KissMeData/263600/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	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	170	2	1.74	1288513340	129739	45.06	9950	10200	9790	12720	6860	9790	9931.55	0.82	0	-18771	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1587	11.86	1.44	12	0.81	840.00	6918.00	14470	20230328	-31.17	5650	20220930	76.28	14470	-31.17	20230328	6360	56.60	20230103	14470	-31.17	20230328	5650	76.28	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
3	20230831	151334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	160	2	1.63	1230236190	123889	43.03	9950	10200	9790	12720	6860	9790	9930.15	0.82	0	-18425	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1585	11.85	1.44	12	0.78	840.00	6918.00	14470	20230328	-31.24	5650	20220930	76.11	14470	-31.24	20230328	6360	56.45	20230103	14470	-31.24	20230328	5650	76.11	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
4	20230831	141448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	20	2	0.20	961340770	96700	33.58	9950	10200	9800	12720	6860	9790	9941.48	0.82	0	-16073	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1563	11.68	1.42	12	0.61	840.00	6918.00	14470	20230328	-32.20	5650	20220930	73.63	14470	-32.20	20230328	6360	54.25	20230103	14470	-32.20	20230328	5650	73.63	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
5	20230831	131411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	80	2	0.82	888091410	89242	30.99	9950	10200	9800	12720	6860	9790	9951.50	0.82	0	-13217	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1572	11.75	1.43	12	0.56	840.00	6918.00	14470	20230328	-31.79	5650	20220930	74.69	14470	-31.79	20230328	6360	55.19	20230103	14470	-31.79	20230328	5650	74.69	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
6	20230831	121459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	100	2	1.02	794659150	79745	27.70	9950	10200	9800	12720	6860	9790	9965.00	0.82	0	-11466	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1576	11.77	1.43	12	0.50	840.00	6918.00	14470	20230328	-31.65	5650	20220930	75.04	14470	-31.65	20230328	6360	55.50	20230103	14470	-31.65	20230328	5650	75.04	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
7	20230831	111933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	30	2	0.31	727793610	72962	25.34	9950	10200	9800	12720	6860	9790	9974.97	0.82	0	-12060	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1564	11.69	1.42	12	0.46	840.00	6918.00	14470	20230328	-32.14	5650	20220930	73.81	14470	-32.14	20230328	6360	54.40	20230103	14470	-32.14	20230328	5650	73.81	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
8	20230831	101551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	70	2	0.72	638632240	63894	22.19	9950	10200	9820	12720	6860	9790	9995.18	0.82	0	-12861	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1571	11.74	1.43	12	0.40	840.00	6918.00	14470	20230328	-31.86	5650	20220930	74.51	14470	-31.86	20230328	6360	55.03	20230103	14470	-31.86	20230328	5650	74.51	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
9	20230831	091417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	210	2	2.15	421625770	42013	14.59	9950	10200	9930	12720	6860	9790	10035.60	0.82	0	-9444	10263	10026	9813	9576	9363	10145	9695	80	2930	500	6850	10	1	15930310	1593	11.90	1.45	12	0.26	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	6.05	N	263600	500	80 억		130865	N	N	0	N	00	N
10	20230830	161050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	240	2	2.51	2836848160	287170	279.15	9710	10050	9600	12410	6690	9550	9878.96	0.79	0	8798	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1560	11.65	1.42	12	1.80	840.00	6918.00	14470	20230328	-32.34	5650	20220930	73.27	14470	-32.34	20230328	6360	53.93	20230103	14470	-32.34	20230328	5650	73.27	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
11	20230830	151309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	230	2	2.41	2793875120	282776	274.88	9710	10050	9600	12410	6690	9550	9880.49	0.79	0	8978	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1558	11.64	1.41	12	1.78	840.00	6918.00	14470	20230328	-32.41	5650	20220930	73.10	14470	-32.41	20230328	6360	53.77	20230103	14470	-32.41	20230328	5650	73.10	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
12	20230830	141400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	270	2	2.83	2594596090	262401	255.07	9710	10050	9600	12410	6690	9550	9888.26	0.79	0	5869	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1564	11.69	1.42	12	1.65	840.00	6918.00	14470	20230328	-32.14	5650	20220930	73.81	14470	-32.14	20230328	6360	54.40	20230103	14470	-32.14	20230328	5650	73.81	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
13	20230830	131352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	300	2	3.14	2396923610	242262	235.50	9710	10050	9600	12410	6690	9550	9894.32	0.79	0	4680	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1569	11.73	1.42	12	1.52	840.00	6918.00	14470	20230328	-31.93	5650	20220930	74.34	14470	-31.93	20230328	6360	54.87	20230103	14470	-31.93	20230328	5650	74.34	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
14	20230830	121404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	380	2	3.98	2251376120	227553	221.20	9710	10050	9600	12410	6690	9550	9894.27	0.79	0	5447	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1582	11.82	1.44	12	1.43	840.00	6918.00	14470	20230328	-31.38	5650	20220930	75.75	14470	-31.38	20230328	6360	56.13	20230103	14470	-31.38	20230328	5650	75.75	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
15	20230830	111918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	440	2	4.61	2072511370	209644	203.79	9710	10050	9600	12410	6690	9550	9886.30	0.79	0	7460	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1591	11.89	1.44	12	1.32	840.00	6918.00	14470	20230328	-30.96	5650	20220930	76.81	14470	-30.96	20230328	6360	57.08	20230103	14470	-30.96	20230328	5650	76.81	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
16	20230830	101448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	330	2	3.46	1770393190	179221	174.22	9710	10050	9600	12410	6690	9550	9878.77	0.79	0	10854	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1574	11.76	1.43	12	1.13	840.00	6918.00	14470	20230328	-31.72	5650	20220930	74.87	14470	-31.72	20230328	6360	55.35	20230103	14470	-31.72	20230328	5650	74.87	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
17	20230830	091348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	240	2	2.51	366093010	37710	36.66	9710	9790	9600	12410	6690	9550	9709.28	0.79	0	3047	9950	9750	9530	9330	9110	9850	9430	80	2860	500	6680	10	1	15930310	1560	11.65	1.42	12	0.24	840.00	6918.00	14470	20230328	-32.34	5650	20220930	73.27	14470	-32.34	20230328	6360	53.93	20230103	14470	-32.34	20230328	5650	73.27	20220930	6.03	N	263600	500	80 억		125966	N	N	0	N	00	N
18	20230829	161044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	170	2	1.81	970935510	101430	158.14	9380	9730	9310	12190	6570	9380	9572.50	0.70	0	13610	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1521	11.37	1.38	12	0.64	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
19	20230829	151318	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	140	2	1.49	944726730	98681	153.85	9380	9730	9310	12190	6570	9380	9573.56	0.70	0	13946	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1517	11.33	1.38	12	0.62	840.00	6918.00	14470	20230328	-34.21	5650	20220930	68.50	14470	-34.21	20230328	6360	49.69	20230103	14470	-34.21	20230328	5650	68.50	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
20	20230829	141450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	130	2	1.39	892668820	93224	145.35	9380	9730	9310	12190	6570	9380	9575.55	0.70	0	14111	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1515	11.32	1.37	12	0.59	840.00	6918.00	14470	20230328	-34.28	5650	20220930	68.32	14470	-34.28	20230328	6360	49.53	20230103	14470	-34.28	20230328	5650	68.32	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
21	20230829	131348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	200	2	2.13	818741740	85478	133.27	9380	9730	9310	12190	6570	9380	9578.41	0.70	0	15141	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1526	11.40	1.38	12	0.54	840.00	6918.00	14470	20230328	-33.79	5650	20220930	69.56	14470	-33.79	20230328	6360	50.63	20230103	14470	-33.79	20230328	5650	69.56	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
22	20230829	121445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	230	2	2.45	728925900	76129	118.69	9380	9730	9310	12190	6570	9380	9574.90	0.70	0	19814	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1531	11.44	1.39	12	0.48	840.00	6918.00	14470	20230328	-33.59	5650	20220930	70.09	14470	-33.59	20230328	6360	51.10	20230103	14470	-33.59	20230328	5650	70.09	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
23	20230829	112138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	170	2	1.81	678741370	70890	110.53	9380	9730	9310	12190	6570	9380	9574.60	0.70	0	18878	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1521	11.37	1.38	12	0.45	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
24	20230829	101543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	320	2	3.41	379604100	39878	62.17	9380	9700	9310	12190	6570	9380	9519.17	0.70	0	17729	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1545	11.55	1.40	12	0.25	840.00	6918.00	14470	20230328	-32.96	5650	20220930	71.68	14470	-32.96	20230328	6360	52.52	20230103	14470	-32.96	20230328	5650	71.68	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
25	20230829	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	60	2	0.64	12371000	1318	2.05	9380	9470	9380	12190	6570	9380	9386.24	0.70	0	-13	9586	9482	9306	9202	9026	9535	9255	80	2810	500	6560	10	1	15930310	1504	11.24	1.36	12	0.01	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	5.92	N	263600	500	80 억		112053	N	N	0	N	00	N
26	20230828	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	200	2	2.18	594584070	64027	74.54	9180	9410	9130	11930	6430	9180	9286.38	0.50	0	31559	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1494	11.17	1.36	12	0.40	840.00	6918.00	14470	20230328	-35.18	5650	20220930	66.02	14470	-35.18	20230328	6360	47.48	20230103	14470	-35.18	20230328	5650	66.02	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
27	20230828	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	180	2	1.96	568483290	61242	71.30	9180	9410	9130	11930	6430	9180	9282.57	0.50	0	31160	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1491	11.14	1.35	12	0.38	840.00	6918.00	14470	20230328	-35.31	5650	20220930	65.66	14470	-35.31	20230328	6360	47.17	20230103	14470	-35.31	20230328	5650	65.66	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
28	20230828	141025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	190	2	2.07	548264690	59082	68.79	9180	9410	9130	11930	6430	9180	9279.72	0.50	0	29859	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1493	11.15	1.35	12	0.37	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
29	20230828	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	190	2	2.07	515790410	55613	64.75	9180	9410	9130	11930	6430	9180	9274.64	0.50	0	28565	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1493	11.15	1.35	12	0.35	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
30	20230828	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	200	2	2.18	448717430	48462	56.42	9180	9400	9130	11930	6430	9180	9259.16	0.50	0	23837	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1494	11.17	1.36	12	0.30	840.00	6918.00	14470	20230328	-35.18	5650	20220930	66.02	14470	-35.18	20230328	6360	47.48	20230103	14470	-35.18	20230328	5650	66.02	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
31	20230828	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	140	2	1.53	283098930	30758	35.81	9180	9350	9130	11930	6430	9180	9204.07	0.50	0	10178	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1485	11.10	1.35	12	0.19	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
32	20230828	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	90	2	0.98	198923490	21698	25.26	9180	9280	9130	11930	6430	9180	9167.83	0.50	0	6862	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1477	11.04	1.34	12	0.14	840.00	6918.00	14470	20230328	-35.94	5650	20220930	64.07	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	5650	64.07	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
33	20230828	091024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-40	5	-0.44	43973280	4800	5.59	9180	9200	9130	11930	6430	9180	9161.10	0.50	0	-2396	9506	9342	9226	9062	8946	9285	9005	80	2750	500	6420	10	1	15930310	1456	10.88	1.32	12	0.03	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	5.91	N	263600	500	80 억		80203	N	N	0	N	00	N
34	20230825	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-260	5	-2.75	789461510	85538	137.24	9360	9390	9110	12270	6610	9440	9229.38	0.68	0	-27195	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1462	10.93	1.33	12	0.54	840.00	6918.00	14470	20230328	-36.56	5650	20220930	62.48	14470	-36.56	20230328	6360	44.34	20230103	14470	-36.56	20230328	5650	62.48	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
35	20230825	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-300	5	-3.18	694619060	75157	120.58	9360	9390	9130	12270	6610	9440	9242.24	0.68	0	-26546	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1456	10.88	1.32	12	0.47	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
36	20230825	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-300	5	-3.18	620602280	67060	107.59	9360	9390	9140	12270	6610	9440	9254.43	0.68	0	-23017	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1456	10.88	1.32	12	0.42	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
37	20230825	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-250	5	-2.65	551544210	59520	95.49	9360	9390	9140	12270	6610	9440	9266.54	0.68	0	-19927	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1464	10.94	1.33	12	0.37	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
38	20230825	121019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-230	5	-2.44	485102970	52266	83.86	9360	9390	9170	12270	6610	9440	9281.43	0.68	0	-17264	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1467	10.96	1.33	12	0.33	840.00	6918.00	14470	20230328	-36.35	5650	20220930	63.01	14470	-36.35	20230328	6360	44.81	20230103	14470	-36.35	20230328	5650	63.01	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
39	20230825	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-140	5	-1.48	257713250	27638	44.34	9360	9390	9280	12270	6610	9440	9324.60	0.68	0	-774	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1482	11.07	1.34	12	0.17	840.00	6918.00	14470	20230328	-35.73	5650	20220930	64.60	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	5650	64.60	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
40	20230825	101023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-120	5	-1.27	190778030	20445	32.80	9360	9390	9280	12270	6610	9440	9331.28	0.68	0	785	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1485	11.10	1.35	12	0.13	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
41	20230825	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-140	5	-1.48	70553900	7575	12.15	9360	9360	9280	12270	6610	9440	9314.05	0.68	0	-1043	9726	9582	9466	9322	9206	9525	9265	80	2830	500	6600	10	1	15930310	1482	11.07	1.34	12	0.05	840.00	6918.00	14470	20230328	-35.73	5650	20220930	64.60	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	5650	64.60	20220930	5.85	N	263600	500	80 억		108079	N	N	0	N	00	N
42	20230824	161011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-60	5	-0.63	582659680	61899	38.72	9570	9610	9350	12350	6650	9500	9412.63	0.69	0	-1721	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1504	11.24	1.36	12	0.39	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
43	20230824	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-120	5	-1.26	555426630	59013	36.92	9570	9610	9350	12350	6650	9500	9411.94	0.69	0	-1167	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1494	11.17	1.36	12	0.37	840.00	6918.00	14470	20230328	-35.18	5650	20220930	66.02	14470	-35.18	20230328	6360	47.48	20230103	14470	-35.18	20230328	5650	66.02	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
44	20230824	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-130	5	-1.37	464485160	49317	30.85	9570	9610	9350	12350	6650	9500	9418.36	0.69	0	442	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1493	11.15	1.35	12	0.31	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
45	20230824	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-100	5	-1.05	392421980	41637	26.05	9570	9610	9350	12350	6650	9500	9424.84	0.69	0	781	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1497	11.19	1.36	12	0.26	840.00	6918.00	14470	20230328	-35.04	5650	20220930	66.37	14470	-35.04	20230328	6360	47.80	20230103	14470	-35.04	20230328	5650	66.37	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
46	20230824	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-100	5	-1.05	361907300	38395	24.02	9570	9610	9350	12350	6650	9500	9425.90	0.69	0	339	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1497	11.19	1.36	12	0.24	840.00	6918.00	14470	20230328	-35.04	5650	20220930	66.37	14470	-35.04	20230328	6360	47.80	20230103	14470	-35.04	20230328	5650	66.37	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
47	20230824	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-70	5	-0.74	260599170	27604	17.27	9570	9610	9360	12350	6650	9500	9440.63	0.69	0	452	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1502	11.23	1.36	12	0.17	840.00	6918.00	14470	20230328	-34.83	5650	20220930	66.90	14470	-34.83	20230328	6360	48.27	20230103	14470	-34.83	20230328	5650	66.90	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
48	20230824	101008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-100	5	-1.05	211795670	22405	14.02	9570	9610	9380	12350	6650	9500	9453.05	0.69	0	-491	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1497	11.19	1.36	12	0.14	840.00	6918.00	14470	20230328	-35.04	5650	20220930	66.37	14470	-35.04	20230328	6360	47.80	20230103	14470	-35.04	20230328	5650	66.37	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
49	20230824	091012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-60	5	-0.63	70887110	7472	4.67	9570	9610	9390	12350	6650	9500	9487.03	0.69	0	1637	9966	9732	9366	9132	8766	9850	9250	80	2850	500	6650	10	1	15930310	1504	11.24	1.36	12	0.05	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	5.79	N	263600	500	80 억		109699	N	N	0	N	00	N
50	20230823	161007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	400	2	4.40	1497689400	159149	183.32	9100	9600	9000	11830	6370	9100	9410.59	0.47	0	33984	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1513	11.31	1.37	12	1.00	840.00	6918.00	14470	20230328	-34.35	5650	20220930	68.14	14470	-34.35	20230328	6360	49.37	20230103	14470	-34.35	20230328	5650	68.14	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
51	20230823	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	410	2	4.51	1195203720	127347	146.69	9100	9600	9000	11830	6370	9100	9385.41	0.47	0	38202	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1515	11.32	1.37	12	0.80	840.00	6918.00	14470	20230328	-34.28	5650	20220930	68.32	14470	-34.28	20230328	6360	49.53	20230103	14470	-34.28	20230328	5650	68.32	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
52	20230823	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	430	2	4.73	919397690	98453	113.41	9100	9570	9000	11830	6370	9100	9338.44	0.47	0	32534	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1518	11.35	1.38	12	0.62	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
53	20230823	131004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	210	2	2.31	541492680	58429	67.30	9100	9410	9000	11830	6370	9100	9267.53	0.47	0	16885	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1483	11.08	1.35	12	0.37	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
54	20230823	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	240	2	2.64	515303170	55620	64.07	9100	9410	9000	11830	6370	9100	9264.71	0.47	0	16797	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1488	11.12	1.35	12	0.35	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
55	20230823	111007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	190	2	2.09	432848830	46756	53.86	9100	9410	9000	11830	6370	9100	9257.61	0.47	0	10195	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1480	11.06	1.34	12	0.29	840.00	6918.00	14470	20230328	-35.80	5650	20220930	64.42	14470	-35.80	20230328	6360	46.07	20230103	14470	-35.80	20230328	5650	64.42	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
56	20230823	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	240	2	2.64	248224310	27004	31.11	9100	9350	9000	11830	6370	9100	9192.13	0.47	0	5506	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1488	11.12	1.35	12	0.17	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
57	20230823	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-70	5	-0.77	40262490	4449	5.12	9100	9100	9000	11830	6370	9100	9049.78	0.47	0	198	9333	9216	9103	8986	8873	9215	8985	80	2730	500	6370	10	1	15930310	1439	10.75	1.31	12	0.03	840.00	6918.00	14470	20230328	-37.60	5650	20220930	59.82	14470	-37.60	20230328	6360	41.98	20230103	14470	-37.60	20230328	5650	59.82	20220930	5.78	N	263600	500	80 억		75174	N	N	0	N	00	N
58	20230822	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-90	5	-0.98	783579140	86474	151.71	9100	9220	8990	11940	6440	9190	9061.36	0.57	0	-15748	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1450	10.83	1.32	12	0.54	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
59	20230822	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-90	5	-0.98	758618860	83733	146.90	9100	9220	8990	11940	6440	9190	9059.90	0.57	0	-15600	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1450	10.83	1.32	12	0.53	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
60	20230822	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-110	5	-1.20	702423090	77519	136.00	9100	9220	8990	11940	6440	9190	9061.22	0.57	0	-15932	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1446	10.81	1.31	12	0.49	840.00	6918.00	14470	20230328	-37.25	5650	20220930	60.71	14470	-37.25	20230328	6360	42.77	20230103	14470	-37.25	20230328	5650	60.71	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
61	20230822	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-80	5	-0.87	653350170	72134	126.55	9100	9220	8990	11940	6440	9190	9057.36	0.57	0	-15329	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1451	10.85	1.32	12	0.45	840.00	6918.00	14470	20230328	-37.04	5650	20220930	61.24	14470	-37.04	20230328	6360	43.24	20230103	14470	-37.04	20230328	5650	61.24	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
62	20230822	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-90	5	-0.98	599115490	66167	116.08	9100	9220	8990	11940	6440	9190	9054.49	0.57	0	-16836	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1450	10.83	1.32	12	0.42	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
63	20230822	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-180	5	-1.96	469583350	51907	91.07	9100	9220	8990	11940	6440	9190	9046.49	0.57	0	-16064	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1435	10.73	1.30	12	0.33	840.00	6918.00	14470	20230328	-37.73	5650	20220930	59.47	14470	-37.73	20230328	6360	41.67	20230103	14470	-37.73	20230328	5650	59.47	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
64	20230822	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-190	5	-2.07	272136240	29995	52.62	9100	9220	9000	11940	6440	9190	9072.52	0.57	0	-12610	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1434	10.71	1.30	12	0.19	840.00	6918.00	14470	20230328	-37.80	5650	20220930	59.29	14470	-37.80	20230328	6360	41.51	20230103	14470	-37.80	20230328	5650	59.29	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
65	20230822	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-60	5	-0.65	58352640	6376	11.19	9100	9220	9100	11940	6440	9190	9151.61	0.57	0	-1121	9323	9256	9173	9106	9023	9215	9065	80	2750	500	6430	10	1	15930310	1454	10.87	1.32	12	0.04	840.00	6918.00	14470	20230328	-36.90	5650	20220930	61.59	14470	-36.90	20230328	6360	43.55	20230103	14470	-36.90	20230328	5650	61.59	20220930	5.83	N	263600	500	80 억		90728	N	N	0	N	00	N
66	20230821	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-40	5	-0.43	516765240	56446	69.63	9220	9240	9090	11990	6470	9230	9155.01	0.62	0	-8052	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1464	10.94	1.33	12	0.35	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
67	20230821	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-120	5	-1.30	485568220	53040	65.43	9220	9240	9090	11990	6470	9230	9154.74	0.62	0	-7641	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1451	10.85	1.32	12	0.33	840.00	6918.00	14470	20230328	-37.04	5650	20220930	61.24	14470	-37.04	20230328	6360	43.24	20230103	14470	-37.04	20230328	5650	61.24	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
68	20230821	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-120	5	-1.30	367947800	40124	49.50	9220	9240	9100	11990	6470	9230	9170.25	0.62	0	-5020	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1451	10.85	1.32	12	0.25	840.00	6918.00	14470	20230328	-37.04	5650	20220930	61.24	14470	-37.04	20230328	6360	43.24	20230103	14470	-37.04	20230328	5650	61.24	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
69	20230821	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-70	5	-0.76	293569900	31977	39.45	9220	9240	9120	11990	6470	9230	9180.64	0.62	0	-4686	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1459	10.90	1.32	12	0.20	840.00	6918.00	14470	20230328	-36.70	5650	20220930	62.12	14470	-36.70	20230328	6360	44.03	20230103	14470	-36.70	20230328	5650	62.12	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
70	20230821	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-80	5	-0.87	251514770	27381	33.78	9220	9240	9120	11990	6470	9230	9185.72	0.62	0	-3873	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1458	10.89	1.32	12	0.17	840.00	6918.00	14470	20230328	-36.77	5650	20220930	61.95	14470	-36.77	20230328	6360	43.87	20230103	14470	-36.77	20230328	5650	61.95	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
71	20230821	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-30	5	-0.33	183632590	19979	24.65	9220	9240	9120	11990	6470	9230	9191.26	0.62	0	-2577	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1466	10.95	1.33	12	0.13	840.00	6918.00	14470	20230328	-36.42	5650	20220930	62.83	14470	-36.42	20230328	6360	44.65	20230103	14470	-36.42	20230328	5650	62.83	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
72	20230821	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-20	5	-0.22	120729530	13156	16.23	9220	9230	9120	11990	6470	9230	9176.72	0.62	0	-2734	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1467	10.96	1.33	12	0.08	840.00	6918.00	14470	20230328	-36.35	5650	20220930	63.01	14470	-36.35	20230328	6360	44.81	20230103	14470	-36.35	20230328	5650	63.01	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
73	20230821	091005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-50	5	-0.54	15379200	1676	2.07	9220	9220	9120	11990	6470	9230	9175.75	0.62	0	-1217	9416	9322	9156	9062	8896	9370	9110	80	2760	500	6460	10	1	15930310	1462	10.93	1.33	12	0.01	840.00	6918.00	14470	20230328	-36.56	5650	20220930	62.48	14470	-36.56	20230328	6360	44.34	20230103	14470	-36.56	20230328	5650	62.48	20220930	5.89	N	263600	500	80 억		98781	N	N	0	N	00	N
74	20230818	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-70	5	-0.75	727807670	80073	96.19	9060	9250	8990	12090	6510	9300	9089.30	0.67	0	-8624	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1470	10.99	1.33	12	0.50	840.00	6918.00	14470	20230328	-36.21	5650	20220930	63.36	14470	-36.21	20230328	6360	45.13	20230103	14470	-36.21	20230328	5650	63.36	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
75	20230818	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-140	5	-1.51	688666510	75821	91.08	9060	9200	8990	12090	6510	9300	9082.79	0.67	0	-7697	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1459	10.90	1.32	12	0.48	840.00	6918.00	14470	20230328	-36.70	5650	20220930	62.12	14470	-36.70	20230328	6360	44.03	20230103	14470	-36.70	20230328	5650	62.12	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
76	20230818	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-200	5	-2.15	610458190	67244	80.78	9060	9200	8990	12090	6510	9300	9078.26	0.67	0	-8003	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1450	10.83	1.32	12	0.42	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
77	20230818	130948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	546027660	60176	72.29	9060	9200	8990	12090	6510	9300	9073.84	0.67	0	-8372	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1464	10.94	1.33	12	0.38	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
78	20230818	121000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	511327400	56387	67.74	9060	9200	8990	12090	6510	9300	9068.18	0.67	0	-8588	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1464	10.94	1.33	12	0.35	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
79	20230818	110950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	461649060	50967	61.22	9060	9200	8990	12090	6510	9300	9057.80	0.67	0	-10590	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1464	10.94	1.33	12	0.32	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
80	20230818	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-200	5	-2.15	385268600	42605	51.18	9060	9190	8990	12090	6510	9300	9042.80	0.67	0	-12281	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1450	10.83	1.32	12	0.27	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
81	20230818	091000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-200	5	-2.15	64336610	7089	8.52	9060	9190	9050	12090	6510	9300	9075.56	0.67	0	-191	9593	9446	9223	9076	8853	9520	9150	80	2790	500	6510	10	1	15930310	1450	10.83	1.32	12	0.04	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	6.00	N	263600	500	80 억		107405	N	N	0	N	00	N
82	20230817	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	20	2	0.22	753943160	82295	60.27	9080	9370	9000	12060	6500	9280	9160.83	0.67	0	42	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1482	11.07	1.34	12	0.52	840.00	6918.00	14470	20230328	-35.73	5650	20220930	64.60	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	5650	64.60	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
83	20230817	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-30	5	-0.32	735880370	80346	58.84	9080	9370	9000	12060	6500	9280	9158.89	0.67	0	365	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1474	11.01	1.34	12	0.50	840.00	6918.00	14470	20230328	-36.07	5650	20220930	63.72	14470	-36.07	20230328	6360	45.44	20230103	14470	-36.07	20230328	5650	63.72	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
84	20230817	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	30	2	0.32	661797450	72327	52.97	9080	9370	9000	12060	6500	9280	9150.07	0.67	0	475	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1483	11.08	1.35	12	0.45	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
85	20230817	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-10	5	-0.11	558346030	61191	44.81	9080	9300	9000	12060	6500	9280	9124.64	0.67	0	-703	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1477	11.04	1.34	12	0.38	840.00	6918.00	14470	20230328	-35.94	5650	20220930	64.07	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	5650	64.07	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
86	20230817	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-30	5	-0.32	502108010	55125	40.37	9080	9270	9000	12060	6500	9280	9108.54	0.67	0	965	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1474	11.01	1.34	12	0.35	840.00	6918.00	14470	20230328	-36.07	5650	20220930	63.72	14470	-36.07	20230328	6360	45.44	20230103	14470	-36.07	20230328	5650	63.72	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
87	20230817	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-50	5	-0.54	442461650	48664	35.64	9080	9250	9000	12060	6500	9280	9092.18	0.67	0	-1004	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1470	10.99	1.33	12	0.31	840.00	6918.00	14470	20230328	-36.21	5650	20220930	63.36	14470	-36.21	20230328	6360	45.13	20230103	14470	-36.21	20230328	5650	63.36	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
88	20230817	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-90	5	-0.97	334374890	36838	26.98	9080	9200	9000	12060	6500	9280	9076.90	0.67	0	-167	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1464	10.94	1.33	12	0.23	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
89	20230817	090948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-180	5	-1.94	52020740	5705	4.18	9080	9180	9080	12060	6500	9280	9118.45	0.67	0	-3133	9473	9376	9253	9156	9033	9315	9095	80	2780	500	6490	10	1	15930310	1450	10.83	1.32	12	0.04	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	5.99	N	263600	500	80 억		106806	N	N	0	N	00	N
90	20230816	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-250	5	-2.62	1255634250	136427	174.29	9350	9350	9130	12380	6680	9530	9203.70	0.79	0	-19007	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1478	11.05	1.34	12	0.86	840.00	6918.00	14470	20230328	-35.87	5650	20220930	64.25	14470	-35.87	20230328	6360	45.91	20230103	14470	-35.87	20230328	5650	64.25	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
91	20230816	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-360	5	-3.78	1226901110	133301	170.30	9350	9350	9130	12380	6680	9530	9203.99	0.79	0	-18413	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1461	10.92	1.33	12	0.84	840.00	6918.00	14470	20230328	-36.63	5650	20220930	62.30	14470	-36.63	20230328	6360	44.18	20230103	14470	-36.63	20230328	5650	62.30	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
92	20230816	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-360	5	-3.78	1131902230	122928	157.05	9350	9350	9130	12380	6680	9530	9207.85	0.79	0	-14731	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1461	10.92	1.33	12	0.77	840.00	6918.00	14470	20230328	-36.63	5650	20220930	62.30	14470	-36.63	20230328	6360	44.18	20230103	14470	-36.63	20230328	5650	62.30	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
93	20230816	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-340	5	-3.57	906724520	98340	125.63	9350	9350	9150	12380	6680	9530	9220.30	0.79	0	-8481	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1464	10.94	1.33	12	0.62	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
94	20230816	121005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-310	5	-3.25	614899240	66639	85.13	9350	9350	9150	12380	6680	9530	9227.32	0.79	0	-23250	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1469	10.98	1.33	12	0.42	840.00	6918.00	14470	20230328	-36.28	5650	20220930	63.19	14470	-36.28	20230328	6360	44.97	20230103	14470	-36.28	20230328	5650	63.19	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
95	20230816	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-320	5	-3.36	512069280	55483	70.88	9350	9350	9150	12380	6680	9530	9229.30	0.79	0	-21014	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1467	10.96	1.33	12	0.35	840.00	6918.00	14470	20230328	-36.35	5650	20220930	63.01	14470	-36.35	20230328	6360	44.81	20230103	14470	-36.35	20230328	5650	63.01	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
96	20230816	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-340	5	-3.57	403515990	43693	55.82	9350	9350	9150	12380	6680	9530	9235.25	0.79	0	-18227	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1464	10.94	1.33	12	0.27	840.00	6918.00	14470	20230328	-36.49	5650	20220930	62.65	14470	-36.49	20230328	6360	44.50	20230103	14470	-36.49	20230328	5650	62.65	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
97	20230816	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-280	5	-2.94	72823860	7847	10.02	9350	9350	9220	12380	6680	9530	9280.47	0.79	0	-4529	9763	9646	9533	9416	9303	9590	9360	80	2850	500	6670	10	1	15930310	1474	11.01	1.34	12	0.05	840.00	6918.00	14470	20230328	-36.07	5650	20220930	63.72	14470	-36.07	20230328	6360	45.44	20230103	14470	-36.07	20230328	5650	63.72	20220930	6.01	N	263600	500	80 억		125330	N	N	0	N	00	N
98	20230814	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	10	2	0.11	732924100	77213	77.70	9650	9650	9420	12370	6670	9520	9492.23	0.91	0	-20194	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1518	11.35	1.38	12	0.48	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
99	20230814	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-60	5	-0.63	701099080	73864	74.33	9650	9650	9420	12370	6670	9520	9491.76	0.91	0	-19462	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1507	11.26	1.37	12	0.46	840.00	6918.00	14470	20230328	-34.62	5650	20220930	67.43	14470	-34.62	20230328	6360	48.74	20230103	14470	-34.62	20230328	5650	67.43	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
100	20230814	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-80	5	-0.84	655182780	69002	69.43	9650	9650	9420	12370	6670	9520	9495.13	0.91	0	-19054	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1504	11.24	1.36	12	0.43	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
101	20230814	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-40	5	-0.42	556045170	58512	58.88	9650	9650	9420	12370	6670	9520	9503.10	0.91	0	-14930	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1510	11.29	1.37	12	0.37	840.00	6918.00	14470	20230328	-34.49	5650	20220930	67.79	14470	-34.49	20230328	6360	49.06	20230103	14470	-34.49	20230328	5650	67.79	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
102	20230814	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-30	5	-0.32	494125690	51988	52.31	9650	9650	9420	12370	6670	9520	9504.61	0.91	0	-15357	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1512	11.30	1.37	12	0.33	840.00	6918.00	14470	20230328	-34.42	5650	20220930	67.96	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	5650	67.96	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
103	20230814	110932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	10	2	0.11	398301550	41876	42.14	9650	9650	9420	12370	6670	9520	9511.45	0.91	0	-11276	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1518	11.35	1.38	12	0.26	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
104	20230814	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-30	5	-0.32	271013490	28520	28.70	9650	9650	9420	12370	6670	9520	9502.58	0.91	0	-8388	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1512	11.30	1.37	12	0.18	840.00	6918.00	14470	20230328	-34.42	5650	20220930	67.96	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	5650	67.96	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
105	20230814	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-60	5	-0.63	58314160	6116	6.15	9650	9650	9420	12370	6670	9520	9534.69	0.91	0	-3040	9913	9716	9473	9276	9033	9815	9375	80	2850	500	6660	10	1	15930310	1507	11.26	1.37	12	0.04	840.00	6918.00	14470	20230328	-34.62	5650	20220930	67.43	14470	-34.62	20230328	6360	48.74	20230103	14470	-34.62	20230328	5650	67.43	20220930	6.00	N	263600	500	80 억		145673	N	N	0	N	00	N
106	20230811	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	120	2	1.28	933664250	98210	108.01	9400	9670	9230	12220	6580	9400	9506.78	0.78	0	22913	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1517	11.33	1.38	12	0.62	840.00	6918.00	14470	20230328	-34.21	5650	20220930	68.50	14470	-34.21	20230328	6360	49.69	20230103	14470	-34.21	20230328	5650	68.50	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
107	20230811	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	130	2	1.38	907767170	95493	105.02	9400	9670	9230	12220	6580	9400	9506.12	0.78	0	22761	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1518	11.35	1.38	12	0.60	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
108	20230811	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	160	2	1.70	814620710	85729	94.28	9400	9670	9230	12220	6580	9400	9502.29	0.78	0	23050	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1523	11.38	1.38	12	0.54	840.00	6918.00	14470	20230328	-33.93	5650	20220930	69.20	14470	-33.93	20230328	6360	50.31	20230103	14470	-33.93	20230328	5650	69.20	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
109	20230811	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	230	2	2.45	745019710	78470	86.30	9400	9670	9230	12220	6580	9400	9494.34	0.78	0	22497	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1534	11.46	1.39	12	0.49	840.00	6918.00	14470	20230328	-33.45	5650	20220930	70.44	14470	-33.45	20230328	6360	51.42	20230103	14470	-33.45	20230328	5650	70.44	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
110	20230811	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	250	2	2.66	701243450	73930	81.31	9400	9650	9230	12220	6580	9400	9485.25	0.78	0	21905	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1537	11.49	1.39	12	0.46	840.00	6918.00	14470	20230328	-33.31	5650	20220930	70.80	14470	-33.31	20230328	6360	51.73	20230103	14470	-33.31	20230328	5650	70.80	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
111	20230811	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	180	2	1.91	590806810	62439	68.67	9400	9630	9230	12220	6580	9400	9462.15	0.78	0	18117	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1526	11.40	1.38	12	0.39	840.00	6918.00	14470	20230328	-33.79	5650	20220930	69.56	14470	-33.79	20230328	6360	50.63	20230103	14470	-33.79	20230328	5650	69.56	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
112	20230811	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	150	2	1.60	370076640	39371	43.30	9400	9590	9230	12220	6580	9400	9399.73	0.78	0	9483	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1521	11.37	1.38	12	0.25	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
113	20230811	090923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-90	5	-0.96	71128700	7666	8.43	9400	9400	9230	12220	6580	9400	9278.30	0.78	0	444	9726	9562	9386	9222	9046	9475	9135	80	2820	500	6580	10	1	15930310	1483	11.08	1.35	12	0.05	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	5.99	N	263600	500	80 억		124527	N	N	0	N	00	N
114	20230810	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-150	5	-1.57	838132220	89948	131.91	9550	9550	9210	12410	6690	9550	9317.84	0.94	0	-26021	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1497	11.19	1.36	12	0.56	840.00	6918.00	14470	20230328	-35.04	5650	20220930	66.37	14470	-35.04	20230328	6360	47.80	20230103	14470	-35.04	20230328	5650	66.37	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
115	20230810	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-210	5	-2.20	800634280	85940	126.03	9550	9550	9210	12410	6690	9550	9316.15	0.94	0	-24155	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1488	11.12	1.35	12	0.54	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
116	20230810	140912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-240	5	-2.51	733572470	78745	115.48	9550	9550	9210	12410	6690	9550	9315.74	0.94	0	-22399	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1483	11.08	1.35	12	0.49	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
117	20230810	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-210	5	-2.20	597739970	64166	94.10	9550	9550	9210	12410	6690	9550	9315.45	0.94	0	-22247	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1488	11.12	1.35	12	0.40	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
118	20230810	120921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-230	5	-2.41	558539250	59960	87.93	9550	9550	9210	12410	6690	9550	9315.12	0.94	0	-22220	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1485	11.10	1.35	12	0.38	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
119	20230810	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-250	5	-2.62	496743230	53333	78.21	9550	9550	9210	12410	6690	9550	9313.91	0.94	0	-21395	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1482	11.07	1.34	12	0.33	840.00	6918.00	14470	20230328	-35.73	5650	20220930	64.60	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	5650	64.60	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
120	20230810	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-280	5	-2.93	340354710	36428	53.42	9550	9550	9260	12410	6690	9550	9343.10	0.94	0	-21450	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1477	11.04	1.34	12	0.23	840.00	6918.00	14470	20230328	-35.94	5650	20220930	64.07	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	5650	64.07	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
121	20230810	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-140	5	-1.47	44861600	4737	6.95	9550	9550	9400	12410	6690	9550	9470.13	0.94	0	-1403	9783	9666	9443	9326	9103	9725	9385	80	2860	500	6680	10	1	15930310	1499	11.20	1.36	12	0.03	840.00	6918.00	14470	20230328	-34.97	5650	20220930	66.55	14470	-34.97	20230328	6360	47.96	20230103	14470	-34.97	20230328	5650	66.55	20220930	6.11	N	263600	500	80 억		149091	N	N	0	N	00	N
122	20230809	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	260	2	2.80	637435750	67467	45.00	9260	9560	9220	12070	6510	9290	9448.14	0.88	0	5947	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1521	11.37	1.38	12	0.42	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
123	20230809	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	250	2	2.69	583066430	61766	41.19	9260	9560	9220	12070	6510	9290	9439.99	0.88	0	5303	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1520	11.36	1.38	12	0.39	840.00	6918.00	14470	20230328	-34.07	5650	20220930	68.85	14470	-34.07	20230328	6360	50.00	20230103	14470	-34.07	20230328	5650	68.85	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
124	20230809	140900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	210	2	2.26	519806140	55119	36.76	9260	9560	9220	12070	6510	9290	9430.69	0.88	0	2316	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1513	11.31	1.37	12	0.35	840.00	6918.00	14470	20230328	-34.35	5650	20220930	68.14	14470	-34.35	20230328	6360	49.37	20230103	14470	-34.35	20230328	5650	68.14	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
125	20230809	130922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	220	2	2.37	426965120	45367	30.26	9260	9540	9220	12070	6510	9290	9411.43	0.88	0	-3377	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1515	11.32	1.37	12	0.28	840.00	6918.00	14470	20230328	-34.28	5650	20220930	68.32	14470	-34.28	20230328	6360	49.53	20230103	14470	-34.28	20230328	5650	68.32	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
126	20230809	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	200	2	2.15	351856990	37464	24.99	9260	9530	9220	12070	6510	9290	9391.94	0.88	0	-4263	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1512	11.30	1.37	12	0.24	840.00	6918.00	14470	20230328	-34.42	5650	20220930	67.96	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	5650	67.96	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
127	20230809	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	170	2	1.83	257011920	27420	18.29	9260	9530	9220	12070	6510	9290	9373.24	0.88	0	-3553	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1507	11.26	1.37	12	0.17	840.00	6918.00	14470	20230328	-34.62	5650	20220930	67.43	14470	-34.62	20230328	6360	48.74	20230103	14470	-34.62	20230328	5650	67.43	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
128	20230809	100900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	100	2	1.08	163522430	17519	11.68	9260	9450	9220	12070	6510	9290	9334.07	0.88	0	-2781	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1496	11.18	1.36	12	0.11	840.00	6918.00	14470	20230328	-35.11	5650	20220930	66.19	14470	-35.11	20230328	6360	47.64	20230103	14470	-35.11	20230328	5650	66.19	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
129	20230809	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-20	5	-0.22	24939040	2691	1.79	9260	9350	9220	12070	6510	9290	9267.35	0.88	0	772	9890	9590	9420	9120	8950	9505	9035	80	2780	500	6500	10	1	15930310	1477	11.04	1.34	12	0.02	840.00	6918.00	14470	20230328	-35.94	5650	20220930	64.07	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	5650	64.07	20220930	6.15	N	263600	500	80 억		140007	N	N	0	N	00	N
130	20230808	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-330	5	-3.43	1393038370	148028	119.75	9630	9720	9250	12500	6740	9620	9411.14	1.06	0	-28050	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1480	11.06	1.34	12	0.93	840.00	6918.00	14470	20230328	-35.80	5650	20220930	64.42	14470	-35.80	20230328	6360	46.07	20230103	14470	-35.80	20230328	5650	64.42	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
131	20230808	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-310	5	-3.22	1304356390	138525	112.07	9630	9720	9250	12500	6740	9620	9416.02	1.06	0	-26663	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1483	11.08	1.35	12	0.87	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
132	20230808	140907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-270	5	-2.81	964847470	102000	82.52	9630	9720	9330	12500	6740	9620	9459.28	1.06	0	-24444	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1489	11.13	1.35	12	0.64	840.00	6918.00	14470	20230328	-35.38	5650	20220930	65.49	14470	-35.38	20230328	6360	47.01	20230103	14470	-35.38	20230328	5650	65.49	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
133	20230808	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-230	5	-2.39	828403060	87449	70.75	9630	9720	9360	12500	6740	9620	9472.97	1.06	0	-21185	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1496	11.18	1.36	12	0.55	840.00	6918.00	14470	20230328	-35.11	5650	20220930	66.19	14470	-35.11	20230328	6360	47.64	20230103	14470	-35.11	20230328	5650	66.19	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
134	20230808	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-180	5	-1.87	695477900	73295	59.29	9630	9720	9400	12500	6740	9620	9488.74	1.06	0	-19990	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1504	11.24	1.36	12	0.46	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
135	20230808	110853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-200	5	-2.08	606311980	63845	51.65	9630	9720	9410	12500	6740	9620	9496.61	1.06	0	-18280	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1501	11.21	1.36	12	0.40	840.00	6918.00	14470	20230328	-34.90	5650	20220930	66.73	14470	-34.90	20230328	6360	48.11	20230103	14470	-34.90	20230328	5650	66.73	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
136	20230808	100906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-90	5	-0.94	209832390	21959	17.76	9630	9720	9500	12500	6740	9620	9555.62	1.06	0	-9229	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1518	11.35	1.38	12	0.14	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
137	20230808	090911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-110	5	-1.14	59435570	6200	5.02	9630	9720	9500	12500	6740	9620	9586.34	1.06	0	-1826	10033	9826	9663	9456	9293	9745	9375	80	2880	500	6730	10	1	15930310	1515	11.32	1.37	12	0.04	840.00	6918.00	14470	20230328	-34.28	5650	20220930	68.32	14470	-34.28	20230328	6360	49.53	20230103	14470	-34.28	20230328	5650	68.32	20220930	6.26	N	263600	500	80 억		168371	N	N	0	N	00	N
138	20230807	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-250	5	-2.53	1184225070	122849	89.33	9780	9870	9500	12830	6910	9870	9639.78	1.18	0	-19107	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1532	11.45	1.39	12	0.77	840.00	6918.00	14470	20230328	-33.52	5650	20220930	70.27	14470	-33.52	20230328	6360	51.26	20230103	14470	-33.52	20230328	5650	70.27	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
139	20230807	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-260	5	-2.63	1122703580	116449	84.68	9780	9870	9500	12830	6910	9870	9641.14	1.18	0	-19683	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1531	11.44	1.39	12	0.73	840.00	6918.00	14470	20230328	-33.59	5650	20220930	70.09	14470	-33.59	20230328	6360	51.10	20230103	14470	-33.59	20230328	5650	70.09	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
140	20230807	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-220	5	-2.23	984693940	102173	74.30	9780	9870	9500	12830	6910	9870	9637.49	1.18	0	-16359	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1537	11.49	1.39	12	0.64	840.00	6918.00	14470	20230328	-33.31	5650	20220930	70.80	14470	-33.31	20230328	6360	51.73	20230103	14470	-33.31	20230328	5650	70.80	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
141	20230807	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-160	5	-1.62	873487340	90664	65.93	9780	9870	9500	12830	6910	9870	9634.31	1.18	0	-15637	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1547	11.56	1.40	12	0.57	840.00	6918.00	14470	20230328	-32.90	5650	20220930	71.86	14470	-32.90	20230328	6360	52.67	20230103	14470	-32.90	20230328	5650	71.86	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
142	20230807	120856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-90	5	-0.91	797045980	82822	60.23	9780	9870	9500	12830	6910	9870	9623.57	1.18	0	-16939	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1558	11.64	1.41	12	0.52	840.00	6918.00	14470	20230328	-32.41	5650	20220930	73.10	14470	-32.41	20230328	6360	53.77	20230103	14470	-32.41	20230328	5650	73.10	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
143	20230807	110849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-130	5	-1.32	688867060	71773	52.19	9780	9780	9500	12830	6910	9870	9597.82	1.18	0	-17326	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1552	11.60	1.41	12	0.45	840.00	6918.00	14470	20230328	-32.69	5650	20220930	72.39	14470	-32.69	20230328	6360	53.14	20230103	14470	-32.69	20230328	5650	72.39	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
144	20230807	100900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-220	5	-2.23	570781780	59599	43.34	9780	9780	9500	12830	6910	9870	9576.99	1.18	0	-17439	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1537	11.49	1.39	12	0.37	840.00	6918.00	14470	20230328	-33.31	5650	20220930	70.80	14470	-33.31	20230328	6360	51.73	20230103	14470	-33.31	20230328	5650	70.80	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
145	20230807	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-310	5	-3.14	125611520	13078	9.51	9780	9780	9530	12830	6910	9870	9604.59	1.18	0	-5229	10103	9986	9843	9726	9583	9915	9655	80	2960	500	6900	10	1	15930310	1523	11.38	1.38	12	0.08	840.00	6918.00	14470	20230328	-33.93	5650	20220930	69.20	14470	-33.93	20230328	6360	50.31	20230103	14470	-33.93	20230328	5650	69.20	20220930	6.27	N	263600	500	80 억		188451	N	N	0	N	00	N
146	20230804	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-30	5	-0.30	1344644620	136825	75.93	9900	9960	9700	12870	6930	9900	9827.45	1.16	0	5853	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1572	11.75	1.43	12	0.86	840.00	6918.00	14470	20230328	-31.79	5650	20220930	74.69	14470	-31.79	20230328	6360	55.19	20230103	14470	-31.79	20230328	5650	74.69	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
147	20230804	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-120	5	-1.21	1286312920	130881	72.64	9900	9960	9700	12870	6930	9900	9828.10	1.16	0	6616	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1558	11.64	1.41	12	0.82	840.00	6918.00	14470	20230328	-32.41	5650	20220930	73.10	14470	-32.41	20230328	6360	53.77	20230103	14470	-32.41	20230328	5650	73.10	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
148	20230804	140904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-110	5	-1.11	1164951980	118493	65.76	9900	9960	9700	12870	6930	9900	9831.39	1.16	0	9417	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1560	11.65	1.42	12	0.74	840.00	6918.00	14470	20230328	-32.34	5650	20220930	73.27	14470	-32.34	20230328	6360	53.93	20230103	14470	-32.34	20230328	5650	73.27	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
149	20230804	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-130	5	-1.31	1063828290	108145	60.02	9900	9960	9700	12870	6930	9900	9837.05	1.16	0	12410	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1556	11.63	1.41	12	0.68	840.00	6918.00	14470	20230328	-32.48	5650	20220930	72.92	14470	-32.48	20230328	6360	53.62	20230103	14470	-32.48	20230328	5650	72.92	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
150	20230804	120845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-90	5	-0.91	932367860	94701	52.56	9900	9960	9700	12870	6930	9900	9845.38	1.16	0	15528	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1563	11.68	1.42	12	0.59	840.00	6918.00	14470	20230328	-32.20	5650	20220930	73.63	14470	-32.20	20230328	6360	54.25	20230103	14470	-32.20	20230328	5650	73.63	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
151	20230804	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-100	5	-1.01	849230630	86223	47.85	9900	9960	9700	12870	6930	9900	9849.23	1.16	0	15150	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1561	11.67	1.42	12	0.54	840.00	6918.00	14470	20230328	-32.27	5650	20220930	73.45	14470	-32.27	20230328	6360	54.09	20230103	14470	-32.27	20230328	5650	73.45	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
152	20230804	100840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-100	5	-1.01	713494780	72350	40.15	9900	9960	9700	12870	6930	9900	9861.71	1.16	0	15158	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1561	11.67	1.42	12	0.45	840.00	6918.00	14470	20230328	-32.27	5650	20220930	73.45	14470	-32.27	20230328	6360	54.09	20230103	14470	-32.27	20230328	5650	73.45	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
153	20230804	090841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-160	5	-1.62	68117780	6970	3.87	9900	9900	9700	12870	6930	9900	9772.81	1.16	0	-4453	10173	10036	9853	9716	9533	9945	9625	80	2970	500	6930	10	1	15930310	1552	11.60	1.41	12	0.04	840.00	6918.00	14470	20230328	-32.69	5650	20220930	72.39	14470	-32.69	20230328	6360	53.14	20230103	14470	-32.69	20230328	5650	72.39	20220930	6.20	N	263600	500	80 억		184547	N	N	0	N	00	N
154	20230803	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-90	5	-0.90	1764226510	179903	66.40	9990	9990	9670	12980	7000	9990	9806.38	1.31	0	-24301	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1577	11.79	1.43	12	1.13	840.00	6918.00	14470	20230328	-31.58	5650	20220930	75.22	14470	-31.58	20230328	6360	55.66	20230103	14470	-31.58	20230328	5650	75.22	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
155	20230803	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-190	5	-1.90	1713948290	174814	64.52	9990	9990	9670	12980	7000	9990	9804.41	1.31	0	-21640	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1561	11.67	1.42	12	1.10	840.00	6918.00	14470	20230328	-32.27	5650	20220930	73.45	14470	-32.27	20230328	6360	54.09	20230103	14470	-32.27	20230328	5650	73.45	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
156	20230803	140842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-260	5	-2.60	1594107660	162603	60.01	9990	9990	9670	12980	7000	9990	9803.68	1.31	0	-18741	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1550	11.58	1.41	12	1.02	840.00	6918.00	14470	20230328	-32.76	5650	20220930	72.21	14470	-32.76	20230328	6360	52.99	20230103	14470	-32.76	20230328	5650	72.21	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
157	20230803	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-230	5	-2.30	1466761400	149551	55.19	9990	9990	9670	12980	7000	9990	9807.77	1.31	0	-18561	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1555	11.62	1.41	12	0.94	840.00	6918.00	14470	20230328	-32.55	5650	20220930	72.74	14470	-32.55	20230328	6360	53.46	20230103	14470	-32.55	20230328	5650	72.74	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
158	20230803	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-240	5	-2.40	1373819540	140053	51.69	9990	9990	9670	12980	7000	9990	9809.28	1.31	0	-20382	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1553	11.61	1.41	12	0.88	840.00	6918.00	14470	20230328	-32.62	5650	20220930	72.57	14470	-32.62	20230328	6360	53.30	20230103	14470	-32.62	20230328	5650	72.57	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
159	20230803	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-250	5	-2.50	1037233110	105437	38.91	9990	9990	9670	12980	7000	9990	9837.47	1.31	0	-16672	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1552	11.60	1.41	12	0.66	840.00	6918.00	14470	20230328	-32.69	5650	20220930	72.39	14470	-32.69	20230328	6360	53.14	20230103	14470	-32.69	20230328	5650	72.39	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
160	20230803	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-110	5	-1.10	726703550	73814	27.24	9990	9990	9670	12980	7000	9990	9845.06	1.31	0	-9834	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1574	11.76	1.43	12	0.46	840.00	6918.00	14470	20230328	-31.72	5650	20220930	74.87	14470	-31.72	20230328	6360	55.35	20230103	14470	-31.72	20230328	5650	74.87	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
161	20230803	090838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-200	5	-2.00	167316850	16989	6.27	9990	9990	9690	12980	7000	9990	9848.54	1.31	0	-9102	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6990	10	1	15930310	1560	11.65	1.42	12	0.11	840.00	6918.00	14470	20230328	-32.34	5650	20220930	73.27	14470	-32.34	20230328	6360	53.93	20230103	14470	-32.34	20230328	5650	73.27	20220930	6.18	N	263600	500	80 억		208827	N	N	0	N	00	N
162	20230802	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-100	5	-0.99	2739592070	270274	119.38	10100	10430	9950	13110	7070	10090	10136.41	1.54	0	-37183	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1591	11.89	1.44	12	1.70	840.00	6918.00	14470	20230328	-30.96	5650	20220930	76.81	14470	-30.96	20230328	6360	57.08	20230103	14470	-30.96	20230328	5650	76.81	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
163	20230802	150854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-80	5	-0.79	2707868370	267101	117.98	10100	10430	9950	13110	7070	10090	10138.06	1.54	0	-36951	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1595	11.92	1.45	12	1.68	840.00	6918.00	14470	20230328	-30.82	5650	20220930	77.17	14470	-30.82	20230328	6360	57.39	20230103	14470	-30.82	20230328	5650	77.17	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
164	20230802	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-100	5	-0.99	2477869120	244087	107.81	10100	10430	9950	13110	7070	10090	10151.67	1.54	0	-33315	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1591	11.89	1.44	12	1.53	840.00	6918.00	14470	20230328	-30.96	5650	20220930	76.81	14470	-30.96	20230328	6360	57.08	20230103	14470	-30.96	20230328	5650	76.81	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
165	20230802	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-70	5	-0.69	2052809550	201492	89.00	10100	10430	9980	13110	7070	10090	10188.22	1.54	0	-10388	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1596	11.93	1.45	12	1.26	840.00	6918.00	14470	20230328	-30.75	5650	20220930	77.35	14470	-30.75	20230328	6360	57.55	20230103	14470	-30.75	20230328	5650	77.35	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
166	20230802	120833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-30	5	-0.30	1971773360	193415	85.43	10100	10430	9980	13110	7070	10090	10194.71	1.54	0	-9387	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1603	11.98	1.45	12	1.21	840.00	6918.00	14470	20230328	-30.48	5650	20220930	78.05	14470	-30.48	20230328	6360	58.18	20230103	14470	-30.48	20230328	5650	78.05	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
167	20230802	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	0	3	0.00	1677105460	164000	72.44	10100	10430	10050	13110	7070	10090	10226.54	1.54	0	3903	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1607	12.01	1.46	12	1.03	840.00	6918.00	14470	20230328	-30.27	5650	20220930	78.58	14470	-30.27	20230328	6360	58.65	20230103	14470	-30.27	20230328	5650	78.58	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
168	20230802	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	110	2	1.09	1232162080	120077	53.04	10100	10430	10050	13110	7070	10090	10261.93	1.54	0	16240	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1625	12.14	1.47	12	0.75	840.00	6918.00	14470	20230328	-29.51	5650	20220930	80.53	14470	-29.51	20230328	6360	60.38	20230103	14470	-29.51	20230328	5650	80.53	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
169	20230802	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	80	2	0.79	210447950	20720	9.15	10100	10280	10050	13110	7070	10090	10157.90	1.54	0	12598	10356	10222	10056	9922	9756	10290	9990	80	3020	500	7060	10	1	15930310	1620	12.11	1.47	12	0.13	840.00	6918.00	14470	20230328	-29.72	5650	20220930	80.00	14470	-29.72	20230328	6360	59.91	20230103	14470	-29.72	20230328	5650	80.00	20220930	6.15	N	263600	500	80 억		245459	N	N	0	N	00	N
170	20230801	160835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	60	2	0.60	2260232660	225374	158.57	10030	10190	9890	13030	7030	10030	10028.71	1.48	0	10149	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1607	12.01	1.46	12	1.41	840.00	6918.00	14470	20230328	-30.27	5650	20220930	78.58	14470	-30.27	20230328	6360	58.65	20230103	14470	-30.27	20230328	5650	78.58	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
171	20230801	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	0	3	0.00	2166981420	216110	152.05	10030	10190	9890	13030	7030	10030	10027.21	1.48	0	6755	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1598	11.94	1.45	12	1.36	840.00	6918.00	14470	20230328	-30.68	5650	20220930	77.52	14470	-30.68	20230328	6360	57.70	20230103	14470	-30.68	20230328	5650	77.52	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
172	20230801	140847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-30	5	-0.30	1929324570	192374	135.35	10030	10190	9890	13030	7030	10030	10029.03	1.48	0	-8298	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1593	11.90	1.45	12	1.21	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
173	20230801	130828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-30	5	-0.30	1486014830	147899	104.06	10030	10190	9930	13030	7030	10030	10047.50	1.48	0	18843	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1593	11.90	1.45	12	0.93	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
174	20230801	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-20	5	-0.20	1271628690	126455	88.97	10030	10190	9930	13030	7030	10030	10055.98	1.48	0	19214	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1595	11.92	1.45	12	0.79	840.00	6918.00	14470	20230328	-30.82	5650	20220930	77.17	14470	-30.82	20230328	6360	57.39	20230103	14470	-30.82	20230328	5650	77.17	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
175	20230801	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	40	2	0.40	1026725910	102034	71.79	10030	10190	9930	13030	7030	10030	10062.59	1.48	0	18782	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1604	11.99	1.46	12	0.64	840.00	6918.00	14470	20230328	-30.41	5650	20220930	78.23	14470	-30.41	20230328	6360	58.33	20230103	14470	-30.41	20230328	5650	78.23	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
176	20230801	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	0	3	0.00	751958110	74816	52.64	10030	10190	9930	13030	7030	10030	10050.77	1.48	0	20297	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1598	11.94	1.45	12	0.47	840.00	6918.00	14470	20230328	-30.68	5650	20220930	77.52	14470	-30.68	20230328	6360	57.70	20230103	14470	-30.68	20230328	5650	77.52	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N
177	20230801	090823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-10	5	-0.10	53243560	5322	3.74	10030	10050	9930	13030	7030	10030	10004.43	1.48	0	-2471	10290	10160	9960	9830	9630	10060	9730	80	3000	500	7020	10	1	15930310	1596	11.93	1.45	12	0.03	840.00	6918.00	14470	20230328	-30.75	5650	20220930	77.35	14470	-30.75	20230328	6360	57.55	20230103	14470	-30.75	20230328	5650	77.35	20220930	6.13	N	263600	500	80 억		235381	N	N	0	N	00	N