423.09	1.33	0	-7760	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1380	18.68	1.15	12	0.24	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
142	20230807	120757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	-110	5	-0.88	321150610	25851	74.24	12630	12630	12200	16320	8800	12560	12423.14	1.33	0	-8050	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1383	18.72	1.15	12	0.23	665.00	10811.00	16830	20230704	-26.02	8800	20220930	41.48	16830	-26.02	20230704	8850	40.68	20230104	16830	-26.02	20230704	8800	41.48	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
143	20230807	110750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	-260	5	-2.07	276245260	22229	63.84	12630	12630	12200	16320	8800	12560	12427.25	1.33	0	-8821	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1367	18.50	1.14	12	0.20	665.00	10811.00	16830	20230704	-26.92	8800	20220930	39.77	16830	-26.92	20230704	8850	38.98	20230104	16830	-26.92	20230704	8800	39.77	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
144	20230807	100800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12330	-230	5	-1.83	216828780	17414	50.01	12630	12630	12200	16320	8800	12560	12451.41	1.33	0	-6930	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1370	18.54	1.14	12	0.16	665.00	10811.00	16830	20230704	-26.74	8800	20220930	40.11	16830	-26.74	20230704	8850	39.32	20230104	16830	-26.74	20230704	8800	40.11	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
145	20230807	090757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	-60	5	-0.48	75662380	6040	17.35	12630	12630	12430	16320	8800	12560	12526.88	1.33	0	-2882	12866	12712	12416	12262	11966	12790	12340	56	3760	500	8030	10	1	11110000	1389	18.80	1.16	12	0.05	665.00	10811.00	16830	20230704	-25.73	8800	20220930	42.05	16830	-25.73	20230704	8850	41.24	20230104	16830	-25.73	20230704	8800	42.05	20220930	3.86	N	199820	500	55 억		147738	N	N	0	N	00	N
146	20230804	160752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12560	240	2	1.95	425428120	34475	44.09	12250	12570	12120	16010	8630	12320	12340.13	1.26	0	7002	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1395	18.89	1.16	12	0.31	665.00	10811.00	16830	20230704	-25.37	8800	20220930	42.73	16830	-25.37	20230704	8850	41.92	20230104	16830	-25.37	20230704	8800	42.73	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
147	20230804	150751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	100	2	0.81	369661090	30012	38.38	12250	12450	12120	16010	8630	12320	12317.11	1.26	0	6763	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1380	18.68	1.15	12	0.27	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
148	20230804	140804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	120	2	0.97	337886440	27449	35.10	12250	12450	12120	16010	8630	12320	12309.61	1.26	0	5118	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1382	18.71	1.15	12	0.25	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
149	20230804	130749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	-20	5	-0.16	272916610	22192	28.38	12250	12420	12120	16010	8630	12320	12297.97	1.26	0	3269	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1367	18.50	1.14	12	0.20	665.00	10811.00	16830	20230704	-26.92	8800	20220930	39.77	16830	-26.92	20230704	8850	38.98	20230104	16830	-26.92	20230704	8800	39.77	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
150	20230804	120747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	30	2	0.24	226989490	18466	23.61	12250	12420	12120	16010	8630	12320	12292.29	1.26	0	2554	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1372	18.57	1.14	12	0.17	665.00	10811.00	16830	20230704	-26.62	8800	20220930	40.34	16830	-26.62	20230704	8850	39.55	20230104	16830	-26.62	20230704	8800	40.34	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
151	20230804	110756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	40	2	0.32	162262650	13220	16.91	12250	12380	12120	16010	8630	12320	12274.03	1.26	0	1861	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1373	18.59	1.14	12	0.12	665.00	10811.00	16830	20230704	-26.56	8800	20220930	40.45	16830	-26.56	20230704	8850	39.66	20230104	16830	-26.56	20230704	8800	40.45	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
152	20230804	100743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	-20	5	-0.16	122415030	9985	12.77	12250	12370	12120	16010	8630	12320	12259.89	1.26	0	468	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1367	18.50	1.14	12	0.09	665.00	10811.00	16830	20230704	-26.92	8800	20220930	39.77	16830	-26.92	20230704	8850	38.98	20230104	16830	-26.92	20230704	8800	39.77	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
153	20230804	090744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12230	-90	5	-0.73	50776860	4150	5.31	12250	12370	12120	16010	8630	12320	12235.39	1.26	0	-1298	13106	12712	12426	12032	11746	12570	11890	56	3690	500	7880	10	1	11110000	1359	18.39	1.13	12	0.04	665.00	10811.00	16830	20230704	-27.33	8800	20220930	38.98	16830	-27.33	20230704	8850	38.19	20230104	16830	-27.33	20230704	8800	38.98	20220930	3.85	N	199820	500	55 억		140349	N	N	0	N	00	N
154	20230803	160745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	-220	5	-1.75	950729430	77345	82.16	12650	12820	12140	16300	8780	12540	12291.91	1.32	0	-6502	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1369	18.53	1.14	12	0.70	665.00	10811.00	16830	20230704	-26.80	8800	20220930	40.00	16830	-26.80	20230704	8850	39.21	20230104	16830	-26.80	20230704	8800	40.00	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
155	20230803	150751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12210	-330	5	-2.63	934294370	76010	80.74	12650	12820	12140	16300	8780	12540	12291.66	1.32	0	-6232	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1357	18.36	1.13	12	0.68	665.00	10811.00	16830	20230704	-27.45	8800	20220930	38.75	16830	-27.45	20230704	8850	37.97	20230104	16830	-27.45	20230704	8800	38.75	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
156	20230803	140743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	-320	5	-2.55	902881810	73444	78.02	12650	12820	12140	16300	8780	12540	12293.40	1.32	0	-7016	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1358	18.38	1.13	12	0.66	665.00	10811.00	16830	20230704	-27.39	8800	20220930	38.86	16830	-27.39	20230704	8850	38.08	20230104	16830	-27.39	20230704	8800	38.86	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
157	20230803	130747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	-340	5	-2.71	787520550	63994	67.98	12650	12820	12140	16300	8780	12540	12306.09	1.32	0	-9119	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1355	18.35	1.13	12	0.58	665.00	10811.00	16830	20230704	-27.51	8800	20220930	38.64	16830	-27.51	20230704	8850	37.85	20230104	16830	-27.51	20230704	8800	38.64	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
158	20230803	120750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12230	-310	5	-2.47	672366890	54571	57.97	12650	12820	12140	16300	8780	12540	12320.87	1.32	0	-11566	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1359	18.39	1.13	12	0.49	665.00	10811.00	16830	20230704	-27.33	8800	20220930	38.98	16830	-27.33	20230704	8850	38.19	20230104	16830	-27.33	20230704	8800	38.98	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
159	20230803	110740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12190	-350	5	-2.79	595733370	48301	51.31	12650	12820	12140	16300	8780	12540	12333.68	1.32	0	-12903	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1354	18.33	1.13	12	0.43	665.00	10811.00	16830	20230704	-27.57	8800	20220930	38.52	16830	-27.57	20230704	8850	37.74	20230104	16830	-27.57	20230704	8800	38.52	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
160	20230803	100739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	-170	5	-1.36	322937080	25999	27.62	12650	12820	12140	16300	8780	12540	12421.04	1.32	0	-9720	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1374	18.60	1.14	12	0.23	665.00	10811.00	16830	20230704	-26.50	8800	20220930	40.57	16830	-26.50	20230704	8850	39.77	20230104	16830	-26.50	20230704	8800	40.57	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
161	20230803	090740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12460	-80	5	-0.64	124927150	9923	10.54	12650	12820	12460	16300	8780	12540	12589.76	1.32	0	-4494	13033	12786	12553	12306	12073	12910	12430	56	3760	500	8020	10	1	11110000	1384	18.74	1.15	12	0.09	665.00	10811.00	16830	20230704	-25.97	8800	20220930	41.59	16830	-25.97	20230704	8850	40.79	20230104	16830	-25.97	20230704	8800	41.59	20220930	3.82	N	199820	500	55 억		146708	N	N	0	N	00	N
162	20230802	160746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12540	100	2	0.80	1159457100	92009	222.94	12320	12800	12320	16170	8710	12440	12601.76	1.46	0	-15523	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1393	18.86	1.16	12	0.83	665.00	10811.00	16830	20230704	-25.49	8800	20220930	42.50	16830	-25.49	20230704	8850	41.69	20230104	16830	-25.49	20230704	8800	42.50	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
163	20230802	150754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12560	120	2	0.96	1130327470	89685	217.31	12320	12800	12320	16170	8710	12440	12603.31	1.46	0	-15082	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1395	18.89	1.16	12	0.81	665.00	10811.00	16830	20230704	-25.37	8800	20220930	42.73	16830	-25.37	20230704	8850	41.92	20230104	16830	-25.37	20230704	8800	42.73	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
164	20230802	140746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	-10	5	-0.08	1065884900	84541	204.85	12320	12800	12320	16170	8710	12440	12607.91	1.46	0	-13134	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1381	18.69	1.15	12	0.76	665.00	10811.00	16830	20230704	-26.14	8800	20220930	41.25	16830	-26.14	20230704	8850	40.45	20230104	16830	-26.14	20230704	8800	41.25	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
165	20230802	130741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	30	2	0.24	943102540	74645	180.87	12320	12800	12320	16170	8710	12440	12634.50	1.46	0	-12069	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1385	18.75	1.15	12	0.67	665.00	10811.00	16830	20230704	-25.91	8800	20220930	41.70	16830	-25.91	20230704	8850	40.90	20230104	16830	-25.91	20230704	8800	41.70	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
166	20230802	120735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12460	20	2	0.16	874469880	69136	167.52	12320	12800	12320	16170	8710	12440	12648.55	1.46	0	-11900	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1384	18.74	1.15	12	0.62	665.00	10811.00	16830	20230704	-25.97	8800	20220930	41.59	16830	-25.97	20230704	8850	40.79	20230104	16830	-25.97	20230704	8800	41.59	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
167	20230802	110737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	210	2	1.69	749835210	59205	143.46	12320	12800	12320	16170	8710	12440	12665.07	1.46	0	-10661	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1405	19.02	1.17	12	0.53	665.00	10811.00	16830	20230704	-24.84	8800	20220930	43.75	16830	-24.84	20230704	8850	42.94	20230104	16830	-24.84	20230704	8800	43.75	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
168	20230802	100739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12640	200	2	1.61	482813670	38108	92.34	12320	12800	12320	16170	8710	12440	12669.61	1.46	0	-3325	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1404	19.01	1.17	12	0.34	665.00	10811.00	16830	20230704	-24.90	8800	20220930	43.64	16830	-24.90	20230704	8850	42.82	20230104	16830	-24.90	20230704	8800	43.64	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
169	20230802	090739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	40	2	0.32	18692890	1510	3.66	12320	12500	12320	16170	8710	12440	12379.40	1.46	0	412	12693	12566	12423	12296	12153	12495	12225	56	3730	500	7960	10	1	11110000	1387	18.77	1.15	12	0.01	665.00	10811.00	16830	20230704	-25.85	8800	20220930	41.82	16830	-25.85	20230704	8850	41.02	20230104	16830	-25.85	20230704	8800	41.82	20220930	3.84	N	199820	500	55 억		162262	N	N	0	N	00	N
170	20230801	160739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-40	5	-0.32	472734110	38115	72.59	12550	12550	12280	16220	8740	12480	12402.77	1.57	0	-11989	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1382	18.71	1.15	12	0.34	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
171	20230801	150735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	-30	5	-0.24	451493630	36409	69.34	12550	12550	12280	16220	8740	12480	12400.61	1.57	0	-11330	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1383	18.72	1.15	12	0.33	665.00	10811.00	16830	20230704	-26.02	8800	20220930	41.48	16830	-26.02	20230704	8850	40.68	20230104	16830	-26.02	20230704	8800	41.48	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
172	20230801	140750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	-110	5	-0.88	425585650	34324	65.37	12550	12550	12280	16220	8740	12480	12399.07	1.57	0	-11784	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1374	18.60	1.14	12	0.31	665.00	10811.00	16830	20230704	-26.50	8800	20220930	40.57	16830	-26.50	20230704	8850	39.77	20230104	16830	-26.50	20230704	8800	40.57	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
173	20230801	130732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	-80	5	-0.64	334050660	26923	51.27	12550	12550	12280	16220	8740	12480	12407.63	1.57	0	-8118	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1378	18.65	1.15	12	0.24	665.00	10811.00	16830	20230704	-26.32	8800	20220930	40.91	16830	-26.32	20230704	8850	40.11	20230104	16830	-26.32	20230704	8800	40.91	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
174	20230801	120733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-40	5	-0.32	278730940	22466	42.79	12550	12550	12280	16220	8740	12480	12406.79	1.57	0	-7935	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1382	18.71	1.15	12	0.20	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
175	20230801	110730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	-60	5	-0.48	233195760	18801	35.81	12550	12550	12280	16220	8740	12480	12403.37	1.57	0	-8132	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1380	18.68	1.15	12	0.17	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
176	20230801	100734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-40	5	-0.32	197721450	15944	30.36	12550	12550	12280	16220	8740	12480	12400.99	1.57	0	-7464	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1382	18.71	1.15	12	0.14	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N
177	20230801	090728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	-10	5	-0.08	53885020	4351	8.29	12550	12550	12280	16220	8740	12480	12384.51	1.57	0	-1837	12720	12600	12390	12270	12060	12660	12330	56	3740	500	7980	10	1	11110000	1385	18.75	1.15	12	0.04	665.00	10811.00	16830	20230704	-25.91	8800	20220930	41.70	16830	-25.91	20230704	8850	40.90	20230104	16830	-25.91	20230704	8800	41.70	20220930	3.87	N	199820	500	55 억		174750	N	N	0	N	00	N