KissMeData/214430/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	160950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39050	1100	2	2.90	3315652050	85254	126.84	37950	39500	37500	49300	26600	37950	38891.42	4.32	0	3292	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2775	44.89	3.37	12	1.20	870.00	11604.00	40150	20230721	-2.74	15650	20221013	149.52	40150	-2.74	20230721	17600	121.88	20230103	40150	-2.74	20230721	15650	149.52	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
3	20230831	151224	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39000	1050	2	2.77	3131399300	80530	119.81	37950	39500	37500	49300	26600	37950	38884.88	4.32	0	4229	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2772	44.83	3.36	12	1.13	870.00	11604.00	40150	20230721	-2.86	15650	20221013	149.20	40150	-2.86	20230721	17600	121.59	20230103	40150	-2.86	20230721	15650	149.20	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
4	20230831	141335	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38850	900	2	2.37	2946397800	75785	112.75	37950	39500	37500	49300	26600	37950	38878.38	4.32	0	5718	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2761	44.66	3.35	12	1.07	870.00	11604.00	40150	20230721	-3.24	15650	20221013	148.24	40150	-3.24	20230721	17600	120.74	20230103	40150	-3.24	20230721	15650	148.24	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
5	20230831	131255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38850	900	2	2.37	2249724700	57961	86.23	37950	39500	37500	49300	26600	37950	38814.46	4.32	0	-597	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2761	44.66	3.35	12	0.82	870.00	11604.00	40150	20230721	-3.24	15650	20221013	148.24	40150	-3.24	20230721	17600	120.74	20230103	40150	-3.24	20230721	15650	148.24	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
6	20230831	121343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38500	550	2	1.45	2110080850	54364	80.88	37950	39500	37500	49300	26600	37950	38813.94	4.32	0	1038	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2736	44.25	3.32	12	0.76	870.00	11604.00	40150	20230721	-4.11	15650	20221013	146.01	40150	-4.11	20230721	17600	118.75	20230103	40150	-4.11	20230721	15650	146.01	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
7	20230831	111811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39050	1100	2	2.90	1914873000	49332	73.39	37950	39500	37500	49300	26600	37950	38816.04	4.32	0	621	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2775	44.89	3.37	12	0.69	870.00	11604.00	40150	20230721	-2.74	15650	20221013	149.52	40150	-2.74	20230721	17600	121.88	20230103	40150	-2.74	20230721	15650	149.52	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
8	20230831	101429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38800	850	2	2.24	1179300100	30455	45.31	37950	39500	37500	49300	26600	37950	38722.71	4.32	0	-3984	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2757	44.60	3.34	12	0.43	870.00	11604.00	40150	20230721	-3.36	15650	20221013	147.92	40150	-3.36	20230721	17600	120.45	20230103	40150	-3.36	20230721	15650	147.92	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
9	20230831	091255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38450	500	2	1.32	249816250	6573	9.78	37950	38500	37500	49300	26600	37950	38006.43	4.32	0	-1625	39450	38700	37700	36950	35950	39075	37325	36	11350	500	28080	50	1	7106760	2733	44.20	3.31	12	0.09	870.00	11604.00	40150	20230721	-4.23	15650	20221013	145.69	40150	-4.23	20230721	17600	118.47	20230103	40150	-4.23	20230721	15650	145.69	20221013	4.37	N	214430	500	35 억		306899	N	N	0	N	00	N
10	20230830	160955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37950	150	2	0.40	2542789900	67164	57.40	37800	38450	36700	49100	26500	37800	37859.42	4.48	0	-11612	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2697	43.62	3.27	12	0.95	870.00	11604.00	40150	20230721	-5.48	15650	20221013	142.49	40150	-5.48	20230721	17600	115.62	20230103	40150	-5.48	20230721	15650	142.49	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
11	20230830	151200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38000	200	2	0.53	2485535150	65653	56.11	37800	38450	36700	49100	26500	37800	37858.67	4.48	0	-11635	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2701	43.68	3.27	12	0.92	870.00	11604.00	40150	20230721	-5.35	15650	20221013	142.81	40150	-5.35	20230721	17600	115.91	20230103	40150	-5.35	20230721	15650	142.81	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
12	20230830	141249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38450	650	2	1.72	1976105650	52330	44.72	37800	38450	36700	49100	26500	37800	37762.39	4.48	0	-6483	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2733	44.20	3.31	12	0.74	870.00	11604.00	40150	20230721	-4.23	15650	20221013	145.69	40150	-4.23	20230721	17600	118.47	20230103	40150	-4.23	20230721	15650	145.69	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
13	20230830	131240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38000	200	2	0.53	1330569250	35439	30.29	37800	38300	36700	49100	26500	37800	37545.34	4.48	0	-2595	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2701	43.68	3.27	12	0.50	870.00	11604.00	40150	20230721	-5.35	15650	20221013	142.81	40150	-5.35	20230721	17600	115.91	20230103	40150	-5.35	20230721	15650	142.81	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
14	20230830	121252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	-250	5	-0.66	980093400	26140	22.34	37800	38000	36700	49100	26500	37800	37494.01	4.48	0	-5824	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2669	43.16	3.24	12	0.37	870.00	11604.00	40150	20230721	-6.48	15650	20221013	139.94	40150	-6.48	20230721	17600	113.35	20230103	40150	-6.48	20230721	15650	139.94	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
15	20230830	111754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37850	50	2	0.13	839195950	22402	19.14	37800	38000	36700	49100	26500	37800	37460.76	4.48	0	-5598	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2690	43.51	3.26	12	0.32	870.00	11604.00	40150	20230721	-5.73	15650	20221013	141.85	40150	-5.73	20230721	17600	115.06	20230103	40150	-5.73	20230721	15650	141.85	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
16	20230830	101333	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37300	-500	5	-1.32	533143600	14296	12.22	37800	37850	36700	49100	26500	37800	37293.20	4.48	0	-3522	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2651	42.87	3.21	12	0.20	870.00	11604.00	40150	20230721	-7.10	15650	20221013	138.34	40150	-7.10	20230721	17600	111.93	20230103	40150	-7.10	20230721	15650	138.34	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
17	20230830	091233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37700	-100	5	-0.26	122435050	3255	2.78	37800	37850	37200	49100	26500	37800	37614.45	4.48	0	-1030	40100	38950	37150	36000	34200	39525	36575	36	11300	500	27970	50	1	7106760	2679	43.33	3.25	12	0.05	870.00	11604.00	40150	20230721	-6.10	15650	20221013	140.89	40150	-6.10	20230721	17600	114.20	20230103	40150	-6.10	20230721	15650	140.89	20221013	4.40	N	214430	500	35 억		318077	N	N	0	N	00	N
18	20230829	160948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	1900	2	5.29	3792626800	101776	197.70	35850	38300	35350	46650	25150	35900	37263.78	4.42	0	2855	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2686	43.45	3.26	12	1.43	870.00	11604.00	40150	20230721	-5.85	15650	20221013	141.53	40150	-5.85	20230721	17600	114.77	20230103	40150	-5.85	20230721	15650	141.53	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
19	20230829	151208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	1900	2	5.29	3613113450	97026	188.48	35850	38300	35350	46650	25150	35900	37238.61	4.42	0	3531	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2686	43.45	3.26	12	1.37	870.00	11604.00	40150	20230721	-5.85	15650	20221013	141.53	40150	-5.85	20230721	17600	114.77	20230103	40150	-5.85	20230721	15650	141.53	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
20	20230829	141335	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37750	1850	2	5.15	2590613400	70143	136.26	35850	37850	35350	46650	25150	35900	36933.31	4.42	0	64	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2683	43.39	3.25	12	0.99	870.00	11604.00	40150	20230721	-5.98	15650	20221013	141.21	40150	-5.98	20230721	17600	114.49	20230103	40150	-5.98	20230721	15650	141.21	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
21	20230829	131238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	1900	2	5.29	2305711900	62562	121.53	35850	37800	35350	46650	25150	35900	36854.83	4.42	0	-864	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2686	43.45	3.26	12	0.88	870.00	11604.00	40150	20230721	-5.85	15650	20221013	141.53	40150	-5.85	20230721	17600	114.77	20230103	40150	-5.85	20230721	15650	141.53	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
22	20230829	121328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37250	1350	2	3.76	1906611450	51915	100.85	35850	37700	35350	46650	25150	35900	36725.64	4.42	0	-4169	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2647	42.82	3.21	12	0.73	870.00	11604.00	40150	20230721	-7.22	15650	20221013	138.02	40150	-7.22	20230721	17600	111.65	20230103	40150	-7.22	20230721	15650	138.02	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
23	20230829	112007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37400	1500	2	4.18	1732606600	47256	91.80	35850	37700	35350	46650	25150	35900	36664.27	4.42	0	-4127	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2658	42.99	3.22	12	0.66	870.00	11604.00	40150	20230721	-6.85	15650	20221013	138.98	40150	-6.85	20230721	17600	112.50	20230103	40150	-6.85	20230721	15650	138.98	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
24	20230829	101428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36100	200	2	0.56	423032100	11844	23.01	35850	36100	35350	46650	25150	35900	35717.00	4.42	0	645	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2566	41.49	3.11	12	0.17	870.00	11604.00	40150	20230721	-10.09	15650	20221013	130.67	40150	-10.09	20230721	17600	105.11	20230103	40150	-10.09	20230721	15650	130.67	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
25	20230829	090932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35400	-500	5	-1.39	106144550	2984	5.80	35850	35850	35400	46650	25150	35900	35571.23	4.42	0	-398	37200	36550	35900	35250	34600	36225	34925	36	10750	500	26560	50	1	7106760	2516	40.69	3.05	12	0.04	870.00	11604.00	40150	20230721	-11.83	15650	20221013	126.20	40150	-11.83	20230721	17600	101.14	20230103	40150	-11.83	20230721	15650	126.20	20221013	4.27	N	214430	500	35 억		314050	N	N	0	N	00	N
26	20230828	160920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	-250	5	-0.69	1830949800	51420	51.54	36550	36550	35250	46950	25350	36150	35607.05	4.46	0	-2680	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2551	41.26	3.09	12	0.72	870.00	11604.00	40150	20230721	-10.59	15650	20221013	129.39	40150	-10.59	20230721	17600	103.98	20230103	40150	-10.59	20230721	15650	129.39	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
27	20230828	150930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35750	-400	5	-1.11	1655960500	46534	46.65	36550	36550	35250	46950	25350	36150	35586.03	4.46	0	-1667	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2541	41.09	3.08	12	0.65	870.00	11604.00	40150	20230721	-10.96	15650	20221013	128.43	40150	-10.96	20230721	17600	103.12	20230103	40150	-10.96	20230721	15650	128.43	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
28	20230828	140932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-600	5	-1.66	1195151700	33540	33.62	36550	36550	35400	46950	25350	36150	35633.62	4.46	0	1988	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2526	40.86	3.06	12	0.47	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
29	20230828	130941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-600	5	-1.66	1086215950	30469	30.54	36550	36550	35400	46950	25350	36150	35649.87	4.46	0	2809	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2526	40.86	3.06	12	0.43	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
30	20230828	120933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35700	-450	5	-1.24	1000523650	28065	28.13	36550	36550	35400	46950	25350	36150	35650.23	4.46	0	3907	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2537	41.03	3.08	12	0.39	870.00	11604.00	40150	20230721	-11.08	15650	20221013	128.12	40150	-11.08	20230721	17600	102.84	20230103	40150	-11.08	20230721	15650	128.12	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
31	20230828	110928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35800	-350	5	-0.97	920371300	25827	25.89	36550	36550	35400	46950	25350	36150	35636.01	4.46	0	5056	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2544	41.15	3.09	12	0.36	870.00	11604.00	40150	20230721	-10.83	15650	20221013	128.75	40150	-10.83	20230721	17600	103.41	20230103	40150	-10.83	20230721	15650	128.75	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
32	20230828	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35400	-750	5	-2.07	702101750	19698	19.75	36550	36550	35400	46950	25350	36150	35643.30	4.46	0	4730	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2516	40.69	3.05	12	0.28	870.00	11604.00	40150	20230721	-11.83	15650	20221013	126.20	40150	-11.83	20230721	17600	101.14	20230103	40150	-11.83	20230721	15650	126.20	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
33	20230828	090931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	-150	5	-0.41	116051050	3214	3.22	36550	36550	35600	46950	25350	36150	36107.98	4.46	0	-1521	39016	37582	36716	35282	34416	37150	34850	36	10800	500	26750	50	1	7106760	2558	41.38	3.10	12	0.05	870.00	11604.00	40150	20230721	-10.34	15650	20221013	130.03	40150	-10.34	20230721	17600	104.55	20230103	40150	-10.34	20230721	15650	130.03	20221013	3.98	N	214430	500	35 억		316743	N	N	0	N	00	N
34	20230825	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36150	-2500	5	-6.47	3647842250	99598	34.94	38050	38150	35850	50200	27100	38650	36626.36	4.96	0	-34817	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2569	41.55	3.12	12	1.40	870.00	11604.00	40150	20230721	-9.96	15650	20221013	130.99	40150	-9.96	20230721	17600	105.40	20230103	40150	-9.96	20230721	15650	130.99	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
35	20230825	150931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35950	-2700	5	-6.99	3303898700	90057	31.59	38050	38150	35850	50200	27100	38650	36686.73	4.96	0	-30102	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2555	41.32	3.10	12	1.27	870.00	11604.00	40150	20230721	-10.46	15650	20221013	129.71	40150	-10.46	20230721	17600	104.26	20230103	40150	-10.46	20230721	15650	129.71	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
36	20230825	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36050	-2600	5	-6.73	2862027250	77797	27.29	38050	38150	36000	50200	27100	38650	36788.38	4.96	0	-24572	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2562	41.44	3.11	12	1.09	870.00	11604.00	40150	20230721	-10.21	15650	20221013	130.35	40150	-10.21	20230721	17600	104.83	20230103	40150	-10.21	20230721	15650	130.35	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
37	20230825	130924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36250	-2400	5	-6.21	2490141950	67537	23.69	38050	38150	36050	50200	27100	38650	36870.75	4.96	0	-19529	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2576	41.67	3.12	12	0.95	870.00	11604.00	40150	20230721	-9.71	15650	20221013	131.63	40150	-9.71	20230721	17600	105.97	20230103	40150	-9.71	20230721	15650	131.63	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
38	20230825	120925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36200	-2450	5	-6.34	2204876000	59649	20.92	38050	38150	36150	50200	27100	38650	36964.15	4.96	0	-16412	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2573	41.61	3.12	12	0.84	870.00	11604.00	40150	20230721	-9.84	15650	20221013	131.31	40150	-9.84	20230721	17600	105.68	20230103	40150	-9.84	20230721	15650	131.31	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
39	20230825	110925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36550	-2100	5	-5.43	1926848450	51996	18.24	38050	38150	36250	50200	27100	38650	37057.60	4.96	0	-12235	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2598	42.01	3.15	12	0.73	870.00	11604.00	40150	20230721	-8.97	15650	20221013	133.55	40150	-8.97	20230721	17600	107.67	20230103	40150	-8.97	20230721	15650	133.55	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
40	20230825	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36850	-1800	5	-4.66	1276548050	34168	11.99	38050	38150	36650	50200	27100	38650	37360.89	4.96	0	-6956	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2619	42.36	3.18	12	0.48	870.00	11604.00	40150	20230721	-8.22	15650	20221013	135.46	40150	-8.22	20230721	17600	109.38	20230103	40150	-8.22	20230721	15650	135.46	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
41	20230825	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37650	-1000	5	-2.59	422875700	11184	3.92	38050	38150	37400	50200	27100	38650	37810.70	4.96	0	-420	42083	40366	36933	35216	31783	41225	36075	36	11550	500	28600	50	1	7106760	2676	43.28	3.24	12	0.16	870.00	11604.00	40150	20230721	-6.23	15650	20221013	140.58	40150	-6.23	20230721	17600	113.92	20230103	40150	-6.23	20230721	15650	140.58	20221013	4.00	N	214430	500	35 억		352260	N	N	0	N	00	N
42	20230824	160918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	5200	2	15.55	10528120150	283809	479.36	33600	38650	33500	43450	23450	33450	37095.35	4.53	0	32603	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2747	44.43	3.33	12	3.99	870.00	11604.00	40150	20230721	-3.74	15650	20221013	146.96	40150	-3.74	20230721	17600	119.60	20230103	40150	-3.74	20230721	15650	146.96	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
43	20230824	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38450	5000	2	14.95	10213924100	275660	465.59	33600	38650	33500	43450	23450	33450	37052.62	4.53	0	33597	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2733	44.20	3.31	12	3.88	870.00	11604.00	40150	20230721	-4.23	15650	20221013	145.69	40150	-4.23	20230721	17600	118.47	20230103	40150	-4.23	20230721	15650	145.69	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
44	20230824	140919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38600	5150	2	15.40	9308844400	252002	425.64	33600	38600	33500	43450	23450	33450	36939.57	4.53	0	32035	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2743	44.37	3.33	12	3.55	870.00	11604.00	40150	20230721	-3.86	15650	20221013	146.65	40150	-3.86	20230721	17600	119.32	20230103	40150	-3.86	20230721	15650	146.65	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
45	20230824	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37350	3900	2	11.66	7401317550	201807	340.86	33600	37850	33500	43450	23450	33450	36675.23	4.53	0	21202	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2654	42.93	3.22	12	2.84	870.00	11604.00	40150	20230721	-6.97	15650	20221013	138.66	40150	-6.97	20230721	17600	112.22	20230103	40150	-6.97	20230721	15650	138.66	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
46	20230824	120925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37500	4050	2	12.11	6813692250	186071	314.28	33600	37850	33500	43450	23450	33450	36618.78	4.53	0	19658	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2665	43.10	3.23	12	2.62	870.00	11604.00	40150	20230721	-6.60	15650	20221013	139.62	40150	-6.60	20230721	17600	113.07	20230103	40150	-6.60	20230721	15650	139.62	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
47	20230824	110921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	4150	2	12.41	6344478000	173520	293.08	33600	37850	33500	43450	23450	33450	36563.38	4.53	0	18129	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2672	43.22	3.24	12	2.44	870.00	11604.00	40150	20230721	-6.35	15650	20221013	140.26	40150	-6.35	20230721	17600	113.64	20230103	40150	-6.35	20230721	15650	140.26	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
48	20230824	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37250	3800	2	11.36	4497184800	123906	209.28	33600	37700	33500	43450	23450	33450	36295.13	4.53	0	4003	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2647	42.82	3.21	12	1.74	870.00	11604.00	40150	20230721	-7.22	15650	20221013	138.02	40150	-7.22	20230721	17600	111.65	20230103	40150	-7.22	20230721	15650	138.02	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
49	20230824	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	800	2	2.39	119326400	3491	5.90	33600	34450	33500	43450	23450	33450	34181.15	4.53	0	-2579	35750	34600	33700	32550	31650	34150	32100	36	10000	500	24750	50	1	7106760	2434	39.37	2.95	12	0.05	870.00	11604.00	40150	20230721	-14.69	15650	20221013	118.85	40150	-14.69	20230721	17600	94.60	20230103	40150	-14.69	20230721	15650	118.85	20221013	3.87	N	214430	500	35 억		322108	N	N	0	N	00	N
50	20230823	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33450	250	2	0.75	2011907500	59169	174.50	33850	34850	32800	43150	23250	33200	34002.94	4.55	0	8464	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2377	38.45	2.88	12	0.83	870.00	11604.00	40150	20230721	-16.69	15650	20221013	113.74	40150	-16.69	20230721	17600	90.06	20230103	40150	-16.69	20230721	15650	113.74	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
51	20230823	150913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33700	500	2	1.51	1974219100	58044	171.18	33850	34850	32800	43150	23250	33200	34012.46	4.55	0	8461	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2395	38.74	2.90	12	0.82	870.00	11604.00	40150	20230721	-16.06	15650	20221013	115.34	40150	-16.06	20230721	17600	91.48	20230103	40150	-16.06	20230721	15650	115.34	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
52	20230823	140922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33800	600	2	1.81	1895141700	55699	164.27	33850	34850	32800	43150	23250	33200	34024.70	4.55	0	10376	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2402	38.85	2.91	12	0.78	870.00	11604.00	40150	20230721	-15.82	15650	20221013	115.97	40150	-15.82	20230721	17600	92.05	20230103	40150	-15.82	20230721	15650	115.97	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
53	20230823	130913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	850	2	2.56	1768505050	51956	153.23	33850	34850	32800	43150	23250	33200	34038.51	4.55	0	10507	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2420	39.14	2.93	12	0.73	870.00	11604.00	40150	20230721	-15.19	15650	20221013	117.57	40150	-15.19	20230721	17600	93.47	20230103	40150	-15.19	20230721	15650	117.57	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
54	20230823	120920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	950	2	2.86	1689979400	49652	146.43	33850	34850	32800	43150	23250	33200	34036.48	4.55	0	11857	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2427	39.25	2.94	12	0.70	870.00	11604.00	40150	20230721	-14.94	15650	20221013	118.21	40150	-14.94	20230721	17600	94.03	20230103	40150	-14.94	20230721	15650	118.21	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
55	20230823	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33950	750	2	2.26	1546977400	45456	134.06	33850	34850	32800	43150	23250	33200	34032.41	4.55	0	9523	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2413	39.02	2.93	12	0.64	870.00	11604.00	40150	20230721	-15.44	15650	20221013	116.93	40150	-15.44	20230721	17600	92.90	20230103	40150	-15.44	20230721	15650	116.93	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
56	20230823	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	1100	2	3.31	1279580150	37594	110.87	33850	34850	32800	43150	23250	33200	34036.82	4.55	0	6839	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2438	39.43	2.96	12	0.53	870.00	11604.00	40150	20230721	-14.57	15650	20221013	119.17	40150	-14.57	20230721	17600	94.89	20230103	40150	-14.57	20230721	15650	119.17	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
57	20230823	090922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	-150	5	-0.45	54925700	1657	4.89	33850	33850	32800	43150	23250	33200	33147.68	4.55	0	14	33933	33566	33183	32816	32433	33375	32625	36	9950	500	24560	50	1	7106760	2349	37.99	2.85	12	0.02	870.00	11604.00	40150	20230721	-17.68	15650	20221013	111.18	40150	-17.68	20230721	17600	87.78	20230103	40150	-17.68	20230721	15650	111.18	20221013	3.95	N	214430	500	35 억		323479	N	N	0	N	00	N
58	20230822	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	-50	5	-0.15	1122934400	33908	105.01	33250	33550	32800	43200	23300	33250	33117.08	4.61	0	-5712	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2359	38.16	2.86	12	0.48	870.00	11604.00	40150	20230721	-17.31	15650	20221013	112.14	40150	-17.31	20230721	17600	88.64	20230103	40150	-17.31	20230721	15650	112.14	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
59	20230822	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	-50	5	-0.15	1020612250	30816	95.44	33250	33550	32800	43200	23300	33250	33119.56	4.61	0	-6769	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2359	38.16	2.86	12	0.43	870.00	11604.00	40150	20230721	-17.31	15650	20221013	112.14	40150	-17.31	20230721	17600	88.64	20230103	40150	-17.31	20230721	15650	112.14	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
60	20230822	140911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-300	5	-0.90	854646150	25827	79.99	33250	33550	32800	43200	23300	33250	33091.19	4.61	0	-6090	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2342	37.87	2.84	12	0.36	870.00	11604.00	40150	20230721	-17.93	15650	20221013	110.54	40150	-17.93	20230721	17600	87.22	20230103	40150	-17.93	20230721	15650	110.54	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
61	20230822	130909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	-200	5	-0.60	636011650	19186	59.42	33250	33550	32800	43200	23300	33250	33149.78	4.61	0	-6119	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2349	37.99	2.85	12	0.27	870.00	11604.00	40150	20230721	-17.68	15650	20221013	111.18	40150	-17.68	20230721	17600	87.78	20230103	40150	-17.68	20230721	15650	111.18	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
62	20230822	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-300	5	-0.90	575430850	17346	53.72	33250	33550	32800	43200	23300	33250	33173.69	4.61	0	-6627	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2342	37.87	2.84	12	0.24	870.00	11604.00	40150	20230721	-17.93	15650	20221013	110.54	40150	-17.93	20230721	17600	87.22	20230103	40150	-17.93	20230721	15650	110.54	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
63	20230822	110910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-300	5	-0.90	562599150	16957	52.52	33250	33550	32800	43200	23300	33250	33177.99	4.61	0	-6666	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2342	37.87	2.84	12	0.24	870.00	11604.00	40150	20230721	-17.93	15650	20221013	110.54	40150	-17.93	20230721	17600	87.22	20230103	40150	-17.93	20230721	15650	110.54	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
64	20230822	100906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33500	250	2	0.75	401788950	12128	37.56	33250	33550	32800	43200	23300	33250	33129.04	4.61	0	-5417	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2381	38.51	2.89	12	0.17	870.00	11604.00	40150	20230721	-16.56	15650	20221013	114.06	40150	-16.56	20230721	17600	90.34	20230103	40150	-16.56	20230721	15650	114.06	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
65	20230822	090907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32800	-450	5	-1.35	75333850	2283	7.07	33250	33250	32800	43200	23300	33250	32997.74	4.61	0	283	34383	33816	33233	32666	32083	33525	32375	36	9950	500	24600	50	1	7106760	2331	37.70	2.83	12	0.03	870.00	11604.00	40150	20230721	-18.31	15650	20221013	109.58	40150	-18.31	20230721	17600	86.36	20230103	40150	-18.31	20230721	15650	109.58	20221013	4.06	N	214430	500	35 억		327600	N	N	0	N	00	N
66	20230821	160904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	-400	5	-1.19	1071875300	32274	44.69	33650	33800	32650	43700	23600	33650	33211.70	4.70	0	-6536	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2363	38.22	2.87	12	0.45	870.00	11604.00	40150	20230721	-17.19	15650	20221013	112.46	40150	-17.19	20230721	17600	88.92	20230103	40150	-17.19	20230721	15650	112.46	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
67	20230821	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	-450	5	-1.34	969284850	29177	40.40	33650	33800	32650	43700	23600	33650	33220.85	4.70	0	-5124	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2359	38.16	2.86	12	0.41	870.00	11604.00	40150	20230721	-17.31	15650	20221013	112.14	40150	-17.31	20230721	17600	88.64	20230103	40150	-17.31	20230721	15650	112.14	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
68	20230821	140907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	-300	5	-0.89	823626000	24782	34.32	33650	33800	32650	43700	23600	33650	33234.85	4.70	0	-3739	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2370	38.33	2.87	12	0.35	870.00	11604.00	40150	20230721	-16.94	15650	20221013	113.10	40150	-16.94	20230721	17600	89.49	20230103	40150	-16.94	20230721	15650	113.10	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
69	20230821	130917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	-50	5	-0.15	586039400	17668	24.47	33650	33800	32650	43700	23600	33650	33169.54	4.70	0	-3520	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2388	38.62	2.90	12	0.25	870.00	11604.00	40150	20230721	-16.31	15650	20221013	114.70	40150	-16.31	20230721	17600	90.91	20230103	40150	-16.31	20230721	15650	114.70	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
70	20230821	120914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	-50	5	-0.15	503945150	15217	21.07	33650	33800	32650	43700	23600	33650	33117.25	4.70	0	-3346	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2388	38.62	2.90	12	0.21	870.00	11604.00	40150	20230721	-16.31	15650	20221013	114.70	40150	-16.31	20230721	17600	90.91	20230103	40150	-16.31	20230721	15650	114.70	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
71	20230821	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33700	50	2	0.15	446492800	13508	18.70	33650	33700	32650	43700	23600	33650	33053.95	4.70	0	-3092	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2395	38.74	2.90	12	0.19	870.00	11604.00	40150	20230721	-16.06	15650	20221013	115.34	40150	-16.06	20230721	17600	91.48	20230103	40150	-16.06	20230721	15650	115.34	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
72	20230821	100904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	-500	5	-1.49	351181400	10652	14.75	33650	33650	32650	43700	23600	33650	32968.59	4.70	0	-3245	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2356	38.10	2.86	12	0.15	870.00	11604.00	40150	20230721	-17.43	15650	20221013	111.82	40150	-17.43	20230721	17600	88.35	20230103	40150	-17.43	20230721	15650	111.82	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
73	20230821	090913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33000	-650	5	-1.93	80774850	2431	3.37	33650	33650	33000	43700	23600	33650	33227.01	4.70	0	-2089	35450	34550	33700	32800	31950	35000	33250	36	10050	500	24900	50	1	7106760	2345	37.93	2.84	12	0.03	870.00	11604.00	40150	20230721	-17.81	15650	20221013	110.86	40150	-17.81	20230721	17600	87.50	20230103	40150	-17.81	20230721	15650	110.86	20221013	4.15	N	214430	500	35 억		334271	N	N	0	N	00	N
74	20230818	160906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33650	-150	5	-0.44	2405748600	71071	148.49	33100	34600	32850	43900	23700	33800	33850.18	4.56	0	10836	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2391	38.68	2.90	12	1.00	870.00	11604.00	40150	20230721	-16.19	15650	20221013	115.02	40150	-16.19	20230721	17600	91.19	20230103	40150	-16.19	20230721	15650	115.02	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
75	20230818	150858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33450	-350	5	-1.04	2364608650	69846	145.94	33100	34600	32850	43900	23700	33800	33854.60	4.56	0	10626	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2377	38.45	2.88	12	0.98	870.00	11604.00	40150	20230721	-16.69	15650	20221013	113.74	40150	-16.69	20230721	17600	90.06	20230103	40150	-16.69	20230721	15650	113.74	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
76	20230818	140905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	350	2	1.04	1975923900	58326	121.87	33100	34600	32850	43900	23700	33800	33877.24	4.56	0	7586	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2427	39.25	2.94	12	0.82	870.00	11604.00	40150	20230721	-14.94	15650	20221013	118.21	40150	-14.94	20230721	17600	94.03	20230103	40150	-14.94	20230721	15650	118.21	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
77	20230818	130858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	400	2	1.18	1770460850	52324	109.32	33100	34600	32850	43900	23700	33800	33836.50	4.56	0	9457	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2431	39.31	2.95	12	0.74	870.00	11604.00	40150	20230721	-14.82	15650	20221013	118.53	40150	-14.82	20230721	17600	94.32	20230103	40150	-14.82	20230721	15650	118.53	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
78	20230818	120910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	350	2	1.04	1536420900	45520	95.11	33100	34600	32850	43900	23700	33800	33752.66	4.56	0	12853	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2427	39.25	2.94	12	0.64	870.00	11604.00	40150	20230721	-14.94	15650	20221013	118.21	40150	-14.94	20230721	17600	94.03	20230103	40150	-14.94	20230721	15650	118.21	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
79	20230818	110901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34550	750	2	2.22	1305420500	38787	81.04	33100	34600	32850	43900	23700	33800	33656.13	4.56	0	16483	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2455	39.71	2.98	12	0.55	870.00	11604.00	40150	20230721	-13.95	15650	20221013	120.77	40150	-13.95	20230721	17600	96.31	20230103	40150	-13.95	20230721	15650	120.77	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
80	20230818	100905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	250	2	0.74	967631400	28933	60.45	33100	34400	32850	43900	23700	33800	33443.87	4.56	0	12882	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2420	39.14	2.93	12	0.41	870.00	11604.00	40150	20230721	-15.19	15650	20221013	117.57	40150	-15.19	20230721	17600	93.47	20230103	40150	-15.19	20230721	15650	117.57	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
81	20230818	090910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33000	-800	5	-2.37	238743100	7212	15.07	33100	33400	33000	43900	23700	33800	33103.59	4.56	0	1610	34866	34332	33416	32882	31966	34600	33150	36	10100	500	25010	50	1	7106760	2345	37.93	2.84	12	0.10	870.00	11604.00	40150	20230721	-17.81	15650	20221013	110.86	40150	-17.81	20230721	17600	87.50	20230103	40150	-17.81	20230721	15650	110.86	20221013	4.25	N	214430	500	35 억		323715	N	N	0	N	00	N
82	20230817	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33800	-250	5	-0.73	1587633950	47655	55.13	33300	33950	32500	44250	23850	34050	33315.03	4.51	0	3469	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2402	38.85	2.91	12	0.67	870.00	11604.00	40150	20230721	-15.82	15650	20221013	115.97	40150	-15.82	20230721	17600	92.05	20230103	40150	-15.82	20230721	15650	115.97	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
83	20230817	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33550	-500	5	-1.47	1538830950	46210	53.45	33300	33950	32500	44250	23850	34050	33300.81	4.51	0	4180	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2384	38.56	2.89	12	0.65	870.00	11604.00	40150	20230721	-16.44	15650	20221013	114.38	40150	-16.44	20230721	17600	90.62	20230103	40150	-16.44	20230721	15650	114.38	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
84	20230817	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33750	-300	5	-0.88	1348413350	40542	46.90	33300	33950	32500	44250	23850	34050	33259.65	4.51	0	4396	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2399	38.79	2.91	12	0.57	870.00	11604.00	40150	20230721	-15.94	15650	20221013	115.65	40150	-15.94	20230721	17600	91.76	20230103	40150	-15.94	20230721	15650	115.65	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
85	20230817	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33850	-200	5	-0.59	1159578450	34972	40.45	33300	33950	32500	44250	23850	34050	33157.31	4.51	0	5233	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2406	38.91	2.92	12	0.49	870.00	11604.00	40150	20230721	-15.69	15650	20221013	116.29	40150	-15.69	20230721	17600	92.33	20230103	40150	-15.69	20230721	15650	116.29	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
86	20230817	120904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	-450	5	-1.32	1039865050	31428	36.36	33300	33950	32500	44250	23850	34050	33087.19	4.51	0	6789	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2388	38.62	2.90	12	0.44	870.00	11604.00	40150	20230721	-16.31	15650	20221013	114.70	40150	-16.31	20230721	17600	90.91	20230103	40150	-16.31	20230721	15650	114.70	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
87	20230817	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	-750	5	-2.20	903187100	27348	31.64	33300	33950	32500	44250	23850	34050	33025.67	4.51	0	5638	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2367	38.28	2.87	12	0.38	870.00	11604.00	40150	20230721	-17.06	15650	20221013	112.78	40150	-17.06	20230721	17600	89.20	20230103	40150	-17.06	20230721	15650	112.78	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
88	20230817	100859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33900	-150	5	-0.44	421341700	12708	14.70	33300	33950	32700	44250	23850	34050	33155.56	4.51	0	463	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2409	38.97	2.92	12	0.18	870.00	11604.00	40150	20230721	-15.57	15650	20221013	116.61	40150	-15.57	20230721	17600	92.61	20230103	40150	-15.57	20230721	15650	116.61	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
89	20230817	090857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33500	-550	5	-1.62	78057350	2332	2.70	33300	33700	33300	44250	23850	34050	33472.03	4.51	0	-895	35950	35000	33550	32600	31150	35250	32850	36	10200	500	25190	50	1	7106760	2381	38.51	2.89	12	0.03	870.00	11604.00	40150	20230721	-16.56	15650	20221013	114.06	40150	-16.56	20230721	17600	90.34	20230103	40150	-16.56	20230721	15650	114.06	20221013	4.33	N	214430	500	35 억		320856	N	N	0	N	00	N
90	20230816	160903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	-350	5	-1.02	2874600550	86436	114.31	34050	34500	32100	44700	24100	34400	33254.40	4.57	0	-5001	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2420	39.14	2.93	12	1.22	870.00	11604.00	40150	20230721	-15.19	15650	20221013	117.57	40150	-15.19	20230721	17600	93.47	20230103	40150	-15.19	20230721	15650	117.57	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
91	20230816	150906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34000	-400	5	-1.16	2790950000	83978	111.06	34050	34500	32100	44700	24100	34400	33234.30	4.57	0	-4500	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2416	39.08	2.93	12	1.18	870.00	11604.00	40150	20230721	-15.32	15650	20221013	117.25	40150	-15.32	20230721	17600	93.18	20230103	40150	-15.32	20230721	15650	117.25	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
92	20230816	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34100	-300	5	-0.87	2639814100	79534	105.18	34050	34500	32100	44700	24100	34400	33191.01	4.57	0	-4280	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2423	39.20	2.94	12	1.12	870.00	11604.00	40150	20230721	-15.07	15650	20221013	117.89	40150	-15.07	20230721	17600	93.75	20230103	40150	-15.07	20230721	15650	117.89	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
93	20230816	130901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	-250	5	-0.73	2464808000	74390	98.38	34050	34500	32100	44700	24100	34400	33133.59	4.57	0	-2064	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2427	39.25	2.94	12	1.05	870.00	11604.00	40150	20230721	-14.94	15650	20221013	118.21	40150	-14.94	20230721	17600	94.03	20230103	40150	-14.94	20230721	15650	118.21	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
94	20230816	120913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-50	5	-0.15	2257153900	68344	90.38	34050	34500	32100	44700	24100	34400	33026.37	4.57	0	-562	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2441	39.48	2.96	12	0.96	870.00	11604.00	40150	20230721	-14.45	15650	20221013	119.49	40150	-14.45	20230721	17600	95.17	20230103	40150	-14.45	20230721	15650	119.49	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
95	20230816	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	-350	5	-1.02	1965400850	59834	79.13	34050	34100	32100	44700	24100	34400	32847.56	4.57	0	2474	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2420	39.14	2.93	12	0.84	870.00	11604.00	40150	20230721	-15.19	15650	20221013	117.57	40150	-15.19	20230721	17600	93.47	20230103	40150	-15.19	20230721	15650	117.57	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
96	20230816	100904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	-2050	5	-5.96	1380224650	42257	55.88	34050	34050	32100	44700	24100	34400	32662.63	4.57	0	-1896	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2299	37.18	2.79	12	0.59	870.00	11604.00	40150	20230721	-19.43	15650	20221013	106.71	40150	-19.43	20230721	17600	83.81	20230103	40150	-19.43	20230721	15650	106.71	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
97	20230816	090901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	-1050	5	-3.05	140733950	4190	5.54	34050	34050	33200	44700	24100	34400	33588.05	4.57	0	-454	36800	35600	34900	33700	33000	35250	33350	36	10300	500	25450	50	1	7106760	2370	38.33	2.87	12	0.06	870.00	11604.00	40150	20230721	-16.94	15650	20221013	113.10	40150	-16.94	20230721	17600	89.49	20230103	40150	-16.94	20230721	15650	113.10	20221013	4.35	N	214430	500	35 억		324881	N	N	0	N	00	N
98	20230814	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34400	-1650	5	-4.58	2614210150	75402	323.66	36050	36100	34200	46850	25250	36050	34670.50	4.53	0	2621	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2445	39.54	2.96	12	1.06	870.00	11604.00	40150	20230721	-14.32	15650	20221013	119.81	40150	-14.32	20230721	17600	95.45	20230103	40150	-14.32	20230721	15650	119.81	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
99	20230814	150849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	-1600	5	-4.44	2463155700	71016	304.83	36050	36100	34200	46850	25250	36050	34684.52	4.53	0	2552	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2448	39.60	2.97	12	1.00	870.00	11604.00	40150	20230721	-14.20	15650	20221013	120.13	40150	-14.20	20230721	17600	95.74	20230103	40150	-14.20	20230721	15650	120.13	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
100	20230814	140852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-1700	5	-4.72	2332538500	67238	288.61	36050	36100	34200	46850	25250	36050	34690.78	4.53	0	4804	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2441	39.48	2.96	12	0.95	870.00	11604.00	40150	20230721	-14.45	15650	20221013	119.49	40150	-14.45	20230721	17600	95.17	20230103	40150	-14.45	20230721	15650	119.49	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
101	20230814	130843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	-1550	5	-4.30	2120789650	61098	262.26	36050	36100	34200	46850	25250	36050	34711.28	4.53	0	5672	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2452	39.66	2.97	12	0.86	870.00	11604.00	40150	20230721	-14.07	15650	20221013	120.45	40150	-14.07	20230721	17600	96.02	20230103	40150	-14.07	20230721	15650	120.45	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
102	20230814	120849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	-1750	5	-4.85	1920731050	55313	237.43	36050	36100	34200	46850	25250	36050	34724.77	4.53	0	7866	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2438	39.43	2.96	12	0.78	870.00	11604.00	40150	20230721	-14.57	15650	20221013	119.17	40150	-14.57	20230721	17600	94.89	20230103	40150	-14.57	20230721	15650	119.17	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
103	20230814	110844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	-1250	5	-3.47	850205350	24238	104.04	36050	36100	34700	46850	25250	36050	35077.37	4.53	0	111	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2473	40.00	3.00	12	0.34	870.00	11604.00	40150	20230721	-13.33	15650	20221013	122.36	40150	-13.33	20230721	17600	97.73	20230103	40150	-13.33	20230721	15650	122.36	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
104	20230814	100845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35200	-850	5	-2.36	591689500	16856	72.35	36050	36100	34700	46850	25250	36050	35102.60	4.53	0	697	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2502	40.46	3.03	12	0.24	870.00	11604.00	40150	20230721	-12.33	15650	20221013	124.92	40150	-12.33	20230721	17600	100.00	20230103	40150	-12.33	20230721	15650	124.92	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
105	20230814	090843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35300	-750	5	-2.08	128373800	3612	15.50	36050	36100	35250	46850	25250	36050	35540.92	4.53	0	-484	37083	36566	35883	35366	34683	36825	35625	36	10800	500	26670	50	1	7106760	2509	40.57	3.04	12	0.05	870.00	11604.00	40150	20230721	-12.08	15650	20221013	125.56	40150	-12.08	20230721	17600	100.57	20230103	40150	-12.08	20230721	15650	125.56	20221013	4.51	N	214430	500	35 억		321771	N	N	11	N	00	N
106	20230811	160844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36050	150	2	0.42	801185000	22361	70.03	35600	36400	35200	46650	25150	35900	35829.52	4.49	0	2437	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2562	41.44	3.11	12	0.31	870.00	11604.00	40150	20230721	-10.21	15650	20221013	130.35	40150	-10.21	20230721	17600	104.83	20230103	40150	-10.21	20230721	15650	130.35	20221013	4.47	N	214430	500	35 억		319107	N	N	11	N	00	N
107	20230811	150840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	100	2	0.28	741959500	20718	64.88	35600	36400	35200	46650	25150	35900	35812.31	4.49	0	2415	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2558	41.38	3.10	12	0.29	870.00	11604.00	40150	20230721	-10.34	15650	20221013	130.03	40150	-10.34	20230721	17600	104.55	20230103	40150	-10.34	20230721	15650	130.03	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
108	20230811	140838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35950	50	2	0.14	628120300	17550	54.96	35600	36400	35200	46650	25150	35900	35790.33	4.49	0	2583	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2555	41.32	3.10	12	0.25	870.00	11604.00	40150	20230721	-10.46	15650	20221013	129.71	40150	-10.46	20230721	17600	104.26	20230103	40150	-10.46	20230721	15650	129.71	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
109	20230811	130837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36350	450	2	1.25	559869100	15659	49.04	35600	36400	35200	46650	25150	35900	35753.82	4.49	0	2251	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2583	41.78	3.13	12	0.22	870.00	11604.00	40150	20230721	-9.46	15650	20221013	132.27	40150	-9.46	20230721	17600	106.53	20230103	40150	-9.46	20230721	15650	132.27	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
110	20230811	120829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35600	-300	5	-0.84	301481600	8480	26.56	35600	35750	35200	46650	25150	35900	35552.08	4.49	0	279	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2530	40.92	3.07	12	0.12	870.00	11604.00	40150	20230721	-11.33	15650	20221013	127.48	40150	-11.33	20230721	17600	102.27	20230103	40150	-11.33	20230721	15650	127.48	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
111	20230811	110830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-350	5	-0.97	258774600	7280	22.80	35600	35750	35200	46650	25150	35900	35545.96	4.49	0	43	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2526	40.86	3.06	12	0.10	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
112	20230811	100827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-350	5	-0.97	184543400	5194	16.27	35600	35750	35200	46650	25150	35900	35530.11	4.49	0	21	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2526	40.86	3.06	12	0.07	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
113	20230811	090837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35500	-400	5	-1.11	50811600	1430	4.48	35600	35700	35200	46650	25150	35900	35532.59	4.49	0	-574	36966	36432	35816	35282	34666	36700	35550	36	10750	500	26560	50	1	7106760	2523	40.80	3.06	12	0.02	870.00	11604.00	40150	20230721	-11.58	15650	20221013	126.84	40150	-11.58	20230721	17600	101.70	20230103	40150	-11.58	20230721	15650	126.84	20221013	4.47	N	214430	500	35 억		319107	N	N	6	N	00	N
114	20230810	160827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	0	3	0.00	1131265000	31703	63.72	35850	36350	35200	46650	25150	35900	35683.19	4.59	0	-6995	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2551	41.26	3.09	12	0.45	870.00	11604.00	40150	20230721	-10.59	15650	20221013	129.39	40150	-10.59	20230721	17600	103.98	20230103	40150	-10.59	20230721	15650	129.39	20221013	4.39	N	214430	500	35 억		326264	N	N	6	N	00	N
115	20230810	150825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35800	-100	5	-0.28	1033660650	28968	58.22	35850	36350	35200	46650	25150	35900	35682.84	4.59	0	-6126	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2544	41.15	3.09	12	0.41	870.00	11604.00	40150	20230721	-10.83	15650	20221013	128.75	40150	-10.83	20230721	17600	103.41	20230103	40150	-10.83	20230721	15650	128.75	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
116	20230810	140825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-350	5	-0.97	825770250	23138	46.51	35850	36350	35200	46650	25150	35900	35688.92	4.59	0	-5342	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2526	40.86	3.06	12	0.33	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
117	20230810	130818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	0	3	0.00	764515400	21417	43.05	35850	36350	35200	46650	25150	35900	35696.66	4.59	0	-4723	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2551	41.26	3.09	12	0.30	870.00	11604.00	40150	20230721	-10.59	15650	20221013	129.39	40150	-10.59	20230721	17600	103.98	20230103	40150	-10.59	20230721	15650	129.39	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
118	20230810	120834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35700	-200	5	-0.56	575007600	16065	32.29	35850	36350	35200	46650	25150	35900	35792.57	4.59	0	-4075	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2537	41.03	3.08	12	0.23	870.00	11604.00	40150	20230721	-11.08	15650	20221013	128.12	40150	-11.08	20230721	17600	102.84	20230103	40150	-11.08	20230721	15650	128.12	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
119	20230810	110835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35500	-400	5	-1.11	532634750	14874	29.90	35850	36350	35200	46650	25150	35900	35809.79	4.59	0	-3749	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2523	40.80	3.06	12	0.21	870.00	11604.00	40150	20230721	-11.58	15650	20221013	126.84	40150	-11.58	20230721	17600	101.70	20230103	40150	-11.58	20230721	15650	126.84	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
120	20230810	100829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35650	-250	5	-0.70	406534650	11324	22.76	35850	36350	35600	46650	25150	35900	35900.27	4.59	0	-1722	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2534	40.98	3.07	12	0.16	870.00	11604.00	40150	20230721	-11.21	15650	20221013	127.80	40150	-11.21	20230721	17600	102.56	20230103	40150	-11.21	20230721	15650	127.80	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
121	20230810	090839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36050	150	2	0.42	77272400	2151	4.32	35850	36350	35650	46650	25150	35900	35923.94	4.59	0	-72	37566	36732	35516	34682	33466	36125	34075	36	10750	500	26560	50	1	7106760	2562	41.44	3.11	12	0.03	870.00	11604.00	40150	20230721	-10.21	15650	20221013	130.35	40150	-10.21	20230721	17600	104.83	20230103	40150	-10.21	20230721	15650	130.35	20221013	4.39	N	214430	500	35 억		326264	N	N	18	N	00	N
122	20230809	160827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	-150	5	-0.42	1738010000	49253	42.60	36250	36350	34300	46850	25250	36050	35287.38	4.67	0	-4814	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2551	41.26	3.09	12	0.69	870.00	11604.00	40150	20230721	-10.59	15650	20221013	129.39	40150	-10.59	20230721	17600	103.98	20230103	40150	-10.59	20230721	15650	129.39	20221013	4.19	N	214430	500	35 억		332178	N	N	18	N	00	N
123	20230809	150817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35950	-100	5	-0.28	1668863350	47330	40.94	36250	36350	34300	46850	25250	36050	35260.16	4.67	0	-4507	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2555	41.32	3.10	12	0.67	870.00	11604.00	40150	20230721	-10.46	15650	20221013	129.71	40150	-10.46	20230721	17600	104.26	20230103	40150	-10.46	20230721	15650	129.71	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
124	20230809	140814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	-50	5	-0.14	1469130300	41786	36.15	36250	36350	34300	46850	25250	36050	35158.43	4.67	0	-4053	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2558	41.38	3.10	12	0.59	870.00	11604.00	40150	20230721	-10.34	15650	20221013	130.03	40150	-10.34	20230721	17600	104.55	20230103	40150	-10.34	20230721	15650	130.03	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
125	20230809	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35350	-700	5	-1.94	1257304500	35875	31.03	36250	36250	34300	46850	25250	36050	35046.82	4.67	0	-3528	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2512	40.63	3.05	12	0.50	870.00	11604.00	40150	20230721	-11.96	15650	20221013	125.88	40150	-11.96	20230721	17600	100.85	20230103	40150	-11.96	20230721	15650	125.88	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
126	20230809	120831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35250	-800	5	-2.22	1159075300	33093	28.63	36250	36250	34300	46850	25250	36050	35024.79	4.67	0	-3674	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2505	40.52	3.04	12	0.47	870.00	11604.00	40150	20230721	-12.20	15650	20221013	125.24	40150	-12.20	20230721	17600	100.28	20230103	40150	-12.20	20230721	15650	125.24	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
127	20230809	110827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34950	-1100	5	-3.05	1032585650	29482	25.50	36250	36250	34300	46850	25250	36050	35024.27	4.67	0	-4806	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2484	40.17	3.01	12	0.41	870.00	11604.00	40150	20230721	-12.95	15650	20221013	123.32	40150	-12.95	20230721	17600	98.58	20230103	40150	-12.95	20230721	15650	123.32	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
128	20230809	100815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35050	-1000	5	-2.77	847000200	24166	20.90	36250	36250	34300	46850	25250	36050	35049.25	4.67	0	-2640	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2491	40.29	3.02	12	0.34	870.00	11604.00	40150	20230721	-12.70	15650	20221013	123.96	40150	-12.70	20230721	17600	99.15	20230103	40150	-12.70	20230721	15650	123.96	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
129	20230809	090819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	-50	5	-0.14	44029500	1226	1.06	36250	36250	35700	46850	25250	36050	35913.13	4.67	0	-563	37950	37000	36050	35100	34150	37475	35575	36	10800	500	26670	50	1	7106760	2558	41.38	3.10	12	0.02	870.00	11604.00	40150	20230721	-10.34	15650	20221013	130.03	40150	-10.34	20230721	17600	104.55	20230103	40150	-10.34	20230721	15650	130.03	20221013	4.19	N	214430	500	35 억		332178	N	N	0	N	00	N
130	20230808	160835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36050	150	2	0.42	4171879800	115594	78.12	35900	37000	35100	46650	25150	35900	36090.84	4.70	0	1466	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2562	41.44	3.11	12	1.63	870.00	11604.00	40150	20230721	-10.21	15650	20221013	130.35	40150	-10.21	20230721	17600	104.83	20230103	40150	-10.21	20230721	15650	130.35	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
131	20230808	150825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35350	-550	5	-1.53	3791303200	104938	70.92	35900	37000	35100	46650	25150	35900	36128.98	4.70	0	1789	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2512	40.63	3.05	12	1.48	870.00	11604.00	40150	20230721	-11.96	15650	20221013	125.88	40150	-11.96	20230721	17600	100.85	20230103	40150	-11.96	20230721	15650	125.88	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
132	20230808	140821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35450	-450	5	-1.25	3524672900	97383	65.82	35900	37000	35350	46650	25150	35900	36193.92	4.70	0	1932	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2519	40.75	3.05	12	1.37	870.00	11604.00	40150	20230721	-11.71	15650	20221013	126.52	40150	-11.71	20230721	17600	101.42	20230103	40150	-11.71	20230721	15650	126.52	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
133	20230808	130812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35700	-200	5	-0.56	3270840200	90241	60.99	35900	37000	35600	46650	25150	35900	36245.61	4.70	0	6181	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2537	41.03	3.08	12	1.27	870.00	11604.00	40150	20230721	-11.08	15650	20221013	128.12	40150	-11.08	20230721	17600	102.84	20230103	40150	-11.08	20230721	15650	128.12	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
134	20230808	120819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35950	50	2	0.14	2663055700	73288	49.53	35900	37000	35700	46650	25150	35900	36336.86	4.70	0	10388	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2555	41.32	3.10	12	1.03	870.00	11604.00	40150	20230721	-10.46	15650	20221013	129.71	40150	-10.46	20230721	17600	104.26	20230103	40150	-10.46	20230721	15650	129.71	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
135	20230808	110808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36350	450	2	1.25	2387917100	65660	44.38	35900	37000	35700	46650	25150	35900	36367.91	4.70	0	15900	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2583	41.78	3.13	12	0.92	870.00	11604.00	40150	20230721	-9.46	15650	20221013	132.27	40150	-9.46	20230721	17600	106.53	20230103	40150	-9.46	20230721	15650	132.27	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
136	20230808	100820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36950	1050	2	2.92	1606310950	44226	29.89	35900	37000	35700	46650	25150	35900	36320.51	4.70	0	11027	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2626	42.47	3.18	12	0.62	870.00	11604.00	40150	20230721	-7.97	15650	20221013	136.10	40150	-7.97	20230721	17600	109.94	20230103	40150	-7.97	20230721	15650	136.10	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
137	20230808	090825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35850	-50	5	-0.14	196425600	5470	3.70	35900	36250	35850	46650	25150	35900	35909.62	4.70	0	-2704	37600	36750	35500	34650	33400	37175	35075	36	10750	500	26560	50	1	7106760	2548	41.21	3.09	12	0.08	870.00	11604.00	40150	20230721	-10.71	15650	20221013	129.07	40150	-10.71	20230721	17600	103.69	20230103	40150	-10.71	20230721	15650	129.07	20221013	4.13	N	214430	500	35 억		334315	N	N	0	N	00	N
138	20230807	160816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	1000	2	2.87	5236180100	147256	335.11	35300	36350	34250	45350	24450	34900	35559.56	5.06	0	-25142	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2551	41.26	3.09	12	2.07	870.00	11604.00	40150	20230721	-10.59	15650	20221013	129.39	40150	-10.59	20230721	17600	103.98	20230103	40150	-10.59	20230721	15650	129.39	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
139	20230807	150817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35450	550	2	1.58	4655865350	131129	298.41	35300	36250	34250	45350	24450	34900	35507.85	5.06	0	-21197	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2519	40.75	3.05	12	1.85	870.00	11604.00	40150	20230721	-11.71	15650	20221013	126.52	40150	-11.71	20230721	17600	101.42	20230103	40150	-11.71	20230721	15650	126.52	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
140	20230807	140820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	650	2	1.86	4199388350	118104	268.77	35300	36250	34250	45350	24450	34900	35558.93	5.06	0	-23307	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2526	40.86	3.06	12	1.66	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
141	20230807	130812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34650	-250	5	-0.72	3719816900	104283	237.31	35300	36250	34500	45350	24450	34900	35673.37	5.06	0	-22258	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2462	39.83	2.99	12	1.47	870.00	11604.00	40150	20230721	-13.70	15650	20221013	121.41	40150	-13.70	20230721	17600	96.88	20230103	40150	-13.70	20230721	15650	121.41	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
142	20230807	120811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35150	250	2	0.72	3479848450	97419	221.69	35300	36250	34500	45350	24450	34900	35723.81	5.06	0	-20491	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2498	40.40	3.03	12	1.37	870.00	11604.00	40150	20230721	-12.45	15650	20221013	124.60	40150	-12.45	20230721	17600	99.72	20230103	40150	-12.45	20230721	15650	124.60	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
143	20230807	110805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35950	1050	2	3.01	3075260600	86122	195.99	35300	36250	34500	45350	24450	34900	35711.96	5.06	0	-16554	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2555	41.32	3.10	12	1.21	870.00	11604.00	40150	20230721	-10.46	15650	20221013	129.71	40150	-10.46	20230721	17600	104.26	20230103	40150	-10.46	20230721	15650	129.71	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
144	20230807	100815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35250	350	2	1.00	2053300100	57362	130.54	35300	36250	34700	45350	24450	34900	35801.76	5.06	0	-9682	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2505	40.52	3.04	12	0.81	870.00	11604.00	40150	20230721	-12.20	15650	20221013	125.24	40150	-12.20	20230721	17600	100.28	20230103	40150	-12.20	20230721	15650	125.24	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
145	20230807	090812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34950	50	2	0.14	92896550	2658	6.05	35300	35350	34700	45350	24450	34900	34958.61	5.06	0	-871	36666	35782	34866	33982	33066	35325	33525	36	10450	500	25820	50	1	7106760	2484	40.17	3.01	12	0.04	870.00	11604.00	40150	20230721	-12.95	15650	20221013	123.32	40150	-12.95	20230721	17600	98.58	20230103	40150	-12.95	20230721	15650	123.32	20221013	4.09	N	214430	500	35 억		359384	N	N	53	N	00	N
146	20230804	160806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-50	5	-0.14	1531170400	43793	61.48	35150	35750	33950	45400	24500	34950	34963.93	5.31	0	-18167	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2480	40.11	3.01	12	0.62	870.00	11604.00	40150	20230721	-13.08	15650	20221013	123.00	40150	-13.08	20230721	17600	98.30	20230103	40150	-13.08	20230721	15650	123.00	20221013	4.53	N	214430	500	35 억		377650	N	N	53	N	00	N
147	20230804	150806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35400	450	2	1.29	1384644400	39600	55.60	35150	35750	33950	45400	24500	34950	34965.77	5.31	0	-16809	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2516	40.69	3.05	12	0.56	870.00	11604.00	40150	20230721	-11.83	15650	20221013	126.20	40150	-11.83	20230721	17600	101.14	20230103	40150	-11.83	20230721	15650	126.20	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
148	20230804	140819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35250	300	2	0.86	1090531050	31253	43.88	35150	35750	33950	45400	24500	34950	34893.64	5.31	0	-13938	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2505	40.52	3.04	12	0.44	870.00	11604.00	40150	20230721	-12.20	15650	20221013	125.24	40150	-12.20	20230721	17600	100.28	20230103	40150	-12.20	20230721	15650	125.24	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
149	20230804	130804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35050	100	2	0.29	979251800	28087	39.43	35150	35750	33950	45400	24500	34950	34864.95	5.31	0	-11949	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2491	40.29	3.02	12	0.40	870.00	11604.00	40150	20230721	-12.70	15650	20221013	123.96	40150	-12.70	20230721	17600	99.15	20230103	40150	-12.70	20230721	15650	123.96	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
150	20230804	120802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-50	5	-0.14	792470150	22746	31.93	35150	35750	33950	45400	24500	34950	34839.98	5.31	0	-9782	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2480	40.11	3.01	12	0.32	870.00	11604.00	40150	20230721	-13.08	15650	20221013	123.00	40150	-13.08	20230721	17600	98.30	20230103	40150	-13.08	20230721	15650	123.00	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
151	20230804	110811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-50	5	-0.14	678313450	19455	27.31	35150	35750	33950	45400	24500	34950	34865.76	5.31	0	-6872	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2480	40.11	3.01	12	0.27	870.00	11604.00	40150	20230721	-13.08	15650	20221013	123.00	40150	-13.08	20230721	17600	98.30	20230103	40150	-13.08	20230721	15650	123.00	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
152	20230804	100757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34700	-250	5	-0.72	604165450	17330	24.33	35150	35750	33950	45400	24500	34950	34862.40	5.31	0	-6218	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2466	39.89	2.99	12	0.24	870.00	11604.00	40150	20230721	-13.57	15650	20221013	121.73	40150	-13.57	20230721	17600	97.16	20230103	40150	-13.57	20230721	15650	121.73	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
153	20230804	090757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	-150	5	-0.43	146207050	4176	5.86	35150	35750	34750	45400	24500	34950	35011.27	5.31	0	-3062	35850	35400	34600	34150	33350	35625	34375	36	10450	500	25860	50	1	7106760	2473	40.00	3.00	12	0.06	870.00	11604.00	40150	20230721	-13.33	15650	20221013	122.36	40150	-13.33	20230721	17600	97.73	20230103	40150	-13.33	20230721	15650	122.36	20221013	4.53	N	214430	500	35 억		377650	N	N	16	N	00	N
154	20230803	160759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34950	1000	2	2.95	2451157100	71216	28.22	34500	35050	33800	44100	23800	33950	34417.09	5.47	0	-10831	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2484	40.17	3.01	12	1.00	870.00	11604.00	40150	20230721	-12.95	15650	20221013	123.32	40150	-12.95	20230721	17600	98.58	20230103	40150	-12.95	20230721	15650	123.32	20221013	4.19	N	214430	500	35 억		388594	N	N	16	N	00	N
155	20230803	150806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35050	1100	2	3.24	2266541950	65921	26.12	34500	35050	33800	44100	23800	33950	34382.70	5.47	0	-8558	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2491	40.29	3.02	12	0.93	870.00	11604.00	40150	20230721	-12.70	15650	20221013	123.96	40150	-12.70	20230721	17600	99.15	20230103	40150	-12.70	20230721	15650	123.96	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
156	20230803	140757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34600	650	2	1.91	1853610350	54064	21.42	34500	35050	33800	44100	23800	33950	34285.48	5.47	0	-4850	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2459	39.77	2.98	12	0.76	870.00	11604.00	40150	20230721	-13.82	15650	20221013	121.09	40150	-13.82	20230721	17600	96.59	20230103	40150	-13.82	20230721	15650	121.09	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
157	20230803	130801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34750	800	2	2.36	1702207900	49702	19.69	34500	35050	33800	44100	23800	33950	34248.28	5.47	0	-3511	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2470	39.94	2.99	12	0.70	870.00	11604.00	40150	20230721	-13.45	15650	20221013	122.04	40150	-13.45	20230721	17600	97.44	20230103	40150	-13.45	20230721	15650	122.04	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
158	20230803	120804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	500	2	1.47	1496774100	43769	17.34	34500	35050	33800	44100	23800	33950	34197.13	5.47	0	-3063	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2448	39.60	2.97	12	0.62	870.00	11604.00	40150	20230721	-14.20	15650	20221013	120.13	40150	-14.20	20230721	17600	95.74	20230103	40150	-14.20	20230721	15650	120.13	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
159	20230803	110755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	250	2	0.74	1304768350	38221	15.14	34500	35050	33800	44100	23800	33950	34137.47	5.47	0	-2476	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2431	39.31	2.95	12	0.54	870.00	11604.00	40150	20230721	-14.82	15650	20221013	118.53	40150	-14.82	20230721	17600	94.32	20230103	40150	-14.82	20230721	15650	118.53	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
160	20230803	100753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	100	2	0.29	935550000	27431	10.87	34500	35050	33800	44100	23800	33950	34105.57	5.47	0	-772	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2420	39.14	2.93	12	0.39	870.00	11604.00	40150	20230721	-15.19	15650	20221013	117.57	40150	-15.19	20230721	17600	93.47	20230103	40150	-15.19	20230721	15650	117.57	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
161	20230803	090754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	300	2	0.88	256406650	7487	2.97	34500	35050	33800	44100	23800	33950	34246.91	5.47	0	-1999	40250	37100	35050	31900	29850	36075	30875	36	10150	500	25120	50	1	7106760	2434	39.37	2.95	12	0.11	870.00	11604.00	40150	20230721	-14.69	15650	20221013	118.85	40150	-14.69	20230721	17600	94.60	20230103	40150	-14.69	20230721	15650	118.85	20221013	4.19	N	214430	500	35 억		388594	N	N	0	N	00	N
162	20230802	160759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33950	-2750	5	-7.49	8605578150	247358	118.23	36000	38200	33000	47700	25700	36700	34790.16	4.99	0	33296	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2413	39.02	2.93	12	3.48	870.00	11604.00	40150	20230721	-15.44	15650	20221013	116.93	40150	-15.44	20230721	17600	92.90	20230103	40150	-15.44	20230721	15650	116.93	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
163	20230802	150808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33900	-2800	5	-7.63	8302136600	238410	113.96	36000	38200	33000	47700	25700	36700	34822.89	4.99	0	37595	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2409	38.97	2.92	12	3.35	870.00	11604.00	40150	20230721	-15.57	15650	20221013	116.61	40150	-15.57	20230721	17600	92.61	20230103	40150	-15.57	20230721	15650	116.61	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
164	20230802	140800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35250	-1450	5	-3.95	4710489650	132623	63.39	36000	38200	34050	47700	25700	36700	35517.84	4.99	0	7544	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2505	40.52	3.04	12	1.87	870.00	11604.00	40150	20230721	-12.20	15650	20221013	125.24	40150	-12.20	20230721	17600	100.28	20230103	40150	-12.20	20230721	15650	125.24	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
165	20230802	130755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-1800	5	-4.90	3836164450	107336	51.31	36000	38200	34600	47700	25700	36700	35739.72	4.99	0	12000	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2480	40.11	3.01	12	1.51	870.00	11604.00	40150	20230721	-13.08	15650	20221013	123.00	40150	-13.08	20230721	17600	98.30	20230103	40150	-13.08	20230721	15650	123.00	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
166	20230802	120749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35150	-1550	5	-4.22	2738908900	75880	36.27	36000	38200	34950	47700	25700	36700	36095.22	4.99	0	7191	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2498	40.40	3.03	12	1.07	870.00	11604.00	40150	20230721	-12.45	15650	20221013	124.60	40150	-12.45	20230721	17600	99.72	20230103	40150	-12.45	20230721	15650	124.60	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
167	20230802	110751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-1150	5	-3.13	2165617900	59581	28.48	36000	38200	35300	47700	25700	36700	36347.42	4.99	0	7687	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2526	40.86	3.06	12	0.84	870.00	11604.00	40150	20230721	-11.46	15650	20221013	127.16	40150	-11.46	20230721	17600	101.99	20230103	40150	-11.46	20230721	15650	127.16	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
168	20230802	100753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37200	500	2	1.36	733563300	19619	9.38	36000	38200	36000	47700	25700	36700	37390.66	4.99	0	-2658	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2644	42.76	3.21	12	0.28	870.00	11604.00	40150	20230721	-7.35	15650	20221013	137.70	40150	-7.35	20230721	17600	111.36	20230103	40150	-7.35	20230721	15650	137.70	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
169	20230802	090752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36700	0	3	0.00	52326750	1441	0.69	36000	37000	36000	47700	25700	36700	36311.18	4.99	0	131	40233	38466	36933	35166	33633	39350	36050	36	11000	500	27150	50	1	7106760	2608	42.18	3.16	12	0.02	870.00	11604.00	40150	20230721	-8.59	15650	20221013	134.50	40150	-8.59	20230721	17600	108.52	20230103	40150	-8.59	20230721	15650	134.50	20221013	3.80	N	214430	500	35 억		354579	N	N	57	N	00	N
170	20230801	160753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36700	950	2	2.66	7769568850	208987	117.61	35750	38700	35400	46450	25050	35750	37177.80	5.85	0	-63273	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2608	42.18	3.16	12	2.94	870.00	11604.00	40150	20230721	-8.59	15650	20221013	134.50	40150	-8.59	20230721	17600	108.52	20230103	40150	-8.59	20230721	15650	134.50	20221013	3.69	N	214430	500	35 억		415580	N	N	57	N	00	N
171	20230801	150749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37200	1450	2	4.06	7653993900	205851	115.85	35750	38700	35400	46450	25050	35750	37182.71	5.85	0	-63178	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2644	42.76	3.21	12	2.90	870.00	11604.00	40150	20230721	-7.35	15650	20221013	137.70	40150	-7.35	20230721	17600	111.36	20230103	40150	-7.35	20230721	15650	137.70	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N
172	20230801	140804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36700	950	2	2.66	7358899650	197897	111.37	35750	38700	35400	46450	25050	35750	37186.03	5.85	0	-59884	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2608	42.18	3.16	12	2.78	870.00	11604.00	40150	20230721	-8.59	15650	20221013	134.50	40150	-8.59	20230721	17600	108.52	20230103	40150	-8.59	20230721	15650	134.50	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N
173	20230801	130746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36950	1200	2	3.36	7128995400	191619	107.84	35750	38700	35400	46450	25050	35750	37204.57	5.85	0	-58103	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2626	42.47	3.18	12	2.70	870.00	11604.00	40150	20230721	-7.97	15650	20221013	136.10	40150	-7.97	20230721	17600	109.94	20230103	40150	-7.97	20230721	15650	136.10	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N
174	20230801	120746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36800	1050	2	2.94	6668768050	179250	100.88	35750	38700	35400	46450	25050	35750	37204.32	5.85	0	-52132	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2615	42.30	3.17	12	2.52	870.00	11604.00	40150	20230721	-8.34	15650	20221013	135.14	40150	-8.34	20230721	17600	109.09	20230103	40150	-8.34	20230721	15650	135.14	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N
175	20230801	110743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36550	800	2	2.24	6014257350	161307	90.78	35750	38700	35400	46450	25050	35750	37285.24	5.85	0	-47481	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2598	42.01	3.15	12	2.27	870.00	11604.00	40150	20230721	-8.97	15650	20221013	133.55	40150	-8.97	20230721	17600	107.67	20230103	40150	-8.97	20230721	15650	133.55	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N
176	20230801	100748	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	1800	2	5.03	4830691800	129174	72.70	35750	38700	35400	46450	25050	35750	37397.71	5.85	0	-38922	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2669	43.16	3.24	12	1.82	870.00	11604.00	40150	20230721	-6.48	15650	20221013	139.94	40150	-6.48	20230721	17600	113.35	20230103	40150	-6.48	20230721	15650	139.94	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N
177	20230801	090741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35700	-50	5	-0.14	461806250	12869	7.24	35750	36700	35400	46450	25050	35750	35885.94	5.85	0	-6190	38850	37300	34450	32900	30050	38075	33675	36	10700	500	26450	50	1	7106760	2537	41.03	3.08	12	0.18	870.00	11604.00	40150	20230721	-11.08	15650	20221013	128.12	40150	-11.08	20230721	17600	102.84	20230103	40150	-11.08	20230721	15650	128.12	20221013	3.69	N	214430	500	35 억		415580	N	N	113	N	00	N