KissMeData/333620/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	161151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	-130	5	-1.01	175557680	13672	54.41	13000	13000	12780	16800	9060	12930	12841.22	0.64	0	-252	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1351	38.21	2.42	12	0.13	335.00	5287.00	16480	20230419	-22.33	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
3	20230831	151458	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	-80	5	-0.62	168276570	13103	52.14	13000	13000	12780	16800	9060	12930	12842.60	0.64	0	-312	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1356	38.36	2.43	12	0.12	335.00	5287.00	16480	20230419	-22.03	9520	20230104	34.98	16480	-22.03	20230419	9520	34.98	20230104	16480	-22.03	20230419	9520	34.98	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
4	20230831	141619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	-80	5	-0.62	161636950	12585	50.08	13000	13000	12780	16800	9060	12930	12843.62	0.64	0	-298	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1356	38.36	2.43	12	0.12	335.00	5287.00	16480	20230419	-22.03	9520	20230104	34.98	16480	-22.03	20230419	9520	34.98	20230104	16480	-22.03	20230419	9520	34.98	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
5	20230831	131540	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12810	-120	5	-0.93	143134060	11140	44.33	13000	13000	12780	16800	9060	12930	12848.66	0.64	0	-111	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1352	38.24	2.42	12	0.11	335.00	5287.00	16480	20230419	-22.27	9520	20230104	34.56	16480	-22.27	20230419	9520	34.56	20230104	16480	-22.27	20230419	9520	34.56	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
6	20230831	121633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	-80	5	-0.62	118114180	9187	36.56	13000	13000	12780	16800	9060	12930	12856.66	0.64	0	21	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1356	38.36	2.43	12	0.09	335.00	5287.00	16480	20230419	-22.03	9520	20230104	34.98	16480	-22.03	20230419	9520	34.98	20230104	16480	-22.03	20230419	9520	34.98	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
7	20230831	112110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12860	-70	5	-0.54	101086470	7859	31.27	13000	13000	12780	16800	9060	12930	12862.51	0.64	0	135	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1358	38.39	2.43	12	0.07	335.00	5287.00	16480	20230419	-21.97	9520	20230104	35.08	16480	-21.97	20230419	9520	35.08	20230104	16480	-21.97	20230419	9520	35.08	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
8	20230831	101724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12860	-70	5	-0.54	81795600	6356	25.29	13000	13000	12780	16800	9060	12930	12869.04	0.64	0	821	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1358	38.39	2.43	12	0.06	335.00	5287.00	16480	20230419	-21.97	9520	20230104	35.08	16480	-21.97	20230419	9520	35.08	20230104	16480	-21.97	20230419	9520	35.08	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
9	20230831	091556	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12820	-110	5	-0.85	17474050	1359	5.41	13000	13000	12800	16800	9060	12930	12858.02	0.64	0	292	13356	13142	13006	12792	12656	13250	12900	11	3870	100	8790	10	1	10556344	1353	38.27	2.42	12	0.01	335.00	5287.00	16480	20230419	-22.21	9520	20230104	34.66	16480	-22.21	20230419	9520	34.66	20230104	16480	-22.21	20230419	9520	34.66	20230104	2.28	N	333620	100	10 억		68035	N	N	0	N	00	N
10	20230830	161155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12930	130	2	1.02	327574790	25127	111.69	12900	13220	12870	16640	8960	12800	13037.06	0.62	0	-208	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1365	38.60	2.45	12	0.24	335.00	5287.00	16480	20230419	-21.54	9520	20230104	35.82	16480	-21.54	20230419	9520	35.82	20230104	16480	-21.54	20230419	9520	35.82	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
11	20230830	151430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12870	70	2	0.55	325648190	24978	111.02	12900	13220	12870	16640	8960	12800	13037.70	0.62	0	-207	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1359	38.42	2.43	12	0.24	335.00	5287.00	16480	20230419	-21.91	9520	20230104	35.19	16480	-21.91	20230419	9520	35.19	20230104	16480	-21.91	20230419	9520	35.19	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
12	20230830	141527	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12910	110	2	0.86	273305820	20917	92.97	12900	13220	12890	16640	8960	12800	13066.60	0.62	0	772	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1363	38.54	2.44	12	0.20	335.00	5287.00	16480	20230419	-21.66	9520	20230104	35.61	16480	-21.66	20230419	9520	35.61	20230104	16480	-21.66	20230419	9520	35.61	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
13	20230830	131523	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13010	210	2	1.64	221810810	16957	75.37	12900	13220	12890	16640	8960	12800	13081.30	0.62	0	1951	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1373	38.84	2.46	12	0.16	335.00	5287.00	16480	20230419	-21.06	9520	20230104	36.66	16480	-21.06	20230419	9520	36.66	20230104	16480	-21.06	20230419	9520	36.66	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
14	20230830	121535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	250	2	1.95	219298280	16764	74.51	12900	13220	12890	16640	8960	12800	13082.02	0.62	0	2040	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1378	38.96	2.47	12	0.16	335.00	5287.00	16480	20230419	-20.81	9520	20230104	37.08	16480	-20.81	20230419	9520	37.08	20230104	16480	-20.81	20230419	9520	37.08	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
15	20230830	112056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	250	2	1.95	217617010	16635	73.94	12900	13220	12890	16640	8960	12800	13082.40	0.62	0	2071	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1378	38.96	2.47	12	0.16	335.00	5287.00	16480	20230419	-20.81	9520	20230104	37.08	16480	-20.81	20230419	9520	37.08	20230104	16480	-20.81	20230419	9520	37.08	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
16	20230830	101623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13110	310	2	2.42	181124520	13834	61.49	12900	13220	12890	16640	8960	12800	13093.37	0.62	0	2556	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1384	39.13	2.48	12	0.13	335.00	5287.00	16480	20230419	-20.45	9520	20230104	37.71	16480	-20.45	20230419	9520	37.71	20230104	16480	-20.45	20230419	9520	37.71	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
17	20230830	091522	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13110	310	2	2.42	67907490	5210	23.16	12900	13200	12890	16640	8960	12800	13035.47	0.62	0	1635	12993	12896	12773	12676	12553	12945	12725	11	3840	100	8700	10	1	10556344	1384	39.13	2.48	12	0.05	335.00	5287.00	16480	20230419	-20.45	9520	20230104	37.71	16480	-20.45	20230419	9520	37.71	20230104	16480	-20.45	20230419	9520	37.71	20230104	2.29	N	333620	100	10 억		65927	N	N	0	N	00	N
18	20230829	161150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	150	2	1.19	286659320	22358	73.28	12650	12870	12650	16440	8860	12650	12821.72	0.62	0	-44	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1351	38.21	2.42	12	0.21	335.00	5287.00	16700	20220826	-23.35	9520	20230104	34.45	16480	-22.33	20230419	9520	34.45	20230104	16480	-22.33	20230419	9520	34.45	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
19	20230829	151441	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	200	2	1.58	260010370	20277	66.46	12650	12870	12650	16440	8860	12650	12823.35	0.62	0	-32	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1356	38.36	2.43	12	0.19	335.00	5287.00	16700	20220826	-23.05	9520	20230104	34.98	16480	-22.03	20230419	9520	34.98	20230104	16480	-22.03	20230419	9520	34.98	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
20	20230829	141625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12810	160	2	1.26	251655940	19625	64.32	12650	12870	12650	16440	8860	12650	12823.68	0.62	0	-33	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1352	38.24	2.42	12	0.19	335.00	5287.00	16700	20220826	-23.29	9520	20230104	34.56	16480	-22.27	20230419	9520	34.56	20230104	16480	-22.27	20230419	9520	34.56	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
21	20230829	131513	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12860	210	2	1.66	233225050	18188	59.61	12650	12870	12650	16440	8860	12650	12823.49	0.62	0	-27	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1358	38.39	2.43	12	0.17	335.00	5287.00	16700	20220826	-22.99	9520	20230104	35.08	16480	-21.97	20230419	9520	35.08	20230104	16480	-21.97	20230419	9520	35.08	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
22	20230829	121622	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12830	180	2	1.42	163452230	12755	41.80	12650	12870	12650	16440	8860	12650	12815.41	0.62	0	-27	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1354	38.30	2.43	12	0.12	335.00	5287.00	16700	20220826	-23.17	9520	20230104	34.77	16480	-22.15	20230419	9520	34.77	20230104	16480	-22.15	20230419	9520	34.77	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
23	20230829	112323	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12840	190	2	1.50	116489690	9100	29.83	12650	12860	12650	16440	8860	12650	12801.90	0.62	0	551	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1355	38.33	2.43	12	0.09	335.00	5287.00	16700	20220826	-23.11	9520	20230104	34.87	16480	-22.09	20230419	9520	34.87	20230104	16480	-22.09	20230419	9520	34.87	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
24	20230829	101717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	130	2	1.03	74574940	5829	19.10	12650	12860	12650	16440	8860	12650	12795.02	0.62	0	340	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1349	38.15	2.42	12	0.06	335.00	5287.00	16700	20220826	-23.47	9520	20230104	34.24	16480	-22.45	20230419	9520	34.24	20230104	16480	-22.45	20230419	9520	34.24	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
25	20230829	091130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12780	130	2	1.03	17309420	1360	4.46	12650	12800	12650	16440	8860	12650	12730.47	0.62	0	-27	13043	12846	12483	12286	11923	12945	12385	11	3790	100	8600	10	1	10556344	1349	38.15	2.42	12	0.01	335.00	5287.00	16700	20220826	-23.47	9520	20230104	34.24	16480	-22.45	20230419	9520	34.24	20230104	16480	-22.45	20230419	9520	34.24	20230104	2.29	N	333620	100	10 억		65972	N	N	0	N	00	N
26	20230828	161115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12650	530	2	4.37	379663150	30429	152.97	12170	12680	12120	15750	8490	12120	12476.68	0.54	0	9169	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1335	37.76	2.39	12	0.29	335.00	5287.00	16700	20220826	-24.25	9520	20230104	32.88	16480	-23.24	20230419	9520	32.88	20230104	16480	-23.24	20230419	9520	32.88	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
27	20230828	151125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12640	520	2	4.29	362409510	29065	146.11	12170	12680	12120	15750	8490	12120	12468.93	0.54	0	9175	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1334	37.73	2.39	12	0.28	335.00	5287.00	16700	20220826	-24.31	9520	20230104	32.77	16480	-23.30	20230419	9520	32.77	20230104	16480	-23.30	20230419	9520	32.77	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
28	20230828	141128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12640	520	2	4.29	326481270	26217	131.80	12170	12680	12120	15750	8490	12120	12453.04	0.54	0	8861	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1334	37.73	2.39	12	0.25	335.00	5287.00	16700	20220826	-24.31	9520	20230104	32.77	16480	-23.30	20230419	9520	32.77	20230104	16480	-23.30	20230419	9520	32.77	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
29	20230828	131138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12600	480	2	3.96	261275140	21060	105.87	12170	12620	12120	15750	8490	12120	12406.23	0.54	0	8273	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1330	37.61	2.38	12	0.20	335.00	5287.00	16700	20220826	-24.55	9520	20230104	32.35	16480	-23.54	20230419	9520	32.35	20230104	16480	-23.54	20230419	9520	32.35	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
30	20230828	121128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12490	370	2	3.05	229920230	18566	93.33	12170	12600	12120	15750	8490	12120	12383.94	0.54	0	6958	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1318	37.28	2.36	12	0.18	335.00	5287.00	16700	20220826	-25.21	9520	20230104	31.20	16480	-24.21	20230419	9520	31.20	20230104	16480	-24.21	20230419	9520	31.20	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
31	20230828	111125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12490	370	2	3.05	166595300	13501	67.87	12170	12520	12120	15750	8490	12120	12339.48	0.54	0	4686	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1318	37.28	2.36	12	0.13	335.00	5287.00	16700	20220826	-25.21	9520	20230104	31.20	16480	-24.21	20230419	9520	31.20	20230104	16480	-24.21	20230419	9520	31.20	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
32	20230828	101112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12340	220	2	1.82	75287510	6154	30.94	12170	12370	12120	15750	8490	12120	12233.91	0.54	0	1869	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1303	36.84	2.33	12	0.06	335.00	5287.00	16700	20220826	-26.11	9520	20230104	29.62	16480	-25.12	20230419	9520	29.62	20230104	16480	-25.12	20230419	9520	29.62	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
33	20230828	091128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	60	2	0.50	12637770	1039	5.22	12170	12200	12130	15750	8490	12120	12163.40	0.54	0	-574	12333	12226	12073	11966	11813	12280	12020	11	3630	100	8240	10	1	10556344	1286	36.36	2.30	12	0.01	335.00	5287.00	16700	20220826	-27.07	9520	20230104	27.94	16480	-26.09	20230419	9520	27.94	20230104	16480	-26.09	20230419	9520	27.94	20230104	2.30	N	333620	100	10 억		56665	N	N	0	N	00	N
34	20230825	161119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	10	2	0.08	238206800	19846	199.96	12110	12180	11920	15740	8480	12110	12002.73	0.51	0	1930	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1279	36.18	2.29	12	0.19	335.00	5287.00	16700	20220826	-27.43	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	16700	-27.43	20220826	9520	27.31	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
35	20230825	151127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-160	5	-1.32	225577220	18794	189.36	12110	12180	11920	15740	8480	12110	12002.62	0.51	0	1688	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1261	35.67	2.26	12	0.18	335.00	5287.00	16700	20220826	-28.44	9520	20230104	25.53	16480	-27.49	20230419	9520	25.53	20230104	16700	-28.44	20220826	9520	25.53	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
36	20230825	141124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	-110	5	-0.91	163998490	13650	137.53	12110	12180	11920	15740	8480	12110	12014.54	0.51	0	1227	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1267	35.82	2.27	12	0.13	335.00	5287.00	16700	20220826	-28.14	9520	20230104	26.05	16480	-27.18	20230419	9520	26.05	20230104	16700	-28.14	20220826	9520	26.05	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
37	20230825	131119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	0	3	0.00	149559600	12449	125.43	12110	12180	11920	15740	8480	12110	12013.78	0.51	0	1284	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1278	36.15	2.29	12	0.12	335.00	5287.00	16700	20220826	-27.49	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	16700	-27.49	20220826	9520	27.21	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
38	20230825	121122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	-30	5	-0.25	126022420	10493	105.72	12110	12180	11920	15740	8480	12110	12010.14	0.51	0	1368	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1275	36.06	2.28	12	0.10	335.00	5287.00	16700	20220826	-27.66	9520	20230104	26.89	16480	-26.70	20230419	9520	26.89	20230104	16700	-27.66	20220826	9520	26.89	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
39	20230825	111120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	40	2	0.33	115542200	9621	96.94	12110	12180	11920	15740	8480	12110	12009.38	0.51	0	1397	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1283	36.27	2.30	12	0.09	335.00	5287.00	16700	20220826	-27.25	9520	20230104	27.63	16480	-26.27	20230419	9520	27.63	20230104	16700	-27.25	20220826	9520	27.63	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
40	20230825	101126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	-150	5	-1.24	95784150	7986	80.46	12110	12180	11920	15740	8480	12110	11994.01	0.51	0	797	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1263	35.70	2.26	12	0.08	335.00	5287.00	16700	20220826	-28.38	9520	20230104	25.63	16480	-27.43	20230419	9520	25.63	20230104	16700	-28.38	20220826	9520	25.63	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
41	20230825	091118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	70	2	0.58	8509820	707	7.12	12110	12180	11960	15740	8480	12110	12036.52	0.51	0	8	12223	12166	12113	12056	12003	12195	12085	11	3630	100	8230	10	1	10556344	1286	36.36	2.30	12	0.01	335.00	5287.00	16700	20220826	-27.07	9520	20230104	27.94	16480	-26.09	20230419	9520	27.94	20230104	16700	-27.07	20220826	9520	27.94	20230104	2.31	N	333620	100	10 억		54179	N	N	0	N	00	N
42	20230824	161114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	50	2	0.41	119897240	9912	88.31	12060	12170	12060	15670	8450	12060	12096.17	0.49	0	2580	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1278	36.15	2.29	12	0.09	335.00	5287.00	16700	20220826	-27.49	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	16700	-27.49	20220826	9520	27.21	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
43	20230824	151111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12090	30	2	0.25	117851130	9743	86.81	12060	12170	12060	15670	8450	12060	12095.98	0.49	0	2585	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1276	36.09	2.29	12	0.09	335.00	5287.00	16700	20220826	-27.60	9520	20230104	27.00	16480	-26.64	20230419	9520	27.00	20230104	16700	-27.60	20220826	9520	27.00	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
44	20230824	141113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	10	2	0.08	104006460	8597	76.59	12060	12170	12060	15670	8450	12060	12097.99	0.49	0	2206	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1274	36.03	2.28	12	0.08	335.00	5287.00	16700	20220826	-27.72	9520	20230104	26.79	16480	-26.76	20230419	9520	26.79	20230104	16700	-27.72	20220826	9520	26.79	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
45	20230824	131115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	60	2	0.50	92040280	7607	67.77	12060	12170	12060	15670	8450	12060	12099.42	0.49	0	2222	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1279	36.18	2.29	12	0.07	335.00	5287.00	16700	20220826	-27.43	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	16700	-27.43	20220826	9520	27.31	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
46	20230824	121119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	50	2	0.41	76311190	6306	56.18	12060	12170	12060	15670	8450	12060	12101.36	0.49	0	2233	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1278	36.15	2.29	12	0.06	335.00	5287.00	16700	20220826	-27.49	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	16700	-27.49	20220826	9520	27.21	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
47	20230824	111114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12130	70	2	0.58	62550390	5169	46.05	12060	12170	12060	15670	8450	12060	12101.06	0.49	0	1956	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1280	36.21	2.29	12	0.05	335.00	5287.00	16700	20220826	-27.37	9520	20230104	27.42	16480	-26.40	20230419	9520	27.42	20230104	16700	-27.37	20220826	9520	27.42	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
48	20230824	101110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	60	2	0.50	35657110	2947	26.26	12060	12170	12060	15670	8450	12060	12099.46	0.49	0	253	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1279	36.18	2.29	12	0.03	335.00	5287.00	16700	20220826	-27.43	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	16700	-27.43	20220826	9520	27.31	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
49	20230824	091114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	90	2	0.75	11044410	912	8.13	12060	12150	12060	15670	8450	12060	12110.10	0.49	0	25	12520	12290	12150	11920	11780	12220	11850	11	3610	100	8200	10	1	10556344	1283	36.27	2.30	12	0.01	335.00	5287.00	16700	20220826	-27.25	9520	20230104	27.63	16480	-26.27	20230419	9520	27.63	20230104	16700	-27.25	20220826	9520	27.63	20230104	2.27	N	333620	100	10 억		51600	N	N	0	N	00	N
50	20230823	161108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	-40	5	-0.33	127942390	10586	57.38	12380	12380	12010	15730	8470	12100	12086.00	0.50	0	-1227	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1273	36.00	2.28	12	0.10	335.00	5287.00	18400	20220822	-34.46	9520	20230104	26.68	16480	-26.82	20230419	9520	26.68	20230104	16700	-27.78	20220826	9520	26.68	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
51	20230823	151107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	-40	5	-0.33	126712270	10484	56.83	12380	12380	12010	15730	8470	12100	12086.25	0.50	0	-1227	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1273	36.00	2.28	12	0.10	335.00	5287.00	18400	20220822	-34.46	9520	20230104	26.68	16480	-26.82	20230419	9520	26.68	20230104	16700	-27.78	20220826	9520	26.68	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
52	20230823	141115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	-40	5	-0.33	109024450	9018	48.88	12380	12380	12010	15730	8470	12100	12089.65	0.50	0	-747	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1273	36.00	2.28	12	0.09	335.00	5287.00	18400	20220822	-34.46	9520	20230104	26.68	16480	-26.82	20230419	9520	26.68	20230104	16700	-27.78	20220826	9520	26.68	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
53	20230823	131105	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	-70	5	-0.58	94944370	7848	42.54	12380	12380	12010	15730	8470	12100	12097.91	0.50	0	-690	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1270	35.91	2.28	12	0.07	335.00	5287.00	18400	20220822	-34.62	9520	20230104	26.37	16480	-27.00	20230419	9520	26.37	20230104	16700	-27.96	20220826	9520	26.37	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
54	20230823	121115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	50	2	0.41	76790190	6340	34.37	12380	12380	12010	15730	8470	12100	12112.02	0.50	0	-1077	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1283	36.27	2.30	12	0.06	335.00	5287.00	18400	20220822	-33.97	9520	20230104	27.63	16480	-26.27	20230419	9520	27.63	20230104	16700	-27.25	20220826	9520	27.63	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
55	20230823	111110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	10	2	0.08	54148300	4461	24.18	12380	12380	12010	15730	8470	12100	12138.15	0.50	0	-1992	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1278	36.15	2.29	12	0.04	335.00	5287.00	18400	20220822	-34.18	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	16700	-27.49	20220826	9520	27.21	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
56	20230823	101110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12160	60	2	0.50	33226480	2732	14.81	12380	12380	12010	15730	8470	12100	12161.96	0.50	0	-1458	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1284	36.30	2.30	12	0.03	335.00	5287.00	18400	20220822	-33.91	9520	20230104	27.73	16480	-26.21	20230419	9520	27.73	20230104	16700	-27.19	20220826	9520	27.73	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
57	20230823	091119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	10	2	0.08	11419140	939	5.09	12380	12380	12010	15730	8470	12100	12160.96	0.50	0	-568	12400	12250	12140	11990	11880	12195	11935	11	3630	100	8220	10	1	10556344	1278	36.15	2.29	12	0.01	335.00	5287.00	18400	20220822	-34.18	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	16700	-27.49	20220826	9520	27.21	20230104	2.30	N	333620	100	10 억		52827	N	N	0	N	00	N
58	20230822	161103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12100	-70	5	-0.58	222170040	18349	94.45	12180	12290	12030	15820	8520	12170	12108.02	0.53	0	-2992	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1277	36.12	2.29	12	0.17	335.00	5287.00	18400	20220822	-34.24	9520	20230104	27.10	16480	-26.58	20230419	9520	27.10	20230104	18400	-34.24	20220822	9520	27.10	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
59	20230822	151103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	-120	5	-0.99	219375010	18118	93.26	12180	12290	12030	15820	8520	12170	12108.13	0.53	0	-2990	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1272	35.97	2.28	12	0.17	335.00	5287.00	18400	20220822	-34.51	9520	20230104	26.58	16480	-26.88	20230419	9520	26.58	20230104	18400	-34.51	20220822	9520	26.58	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
60	20230822	141103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	-110	5	-0.90	184969840	15269	78.59	12180	12290	12030	15820	8520	12170	12114.08	0.53	0	-2174	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1273	36.00	2.28	12	0.14	335.00	5287.00	18400	20220822	-34.46	9520	20230104	26.68	16480	-26.82	20230419	9520	26.68	20230104	18400	-34.46	20220822	9520	26.68	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
61	20230822	131101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	-50	5	-0.41	114814800	9465	48.72	12180	12290	12030	15820	8520	12170	12130.46	0.53	0	-1018	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1279	36.18	2.29	12	0.09	335.00	5287.00	18400	20220822	-34.13	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	18400	-34.13	20220822	9520	27.31	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
62	20230822	121047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	10	2	0.08	107504800	8863	45.62	12180	12290	12030	15820	8520	12170	12129.62	0.53	0	-884	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1286	36.36	2.30	12	0.08	335.00	5287.00	18400	20220822	-33.80	9520	20230104	27.94	16480	-26.09	20230419	9520	27.94	20230104	18400	-33.80	20220822	9520	27.94	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
63	20230822	111101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12170	0	3	0.00	100093450	8254	42.49	12180	12290	12030	15820	8520	12170	12126.66	0.53	0	-878	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1285	36.33	2.30	12	0.08	335.00	5287.00	18400	20220822	-33.86	9520	20230104	27.84	16480	-26.15	20230419	9520	27.84	20230104	18400	-33.86	20220822	9520	27.84	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
64	20230822	101058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	-60	5	-0.49	86460000	7134	36.72	12180	12290	12030	15820	8520	12170	12119.43	0.53	0	-816	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1278	36.15	2.29	12	0.07	335.00	5287.00	18400	20220822	-34.18	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	18400	-34.18	20220822	9520	27.21	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
65	20230822	091056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12170	0	3	0.00	19319680	1582	8.14	12180	12290	12170	15820	8520	12170	12212.19	0.53	0	1063	12643	12406	12233	11996	11823	12525	12115	11	3650	100	8270	10	1	10556344	1285	36.33	2.30	12	0.01	335.00	5287.00	18400	20220822	-33.86	9520	20230104	27.84	16480	-26.15	20230419	9520	27.84	20230104	18400	-33.86	20220822	9520	27.84	20230104	2.32	N	333620	100	10 억		55919	N	N	0	N	00	N
66	20230821	161055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12170	80	2	0.66	238073990	19428	62.35	12060	12470	12060	15710	8470	12090	12254.83	0.56	0	-2370	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1285	36.33	2.30	12	0.18	335.00	5287.00	18400	20220822	-33.86	9520	20230104	27.84	16480	-26.15	20230419	9520	27.84	20230104	18400	-33.86	20220822	9520	27.84	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
67	20230821	151102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	120	2	0.99	211291690	17233	55.30	12060	12470	12060	15710	8470	12090	12260.88	0.56	0	-1677	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1289	36.45	2.31	12	0.16	335.00	5287.00	18400	20220822	-33.64	9520	20230104	28.26	16480	-25.91	20230419	9520	28.26	20230104	18400	-33.64	20220822	9520	28.26	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
68	20230821	141057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	120	2	0.99	184806940	15059	48.33	12060	12470	12060	15710	8470	12090	12272.19	0.56	0	-1111	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1289	36.45	2.31	12	0.14	335.00	5287.00	18400	20220822	-33.64	9520	20230104	28.26	16480	-25.91	20230419	9520	28.26	20230104	18400	-33.64	20220822	9520	28.26	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
69	20230821	131109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	100	2	0.83	159937980	13024	41.80	12060	12470	12060	15710	8470	12090	12280.25	0.56	0	-594	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1287	36.39	2.31	12	0.12	335.00	5287.00	18400	20220822	-33.75	9520	20230104	28.05	16480	-26.03	20230419	9520	28.05	20230104	18400	-33.75	20220822	9520	28.05	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
70	20230821	121106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12160	70	2	0.58	150181150	12225	39.23	12060	12470	12060	15710	8470	12090	12284.76	0.56	0	-445	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1284	36.30	2.30	12	0.12	335.00	5287.00	18400	20220822	-33.91	9520	20230104	27.73	16480	-26.21	20230419	9520	27.73	20230104	18400	-33.91	20220822	9520	27.73	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
71	20230821	111056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12320	230	2	1.90	115256450	9359	30.04	12060	12470	12060	15710	8470	12090	12315.04	0.56	0	-832	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1301	36.78	2.33	12	0.09	335.00	5287.00	18400	20220822	-33.04	9520	20230104	29.41	16480	-25.24	20230419	9520	29.41	20230104	18400	-33.04	20220822	9520	29.41	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
72	20230821	101055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12410	320	2	2.65	86252650	7012	22.50	12060	12470	12060	15710	8470	12090	12300.72	0.56	0	-322	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1310	37.04	2.35	12	0.07	335.00	5287.00	18400	20220822	-32.55	9520	20230104	30.36	16480	-24.70	20230419	9520	30.36	20230104	18400	-32.55	20220822	9520	30.36	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
73	20230821	091106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	120	2	0.99	22889260	1875	6.02	12060	12380	12060	15710	8470	12090	12207.61	0.56	0	-555	12663	12376	12183	11896	11703	12520	12040	11	3620	100	8220	10	1	10556344	1289	36.45	2.31	12	0.02	335.00	5287.00	18400	20220822	-33.64	9520	20230104	28.26	16480	-25.91	20230419	9520	28.26	20230104	18400	-33.64	20220822	9520	28.26	20230104	2.44	N	333620	100	10 억		58626	N	N	0	N	00	N
74	20230818	161057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12090	-210	5	-1.71	372982860	30901	68.35	12030	12470	11990	15990	8610	12300	12069.73	0.56	0	-558	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1276	36.09	2.29	12	0.29	335.00	5287.00	18400	20220822	-34.29	9520	20230104	27.00	16480	-26.64	20230419	9520	27.00	20230104	18400	-34.29	20220822	9520	27.00	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
75	20230818	151047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	-260	5	-2.11	337578370	27965	61.85	12030	12470	11990	15990	8610	12300	12071.46	0.56	0	-622	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1271	35.94	2.28	12	0.26	335.00	5287.00	18400	20220822	-34.57	9520	20230104	26.47	16480	-26.94	20230419	9520	26.47	20230104	18400	-34.57	20220822	9520	26.47	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
76	20230818	141056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	-180	5	-1.46	264420940	21884	48.40	12030	12470	11990	15990	8610	12300	12082.84	0.56	0	-2255	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1279	36.18	2.29	12	0.21	335.00	5287.00	18400	20220822	-34.13	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	18400	-34.13	20220822	9520	27.31	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
77	20230818	131048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-230	5	-1.87	244901450	20266	44.82	12030	12470	11990	15990	8610	12300	12084.35	0.56	0	-2224	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1274	36.03	2.28	12	0.19	335.00	5287.00	18400	20220822	-34.40	9520	20230104	26.79	16480	-26.76	20230419	9520	26.79	20230104	18400	-34.40	20220822	9520	26.79	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
78	20230818	121100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12130	-170	5	-1.38	177346860	14659	32.42	12030	12470	11990	15990	8610	12300	12098.16	0.56	0	-1919	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1280	36.21	2.29	12	0.14	335.00	5287.00	18400	20220822	-34.08	9520	20230104	27.42	16480	-26.40	20230419	9520	27.42	20230104	18400	-34.08	20220822	9520	27.42	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
79	20230818	111051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12220	-80	5	-0.65	153986890	12747	28.19	12030	12470	11990	15990	8610	12300	12080.25	0.56	0	-1108	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1290	36.48	2.31	12	0.12	335.00	5287.00	18400	20220822	-33.59	9520	20230104	28.36	16480	-25.85	20230419	9520	28.36	20230104	18400	-33.59	20220822	9520	28.36	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
80	20230818	101057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	-250	5	-2.03	88822080	7385	16.33	12030	12190	11990	15990	8610	12300	12027.36	0.56	0	-2852	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1272	35.97	2.28	12	0.07	335.00	5287.00	18400	20220822	-34.51	9520	20230104	26.58	16480	-26.88	20230419	9520	26.58	20230104	18400	-34.51	20220822	9520	26.58	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
81	20230818	091102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-290	5	-2.36	46200190	3841	8.50	12030	12100	12010	15990	8610	12300	12028.17	0.56	0	-2229	12760	12530	12240	12010	11720	12385	11865	11	3690	100	8360	10	1	10556344	1268	35.85	2.27	12	0.04	335.00	5287.00	18400	20220822	-34.73	9520	20230104	26.16	16480	-27.12	20230419	9520	26.16	20230104	18400	-34.73	20220822	9520	26.16	20230104	2.43	N	333620	100	10 억		59184	N	N	0	N	00	N
82	20230817	161057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	-190	5	-1.52	547164900	45139	82.78	12370	12470	11950	16230	8750	12490	12121.70	0.43	0	13565	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1298	36.72	2.33	12	0.43	335.00	5287.00	18400	20220822	-33.15	9520	20230104	29.20	16480	-25.36	20230419	9520	29.20	20230104	18400	-33.15	20220822	9520	29.20	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
83	20230817	151103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12230	-260	5	-2.08	519713230	42904	78.68	12370	12470	11950	16230	8750	12490	12113.40	0.43	0	13669	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1291	36.51	2.31	12	0.41	335.00	5287.00	18400	20220822	-33.53	9520	20230104	28.47	16480	-25.79	20230419	9520	28.47	20230104	18400	-33.53	20220822	9520	28.47	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
84	20230817	141054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	-230	5	-1.84	492046650	40637	74.52	12370	12470	11950	16230	8750	12490	12108.34	0.43	0	13206	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1294	36.60	2.32	12	0.38	335.00	5287.00	18400	20220822	-33.37	9520	20230104	28.78	16480	-25.61	20230419	9520	28.78	20230104	18400	-33.37	20220822	9520	28.78	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
85	20230817	131050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	-370	5	-2.96	367644990	30426	55.80	12370	12470	11950	16230	8750	12490	12083.25	0.43	0	8022	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1279	36.18	2.29	12	0.29	335.00	5287.00	18400	20220822	-34.13	9520	20230104	27.31	16480	-26.46	20230419	9520	27.31	20230104	18400	-34.13	20220822	9520	27.31	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
86	20230817	121054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-420	5	-3.36	275064310	22772	41.76	12370	12470	11950	16230	8750	12490	12079.06	0.43	0	4486	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1274	36.03	2.28	12	0.22	335.00	5287.00	18400	20220822	-34.40	9520	20230104	26.79	16480	-26.76	20230419	9520	26.79	20230104	18400	-34.40	20220822	9520	26.79	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
87	20230817	111055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12130	-360	5	-2.88	258962700	21443	39.32	12370	12470	11950	16230	8750	12490	12076.79	0.43	0	4497	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1280	36.21	2.29	12	0.20	335.00	5287.00	18400	20220822	-34.08	9520	20230104	27.42	16480	-26.40	20230419	9520	27.42	20230104	18400	-34.08	20220822	9520	27.42	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
88	20230817	101049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12160	-330	5	-2.64	163934190	13557	24.86	12370	12470	11990	16230	8750	12490	12092.22	0.43	0	2802	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1284	36.30	2.30	12	0.13	335.00	5287.00	18400	20220822	-33.91	9520	20230104	27.73	16480	-26.21	20230419	9520	27.73	20230104	18400	-33.91	20220822	9520	27.73	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
89	20230817	091047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12110	-380	5	-3.04	21294420	1733	3.18	12370	12470	12110	16230	8750	12490	12287.61	0.43	0	-782	13376	12932	12616	12172	11856	12775	12015	11	3740	100	8490	10	1	10556344	1278	36.15	2.29	12	0.02	335.00	5287.00	18400	20220822	-34.18	9520	20230104	27.21	16480	-26.52	20230419	9520	27.21	20230104	18400	-34.18	20220822	9520	27.21	20230104	2.42	N	333620	100	10 억		45620	N	N	0	N	00	N
90	20230816	161053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12490	-580	5	-4.44	684005120	54450	212.70	13010	13060	12300	16990	9150	13070	12562.10	0.46	0	-3111	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1318	37.28	2.36	12	0.52	335.00	5287.00	18400	20220822	-32.12	9520	20230104	31.20	16480	-24.21	20230419	9520	31.20	20230104	18400	-32.12	20220822	9520	31.20	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
91	20230816	151056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12470	-600	5	-4.59	620008720	49287	192.53	13010	13060	12400	16990	9150	13070	12579.56	0.46	0	-3111	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1316	37.22	2.36	12	0.47	335.00	5287.00	18400	20220822	-32.23	9520	20230104	30.99	16480	-24.33	20230419	9520	30.99	20230104	18400	-32.23	20220822	9520	30.99	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
92	20230816	141053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12460	-610	5	-4.67	591605920	47006	183.62	13010	13060	12400	16990	9150	13070	12585.75	0.46	0	-3129	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1315	37.19	2.36	12	0.45	335.00	5287.00	18400	20220822	-32.28	9520	20230104	30.88	16480	-24.39	20230419	9520	30.88	20230104	18400	-32.28	20220822	9520	30.88	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
93	20230816	131051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12480	-590	5	-4.51	515895840	40924	159.86	13010	13060	12480	16990	9150	13070	12606.19	0.46	0	-2238	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1317	37.25	2.36	12	0.39	335.00	5287.00	18400	20220822	-32.17	9520	20230104	31.09	16480	-24.27	20230419	9520	31.09	20230104	18400	-32.17	20220822	9520	31.09	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
94	20230816	121106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12550	-520	5	-3.98	432978360	34303	134.00	13010	13060	12500	16990	9150	13070	12622.17	0.46	0	-145	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1325	37.46	2.37	12	0.32	335.00	5287.00	18400	20220822	-31.79	9520	20230104	31.83	16480	-23.85	20230419	9520	31.83	20230104	18400	-31.79	20220822	9520	31.83	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
95	20230816	111103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12700	-370	5	-2.83	383649890	30378	118.66	13010	13060	12500	16990	9150	13070	12629.20	0.46	0	387	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1341	37.91	2.40	12	0.29	335.00	5287.00	18400	20220822	-30.98	9520	20230104	33.40	16480	-22.94	20230419	9520	33.40	20230104	18400	-30.98	20220822	9520	33.40	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
96	20230816	101055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12560	-510	5	-3.90	279474030	22097	86.32	13010	13060	12500	16990	9150	13070	12647.60	0.46	0	2208	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1326	37.49	2.38	12	0.21	335.00	5287.00	18400	20220822	-31.74	9520	20230104	31.93	16480	-23.79	20230419	9520	31.93	20230104	18400	-31.74	20220822	9520	31.93	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
97	20230816	091049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12720	-350	5	-2.68	33348610	2600	10.16	13010	13060	12720	16990	9150	13070	12826.39	0.46	0	-287	13390	13230	13110	12950	12830	13170	12890	11	3920	100	8880	10	1	10556344	1343	37.97	2.41	12	0.02	335.00	5287.00	18400	20220822	-30.87	9520	20230104	33.61	16480	-22.82	20230419	9520	33.61	20230104	18400	-30.87	20220822	9520	33.61	20230104	2.41	N	333620	100	10 억		48735	N	N	0	N	00	N
98	20230814	161041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13070	-280	5	-2.10	333296480	25489	118.83	13160	13270	12990	17350	9350	13350	13076.09	0.50	0	-3577	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1380	39.01	2.47	12	0.24	335.00	5287.00	18400	20220822	-28.97	9520	20230104	37.29	16480	-20.69	20230419	9520	37.29	20230104	18400	-28.97	20220822	9520	37.29	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
99	20230814	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	-300	5	-2.25	318499360	24354	113.54	13160	13270	12990	17350	9350	13350	13077.91	0.50	0	-3295	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1378	38.96	2.47	12	0.23	335.00	5287.00	18400	20220822	-29.08	9520	20230104	37.08	16480	-20.81	20230419	9520	37.08	20230104	18400	-29.08	20220822	9520	37.08	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
100	20230814	141040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	-300	5	-2.25	269750580	20610	96.08	13160	13270	12990	17350	9350	13350	13088.33	0.50	0	-3475	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1378	38.96	2.47	12	0.20	335.00	5287.00	18400	20220822	-29.08	9520	20230104	37.08	16480	-20.81	20230419	9520	37.08	20230104	18400	-29.08	20220822	9520	37.08	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
101	20230814	131028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13070	-280	5	-2.10	250756270	19155	89.30	13160	13270	12990	17350	9350	13350	13090.90	0.50	0	-3080	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1380	39.01	2.47	12	0.18	335.00	5287.00	18400	20220822	-28.97	9520	20230104	37.29	16480	-20.69	20230419	9520	37.29	20230104	18400	-28.97	20220822	9520	37.29	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
102	20230814	121037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13120	-230	5	-1.72	234255740	17892	83.41	13160	13270	12990	17350	9350	13350	13092.76	0.50	0	-2928	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1385	39.16	2.48	12	0.17	335.00	5287.00	18400	20220822	-28.70	9520	20230104	37.82	16480	-20.39	20230419	9520	37.82	20230104	18400	-28.70	20220822	9520	37.82	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
103	20230814	111029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	-200	5	-1.50	224117780	17118	79.80	13160	13270	12990	17350	9350	13350	13092.52	0.50	0	-2886	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1388	39.25	2.49	12	0.16	335.00	5287.00	18400	20220822	-28.53	9520	20230104	38.13	16480	-20.21	20230419	9520	38.13	20230104	18400	-28.53	20220822	9520	38.13	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
104	20230814	101032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-150	5	-1.12	194831510	14896	69.45	13160	13270	12990	17350	9350	13350	13079.45	0.50	0	-2542	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1393	39.40	2.50	12	0.14	335.00	5287.00	18400	20220822	-28.26	9520	20230104	38.66	16480	-19.90	20230419	9520	38.66	20230104	18400	-28.26	20220822	9520	38.66	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
105	20230814	091029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	-270	5	-2.02	22887820	1743	8.13	13160	13270	13080	17350	9350	13350	13131.28	0.50	0	-195	13703	13526	13283	13106	12863	13615	13195	11	4000	100	9070	10	1	10556344	1381	39.04	2.47	12	0.02	335.00	5287.00	18400	20220822	-28.91	9520	20230104	37.39	16480	-20.63	20230419	9520	37.39	20230104	18400	-28.91	20220822	9520	37.39	20230104	2.41	N	333620	100	10 억		52313	N	N	0	N	00	N
106	20230811	161029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13350	200	2	1.52	276167510	20736	117.59	13150	13460	13040	17090	9210	13150	13318.26	0.46	0	3336	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1409	39.85	2.53	12	0.20	335.00	5287.00	18400	20220822	-27.45	9520	20230104	40.23	16480	-18.99	20230419	9520	40.23	20230104	18400	-27.45	20220822	9520	40.23	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
107	20230811	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	210	2	1.60	266833630	20037	113.63	13150	13460	13040	17090	9210	13150	13317.04	0.46	0	3337	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1410	39.88	2.53	12	0.19	335.00	5287.00	18400	20220822	-27.39	9520	20230104	40.34	16480	-18.93	20230419	9520	40.34	20230104	18400	-27.39	20220822	9520	40.34	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
108	20230811	141023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	210	2	1.60	222811990	16747	94.97	13150	13460	13040	17090	9210	13150	13304.59	0.46	0	3490	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1410	39.88	2.53	12	0.16	335.00	5287.00	18400	20220822	-27.39	9520	20230104	40.34	16480	-18.93	20230419	9520	40.34	20230104	18400	-27.39	20220822	9520	40.34	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
109	20230811	131021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	250	2	1.90	205973530	15488	87.83	13150	13460	13040	17090	9210	13150	13298.91	0.46	0	3910	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1415	40.00	2.53	12	0.15	335.00	5287.00	18400	20220822	-27.17	9520	20230104	40.76	16480	-18.69	20230419	9520	40.76	20230104	18400	-27.17	20220822	9520	40.76	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
110	20230811	121013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	210	2	1.60	149468400	11266	63.89	13150	13460	13040	17090	9210	13150	13267.21	0.46	0	2137	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1410	39.88	2.53	12	0.11	335.00	5287.00	18400	20220822	-27.39	9520	20230104	40.34	16480	-18.93	20230419	9520	40.34	20230104	18400	-27.39	20220822	9520	40.34	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
111	20230811	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	160	2	1.22	141548390	10673	60.53	13150	13460	13040	17090	9210	13150	13262.29	0.46	0	2028	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1405	39.73	2.52	12	0.10	335.00	5287.00	18400	20220822	-27.66	9520	20230104	39.81	16480	-19.24	20230419	9520	39.81	20230104	18400	-27.66	20220822	9520	39.81	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
112	20230811	101008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13440	290	2	2.21	91247370	6918	39.23	13150	13450	13040	17090	9210	13150	13189.85	0.46	0	2351	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1419	40.12	2.54	12	0.07	335.00	5287.00	18400	20220822	-26.96	9520	20230104	41.18	16480	-18.45	20230419	9520	41.18	20230104	18400	-26.96	20220822	9520	41.18	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
113	20230811	091021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13160	10	2	0.08	35333950	2695	15.28	13150	13160	13040	17090	9210	13150	13110.93	0.46	0	1463	13390	13270	13190	13070	12990	13230	13030	11	3940	100	8940	10	1	10556344	1389	39.28	2.49	12	0.03	335.00	5287.00	18400	20220822	-28.48	9520	20230104	38.24	16480	-20.15	20230419	9520	38.24	20230104	18400	-28.48	20220822	9520	38.24	20230104	2.41	N	333620	100	10 억		48977	N	N	0	N	00	N
114	20230810	161010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	-100	5	-0.75	231014760	17557	77.18	13250	13310	13110	17220	9280	13250	13158.00	0.46	0	364	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1388	39.25	2.49	12	0.17	335.00	5287.00	18400	20220822	-28.53	9520	20230104	38.13	16480	-20.21	20230419	9520	38.13	20230104	18400	-28.53	20220822	9520	38.13	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
115	20230810	151006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13160	-90	5	-0.68	220755910	16777	73.75	13250	13310	13110	17220	9280	13250	13158.25	0.46	0	424	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1389	39.28	2.49	12	0.16	335.00	5287.00	18400	20220822	-28.48	9520	20230104	38.24	16480	-20.15	20230419	9520	38.24	20230104	18400	-28.48	20220822	9520	38.24	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
116	20230810	141008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-70	5	-0.53	196148120	14910	65.54	13250	13310	13110	17220	9280	13250	13155.47	0.46	0	457	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1391	39.34	2.49	12	0.14	335.00	5287.00	18400	20220822	-28.37	9520	20230104	38.45	16480	-20.02	20230419	9520	38.45	20230104	18400	-28.37	20220822	9520	38.45	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
117	20230810	130957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-50	5	-0.38	182213180	13852	60.89	13250	13310	13110	17220	9280	13250	13154.29	0.46	0	236	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1393	39.40	2.50	12	0.13	335.00	5287.00	18400	20220822	-28.26	9520	20230104	38.66	16480	-19.90	20230419	9520	38.66	20230104	18400	-28.26	20220822	9520	38.66	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
118	20230810	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-70	5	-0.53	166647800	12671	55.70	13250	13310	13110	17220	9280	13250	13151.91	0.46	0	236	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1391	39.34	2.49	12	0.12	335.00	5287.00	18400	20220822	-28.37	9520	20230104	38.45	16480	-20.02	20230419	9520	38.45	20230104	18400	-28.37	20220822	9520	38.45	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
119	20230810	111019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13130	-120	5	-0.91	155888180	11854	52.11	13250	13310	13110	17220	9280	13250	13150.68	0.46	0	235	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1386	39.19	2.48	12	0.11	335.00	5287.00	18400	20220822	-28.64	9520	20230104	37.92	16480	-20.33	20230419	9520	37.92	20230104	18400	-28.64	20220822	9520	37.92	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
120	20230810	101012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-70	5	-0.53	50709820	3849	16.92	13250	13310	13110	17220	9280	13250	13174.80	0.46	0	-175	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1391	39.34	2.49	12	0.04	335.00	5287.00	18400	20220822	-28.37	9520	20230104	38.45	16480	-20.02	20230419	9520	38.45	20230104	18400	-28.37	20220822	9520	38.45	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
121	20230810	091023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	0	3	0.00	358290	27	0.12	13250	13310	13250	17220	9280	13250	13270.00	0.46	0	-13	13463	13356	13263	13156	13063	13410	13210	11	3970	100	9010	10	1	10556344	1399	39.55	2.51	12	0.00	335.00	5287.00	18400	20220822	-27.99	9520	20230104	39.18	16480	-19.60	20230419	9520	39.18	20230104	18400	-27.99	20220822	9520	39.18	20230104	2.39	N	333620	100	10 억		48150	N	N	0	N	00	N
122	20230809	161008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	0	3	0.00	301685980	22741	72.31	13170	13370	13170	17220	9280	13250	13266.17	0.44	0	1313	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1399	39.55	2.51	12	0.22	335.00	5287.00	18400	20220822	-27.99	9520	20230104	39.18	16480	-19.60	20230419	9520	39.18	20230104	18400	-27.99	20220822	9520	39.18	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
123	20230809	150956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13260	10	2	0.08	289055610	21788	69.28	13170	13370	13170	17220	9280	13250	13266.73	0.44	0	1262	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1400	39.58	2.51	12	0.21	335.00	5287.00	18400	20220822	-27.93	9520	20230104	39.29	16480	-19.54	20230419	9520	39.29	20230104	18400	-27.93	20220822	9520	39.29	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
124	20230809	140953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13260	10	2	0.08	260756510	19654	62.50	13170	13370	13170	17220	9280	13250	13267.35	0.44	0	892	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1400	39.58	2.51	12	0.19	335.00	5287.00	18400	20220822	-27.93	9520	20230104	39.29	16480	-19.54	20230419	9520	39.29	20230104	18400	-27.93	20220822	9520	39.29	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
125	20230809	131015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	110	2	0.83	226910300	17104	54.39	13170	13360	13170	17220	9280	13250	13266.50	0.44	0	612	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1410	39.88	2.53	12	0.16	335.00	5287.00	18400	20220822	-27.39	9520	20230104	40.34	16480	-18.93	20230419	9520	40.34	20230104	18400	-27.39	20220822	9520	40.34	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
126	20230809	121015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	50	2	0.38	214471770	16168	51.41	13170	13360	13170	17220	9280	13250	13265.20	0.44	0	447	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1404	39.70	2.52	12	0.15	335.00	5287.00	18400	20220822	-27.72	9520	20230104	39.71	16480	-19.30	20230419	9520	39.71	20230104	18400	-27.72	20220822	9520	39.71	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
127	20230809	111006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	50	2	0.38	139583810	10539	33.51	13170	13340	13170	17220	9280	13250	13244.50	0.44	0	124	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1404	39.70	2.52	12	0.10	335.00	5287.00	18400	20220822	-27.72	9520	20230104	39.71	16480	-19.30	20230419	9520	39.71	20230104	18400	-27.72	20220822	9520	39.71	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
128	20230809	100954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-50	5	-0.38	76388190	5774	18.36	13170	13340	13170	17220	9280	13250	13229.68	0.44	0	184	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1393	39.40	2.50	12	0.05	335.00	5287.00	18400	20220822	-28.26	9520	20230104	38.66	16480	-19.90	20230419	9520	38.66	20230104	18400	-28.26	20220822	9520	38.66	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
129	20230809	090959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13320	70	2	0.53	6075480	460	1.46	13170	13340	13170	17220	9280	13250	13207.57	0.44	0	-39	13683	13466	13333	13116	12983	13400	13050	11	3970	100	9010	10	1	10556344	1406	39.76	2.52	12	0.00	335.00	5287.00	18400	20220822	-27.61	9520	20230104	39.92	16480	-19.17	20230419	9520	39.92	20230104	18400	-27.61	20220822	9520	39.92	20230104	2.38	N	333620	100	10 억		46837	N	N	0	N	00	N
130	20230808	161018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	-250	5	-1.85	417704150	31395	52.55	13550	13550	13200	17550	9450	13500	13303.62	0.46	0	-1731	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1399	39.55	2.51	12	0.30	335.00	5287.00	18400	20220822	-27.99	9520	20230104	39.18	16480	-19.60	20230419	9520	39.18	20230104	18400	-27.99	20220822	9520	39.18	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
131	20230808	151005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-300	5	-2.22	405335590	30461	50.99	13550	13550	13200	17550	9450	13500	13305.43	0.46	0	-1760	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1393	39.40	2.50	12	0.29	335.00	5287.00	18400	20220822	-28.26	9520	20230104	38.66	16480	-19.90	20230419	9520	38.66	20230104	18400	-28.26	20220822	9520	38.66	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
132	20230808	141002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13230	-270	5	-2.00	356317000	26753	44.78	13550	13550	13200	17550	9450	13500	13317.40	0.46	0	-1753	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1397	39.49	2.50	12	0.25	335.00	5287.00	18400	20220822	-28.10	9520	20230104	38.97	16480	-19.72	20230419	9520	38.97	20230104	18400	-28.10	20220822	9520	38.97	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
133	20230808	130951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	-110	5	-0.81	302514320	22697	37.99	13550	13550	13200	17550	9450	13500	13326.86	0.46	0	-722	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1413	39.97	2.53	12	0.22	335.00	5287.00	18400	20220822	-27.23	9520	20230104	40.65	16480	-18.75	20230419	9520	40.65	20230104	18400	-27.23	20220822	9520	40.65	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
134	20230808	120959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	-110	5	-0.81	293527110	22023	36.86	13550	13550	13200	17550	9450	13500	13326.63	0.46	0	-596	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1413	39.97	2.53	12	0.21	335.00	5287.00	18400	20220822	-27.23	9520	20230104	40.65	16480	-18.75	20230419	9520	40.65	20230104	18400	-27.23	20220822	9520	40.65	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
135	20230808	110947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13240	-260	5	-1.93	257315250	19299	32.30	13550	13550	13200	17550	9450	13500	13331.34	0.46	0	-321	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1398	39.52	2.50	12	0.18	335.00	5287.00	18400	20220822	-28.04	9520	20230104	39.08	16480	-19.66	20230419	9520	39.08	20230104	18400	-28.04	20220822	9520	39.08	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
136	20230808	101001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-50	5	-0.37	151478760	11340	18.98	13550	13550	13200	17550	9450	13500	13355.36	0.46	0	603	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1420	40.15	2.54	12	0.11	335.00	5287.00	18400	20220822	-26.90	9520	20230104	41.28	16480	-18.39	20230419	9520	41.28	20230104	18400	-26.90	20220822	9520	41.28	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
137	20230808	091006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13420	-80	5	-0.59	23325440	1728	2.89	13550	13550	13410	17550	9450	13500	13498.32	0.46	0	6	14080	13790	13630	13340	13180	13710	13260	11	4050	100	9180	10	1	10556344	1417	40.06	2.54	12	0.02	335.00	5287.00	18400	20220822	-27.07	9520	20230104	40.97	16480	-18.57	20230419	9520	40.97	20230104	18400	-27.07	20220822	9520	40.97	20230104	2.38	N	333620	100	10 억		48568	N	N	0	N	00	N
138	20230807	160956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	-430	5	-3.09	789309240	58231	158.66	13820	13920	13470	18100	9760	13930	13554.84	0.46	0	-224	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1425	40.30	2.55	12	0.55	335.00	5287.00	18400	20220822	-26.63	9520	20230104	41.81	16480	-18.08	20230419	9520	41.81	20230104	18400	-26.63	20220822	9520	41.81	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
139	20230807	150956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13510	-420	5	-3.02	700266940	51636	140.69	13820	13920	13470	18100	9760	13930	13561.60	0.46	0	-202	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1426	40.33	2.56	12	0.49	335.00	5287.00	18400	20220822	-26.58	9520	20230104	41.91	16480	-18.02	20230419	9520	41.91	20230104	18400	-26.58	20220822	9520	41.91	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
140	20230807	141002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	-410	5	-2.94	670828650	49457	134.75	13820	13920	13470	18100	9760	13930	13563.88	0.46	0	-240	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1427	40.36	2.56	12	0.47	335.00	5287.00	18400	20220822	-26.52	9520	20230104	42.02	16480	-17.96	20230419	9520	42.02	20230104	18400	-26.52	20220822	9520	42.02	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
141	20230807	130951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13600	-330	5	-2.37	583540300	42994	117.14	13820	13920	13490	18100	9760	13930	13572.60	0.46	0	255	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1436	40.60	2.57	12	0.41	335.00	5287.00	18400	20220822	-26.09	9520	20230104	42.86	16480	-17.48	20230419	9520	42.86	20230104	18400	-26.09	20220822	9520	42.86	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
142	20230807	120950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13640	-290	5	-2.08	550889400	40595	110.61	13820	13920	13490	18100	9760	13930	13570.38	0.46	0	495	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1440	40.72	2.58	12	0.38	335.00	5287.00	18400	20220822	-25.87	9520	20230104	43.28	16480	-17.23	20230419	9520	43.28	20230104	18400	-25.87	20220822	9520	43.28	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
143	20230807	110941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	-400	5	-2.87	534658140	39400	107.35	13820	13920	13490	18100	9760	13930	13570.00	0.46	0	601	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1428	40.39	2.56	12	0.37	335.00	5287.00	18400	20220822	-26.47	9520	20230104	42.12	16480	-17.90	20230419	9520	42.12	20230104	18400	-26.47	20220822	9520	42.12	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
144	20230807	100955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	-380	5	-2.73	272785900	20016	54.54	13820	13920	13520	18100	9760	13930	13628.39	0.46	0	-1001	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1430	40.45	2.56	12	0.19	335.00	5287.00	18400	20220822	-26.36	9520	20230104	42.33	16480	-17.78	20230419	9520	42.33	20230104	18400	-26.36	20220822	9520	42.33	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
145	20230807	090951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	-140	5	-1.01	45227550	3281	8.94	13820	13920	13710	18100	9760	13930	13784.68	0.46	0	-1450	14383	14156	14023	13796	13663	14090	13730	11	4170	100	9470	10	1	10556344	1456	41.16	2.61	12	0.03	335.00	5287.00	18400	20220822	-25.05	9520	20230104	44.85	16480	-16.32	20230419	9520	44.85	20230104	18400	-25.05	20220822	9520	44.85	20230104	2.37	N	333620	100	10 억		48793	N	N	0	N	00	N
146	20230804	160945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13930	-250	5	-1.76	514394540	36682	69.46	14190	14250	13890	18430	9930	14180	14023.08	0.49	0	-2841	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1470	41.58	2.63	12	0.35	335.00	5287.00	18400	20220822	-24.29	9520	20230104	46.32	16480	-15.47	20230419	9520	46.32	20230104	18400	-24.29	20220822	9520	46.32	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
147	20230804	150944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	-180	5	-1.27	447180100	31854	60.31	14190	14250	13890	18430	9930	14180	14038.43	0.49	0	-2938	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1478	41.79	2.65	12	0.30	335.00	5287.00	18400	20220822	-23.91	9520	20230104	47.06	16480	-15.05	20230419	9520	47.06	20230104	18400	-23.91	20220822	9520	47.06	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
148	20230804	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14080	-100	5	-0.71	395670300	28166	53.33	14190	14250	13890	18430	9930	14180	14047.80	0.49	0	-4023	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1486	42.03	2.66	12	0.27	335.00	5287.00	18400	20220822	-23.48	9520	20230104	47.90	16480	-14.56	20230419	9520	47.90	20230104	18400	-23.48	20220822	9520	47.90	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
149	20230804	130942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13930	-250	5	-1.76	330628060	23521	44.54	14190	14250	13890	18430	9930	14180	14056.72	0.49	0	-3335	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1470	41.58	2.63	12	0.22	335.00	5287.00	18400	20220822	-24.29	9520	20230104	46.32	16480	-15.47	20230419	9520	46.32	20230104	18400	-24.29	20220822	9520	46.32	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
150	20230804	120936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	-170	5	-1.20	225507380	15990	30.28	14190	14250	14010	18430	9930	14180	14103.03	0.49	0	-2947	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1479	41.82	2.65	12	0.15	335.00	5287.00	18400	20220822	-23.86	9520	20230104	47.16	16480	-14.99	20230419	9520	47.16	20230104	18400	-23.86	20220822	9520	47.16	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
151	20230804	110949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14030	-150	5	-1.06	193607860	13717	25.97	14190	14250	14030	18430	9930	14180	14114.45	0.49	0	-2793	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1481	41.88	2.65	12	0.13	335.00	5287.00	18400	20220822	-23.75	9520	20230104	47.37	16480	-14.87	20230419	9520	47.37	20230104	18400	-23.75	20220822	9520	47.37	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
152	20230804	100931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14130	-50	5	-0.35	146637710	10379	19.65	14190	14250	14030	18430	9930	14180	14128.31	0.49	0	-1616	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1492	42.18	2.67	12	0.10	335.00	5287.00	18400	20220822	-23.21	9520	20230104	48.42	16480	-14.26	20230419	9520	48.42	20230104	18400	-23.21	20220822	9520	48.42	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
153	20230804	090932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14190	10	2	0.07	38895760	2749	5.21	14190	14190	14100	18430	9930	14180	14149.06	0.49	0	-751	14600	14390	14210	14000	13820	14495	14105	11	4250	100	9640	10	1	10556344	1498	42.36	2.68	12	0.03	335.00	5287.00	18400	20220822	-22.88	9520	20230104	49.05	16480	-13.90	20230419	9520	49.05	20230104	18400	-22.88	20220822	9520	49.05	20230104	2.44	N	333620	100	10 억		51634	N	N	0	N	00	N
154	20230803	160935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-150	5	-1.05	746903260	52778	74.49	14160	14420	14030	18620	10040	14330	14151.78	0.55	0	-6548	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1497	42.33	2.68	12	0.50	335.00	5287.00	18400	20220822	-22.93	9520	20230104	48.95	16480	-13.96	20230419	9520	48.95	20230104	18400	-22.93	20220822	9520	48.95	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
155	20230803	150942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	-130	5	-0.91	722161660	51029	72.02	14160	14420	14030	18620	10040	14330	14151.99	0.55	0	-6599	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1499	42.39	2.69	12	0.48	335.00	5287.00	18400	20220822	-22.83	9520	20230104	49.16	16480	-13.83	20230419	9520	49.16	20230104	18400	-22.83	20220822	9520	49.16	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
156	20230803	140934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	-260	5	-1.81	653680220	46176	65.17	14160	14420	14030	18620	10040	14330	14156.28	0.55	0	-6529	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1485	42.00	2.66	12	0.44	335.00	5287.00	18400	20220822	-23.53	9520	20230104	47.79	16480	-14.62	20230419	9520	47.79	20230104	18400	-23.53	20220822	9520	47.79	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
157	20230803	130936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14090	-240	5	-1.67	617191030	43585	61.52	14160	14420	14030	18620	10040	14330	14160.63	0.55	0	-6448	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1487	42.06	2.67	12	0.41	335.00	5287.00	18400	20220822	-23.42	9520	20230104	48.00	16480	-14.50	20230419	9520	48.00	20230104	18400	-23.42	20220822	9520	48.00	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
158	20230803	120941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-230	5	-1.61	577473100	40761	57.53	14160	14420	14030	18620	10040	14330	14167.29	0.55	0	-6625	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1488	42.09	2.67	12	0.39	335.00	5287.00	18400	20220822	-23.37	9520	20230104	48.11	16480	-14.44	20230419	9520	48.11	20230104	18400	-23.37	20220822	9520	48.11	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
159	20230803	110930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14230	-100	5	-0.70	463193740	32701	46.15	14160	14330	14030	18620	10040	14330	14164.51	0.55	0	-6291	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1502	42.48	2.69	12	0.31	335.00	5287.00	18400	20220822	-22.66	9520	20230104	49.47	16480	-13.65	20230419	9520	49.47	20230104	18400	-22.66	20220822	9520	49.47	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
160	20230803	100927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14130	-200	5	-1.40	261443520	18473	26.07	14160	14330	14030	18620	10040	14330	14152.74	0.55	0	-2456	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1492	42.18	2.67	12	0.17	335.00	5287.00	18400	20220822	-23.21	9520	20230104	48.42	16480	-14.26	20230419	9520	48.42	20230104	18400	-23.21	20220822	9520	48.42	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
161	20230803	090929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14190	-140	5	-0.98	116379190	8233	11.62	14160	14260	14050	18620	10040	14330	14135.70	0.55	0	-1221	14950	14640	14300	13990	13650	14795	14145	11	4290	100	9740	10	1	10556344	1498	42.36	2.68	12	0.08	335.00	5287.00	18400	20220822	-22.88	9520	20230104	49.05	16480	-13.90	20230419	9520	49.05	20230104	18400	-22.88	20220822	9520	49.05	20230104	2.39	N	333620	100	10 억		58182	N	N	0	N	00	N
162	20230802	160936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14330	150	2	1.06	1004285800	70065	94.26	14100	14610	13960	18430	9930	14180	14333.63	0.57	0	-2832	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1513	42.78	2.71	12	0.66	335.00	5287.00	18400	20220822	-22.12	9520	20230104	50.53	16480	-13.05	20230419	9520	50.53	20230104	18400	-22.12	20220822	9520	50.53	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
163	20230802	150947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	140	2	0.99	987173240	68870	92.65	14100	14610	13960	18430	9930	14180	14333.86	0.57	0	-2699	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1512	42.75	2.71	12	0.65	335.00	5287.00	18400	20220822	-22.17	9520	20230104	50.42	16480	-13.11	20230419	9520	50.42	20230104	18400	-22.17	20220822	9520	50.42	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
164	20230802	140935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14300	120	2	0.85	921736170	64290	86.49	14100	14610	13960	18430	9930	14180	14337.16	0.57	0	-2417	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1510	42.69	2.70	12	0.61	335.00	5287.00	18400	20220822	-22.28	9520	20230104	50.21	16480	-13.23	20230419	9520	50.21	20230104	18400	-22.28	20220822	9520	50.21	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
165	20230802	130929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14500	320	2	2.26	781282330	54516	73.34	14100	14610	13960	18430	9930	14180	14331.25	0.57	0	-710	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1531	43.28	2.74	12	0.52	335.00	5287.00	18400	20220822	-21.20	9520	20230104	52.31	16480	-12.01	20230419	9520	52.31	20230104	18400	-21.20	20220822	9520	52.31	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
166	20230802	120924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	70	2	0.49	489840260	34414	46.30	14100	14360	13960	18430	9930	14180	14233.75	0.57	0	-2010	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1504	42.54	2.70	12	0.33	335.00	5287.00	18400	20220822	-22.55	9520	20230104	49.68	16480	-13.53	20230419	9520	49.68	20230104	18400	-22.55	20220822	9520	49.68	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
167	20230802	110927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	160	2	1.13	358022320	25193	33.89	14100	14360	13960	18430	9930	14180	14211.18	0.57	0	-235	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1514	42.81	2.71	12	0.24	335.00	5287.00	18400	20220822	-22.07	9520	20230104	50.63	16480	-12.99	20230419	9520	50.63	20230104	18400	-22.07	20220822	9520	50.63	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
168	20230802	100927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14190	10	2	0.07	194442760	13743	18.49	14100	14290	13960	18430	9930	14180	14148.49	0.57	0	859	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1498	42.36	2.68	12	0.13	335.00	5287.00	18400	20220822	-22.88	9520	20230104	49.05	16480	-13.90	20230419	9520	49.05	20230104	18400	-22.88	20220822	9520	49.05	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
169	20230802	090927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	-180	5	-1.27	40009240	2857	3.84	14100	14100	13960	18430	9930	14180	14003.93	0.57	0	312	14820	14500	14230	13910	13640	14365	13775	11	4250	100	9640	10	1	10556344	1478	41.79	2.65	12	0.03	335.00	5287.00	18400	20220822	-23.91	9520	20230104	47.06	16480	-15.05	20230419	9520	47.06	20230104	18400	-23.91	20220822	9520	47.06	20230104	2.39	N	333620	100	10 억		60432	N	N	0	N	00	N
170	20230801	160927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-330	5	-2.27	1052351260	74184	170.33	14520	14550	13960	18860	10160	14510	14185.70	0.69	0	-12256	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1497	42.33	2.68	12	0.70	335.00	5287.00	18400	20220822	-22.93	9520	20230104	48.95	16480	-13.96	20230419	9520	48.95	20230104	18400	-22.93	20220822	9520	48.95	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
171	20230801	150923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	-510	5	-3.51	1018123920	71755	164.76	14520	14550	13960	18860	10160	14510	14188.89	0.69	0	-11998	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1478	41.79	2.65	12	0.68	335.00	5287.00	18400	20220822	-23.91	9520	20230104	47.06	16480	-15.05	20230419	9520	47.06	20230104	18400	-23.91	20220822	9520	47.06	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
172	20230801	140940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14080	-430	5	-2.96	958256270	67492	154.97	14520	14550	13960	18860	10160	14510	14198.07	0.69	0	-12226	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1486	42.03	2.66	12	0.64	335.00	5287.00	18400	20220822	-23.48	9520	20230104	47.90	16480	-14.56	20230419	9520	47.90	20230104	18400	-23.48	20220822	9520	47.90	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
173	20230801	130918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	-310	5	-2.14	600621570	42035	96.52	14520	14550	14140	18860	10160	14510	14288.61	0.69	0	-7773	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1499	42.39	2.69	12	0.40	335.00	5287.00	18400	20220822	-22.83	9520	20230104	49.16	16480	-13.83	20230419	9520	49.16	20230104	18400	-22.83	20220822	9520	49.16	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
174	20230801	120919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14240	-270	5	-1.86	482168800	33684	77.34	14520	14550	14190	18860	10160	14510	14314.48	0.69	0	-2981	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1503	42.51	2.69	12	0.32	335.00	5287.00	18400	20220822	-22.61	9520	20230104	49.58	16480	-13.59	20230419	9520	49.58	20230104	18400	-22.61	20220822	9520	49.58	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
175	20230801	110915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14210	-300	5	-2.07	443488550	30963	71.09	14520	14550	14190	18860	10160	14510	14323.18	0.69	0	-2428	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1500	42.42	2.69	12	0.29	335.00	5287.00	18400	20220822	-22.77	9520	20230104	49.26	16480	-13.77	20230419	9520	49.26	20230104	18400	-22.77	20220822	9520	49.26	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
176	20230801	100921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	-170	5	-1.17	277375810	19289	44.29	14520	14550	14290	18860	10160	14510	14380.00	0.69	0	-1071	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1514	42.81	2.71	12	0.18	335.00	5287.00	18400	20220822	-22.07	9520	20230104	50.63	16480	-12.99	20230419	9520	50.63	20230104	18400	-22.07	20220822	9520	50.63	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N
177	20230801	090913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	10	2	0.07	43043740	2974	6.83	14520	14550	14310	18860	10160	14510	14473.35	0.69	0	-114	14836	14672	14386	14222	13936	14755	14305	11	4350	100	9860	10	1	10556344	1533	43.34	2.75	12	0.03	335.00	5287.00	18400	20220822	-21.09	9520	20230104	52.52	16480	-11.89	20230419	9520	52.52	20230104	18400	-21.09	20220822	9520	52.52	20230104	2.39	N	333620	100	10 억		72395	N	N	0	N	00	N