KissMeData/247660/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	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-890	5	-4.51	1966924840	102171	181.59	19620	19900	18430	25650	13820	19740	19252.07	0.24	0	-1867	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	819	392.71	2.62	12	2.35	48.00	7190.00	33800	20220907	-44.23	13080	20230726	44.11	25200	-25.20	20230816	13080	44.11	20230726	33800	-44.23	20220907	13080	44.11	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
3	20230831	151314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-940	5	-4.76	1860439210	96502	171.51	19620	19900	18430	25650	13820	19740	19278.76	0.24	0	-712	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	817	391.67	2.61	12	2.22	48.00	7190.00	33800	20220907	-44.38	13080	20230726	43.73	25200	-25.40	20230816	13080	43.73	20230726	33800	-44.38	20220907	13080	43.73	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
4	20230831	141429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-690	5	-3.50	1323750700	68035	120.92	19620	19900	19000	25650	13820	19740	19456.91	0.24	0	-821	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	828	396.88	2.65	12	1.57	48.00	7190.00	33800	20220907	-43.64	13080	20230726	45.64	25200	-24.40	20230816	13080	45.64	20230726	33800	-43.64	20220907	13080	45.64	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
5	20230831	131351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-540	5	-2.74	1084266840	55533	98.70	19620	19900	19200	25650	13820	19740	19524.73	0.24	0	-555	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	834	400.00	2.67	12	1.28	48.00	7190.00	33800	20220907	-43.20	13080	20230726	46.79	25200	-23.81	20230816	13080	46.79	20230726	33800	-43.20	20220907	13080	46.79	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
6	20230831	121441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-320	5	-1.62	883390520	45129	80.21	19620	19900	19340	25650	13820	19740	19574.79	0.24	0	84	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	844	404.58	2.70	12	1.04	48.00	7190.00	33800	20220907	-42.54	13080	20230726	48.47	25200	-22.94	20230816	13080	48.47	20230726	33800	-42.54	20220907	13080	48.47	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
7	20230831	111911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-200	5	-1.01	650326000	33157	58.93	19620	19900	19530	25650	13820	19740	19613.54	0.24	0	230	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	849	407.08	2.72	12	0.76	48.00	7190.00	33800	20220907	-42.19	13080	20230726	49.39	25200	-22.46	20230816	13080	49.39	20230726	33800	-42.19	20220907	13080	49.39	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
8	20230831	101530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19670	-70	5	-0.35	477942380	24344	43.27	19620	19900	19550	25650	13820	19740	19632.86	0.24	0	160	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	854	409.79	2.74	12	0.56	48.00	7190.00	33800	20220907	-41.80	13080	20230726	50.38	25200	-21.94	20230816	13080	50.38	20230726	33800	-41.80	20220907	13080	50.38	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
9	20230831	091355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19730	-10	5	-0.05	163133020	8292	14.74	19620	19900	19610	25650	13820	19740	19673.54	0.24	0	810	20286	20012	19876	19602	19466	19945	19535	22	5910	500	13810	10	1	4343920	857	411.04	2.74	12	0.19	48.00	7190.00	33800	20220907	-41.63	13080	20230726	50.84	25200	-21.71	20230816	13080	50.84	20230726	33800	-41.63	20220907	13080	50.84	20230726	2.39	N	247660	500	21 억		10299	N	N	0	N	00	N
10	20230830	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19740	-140	5	-0.70	1095980810	55147	41.42	20150	20150	19740	25800	13920	19880	19874.39	0.23	0	234	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	857	411.25	2.75	12	1.27	48.00	7190.00	33800	20220907	-41.60	13080	20230726	50.92	25200	-21.67	20230816	13080	50.92	20230726	33800	-41.60	20220907	13080	50.92	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
11	20230830	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19820	-60	5	-0.30	1038135560	52219	39.22	20150	20150	19770	25800	13920	19880	19880.42	0.23	0	264	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	861	412.92	2.76	12	1.20	48.00	7190.00	33800	20220907	-41.36	13080	20230726	51.53	25200	-21.35	20230816	13080	51.53	20230726	33800	-41.36	20220907	13080	51.53	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
12	20230830	141343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19780	-100	5	-0.50	826414480	41532	31.19	20150	20150	19780	25800	13920	19880	19898.26	0.23	0	-107	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	859	412.08	2.75	12	0.96	48.00	7190.00	33800	20220907	-41.48	13080	20230726	51.22	25200	-21.51	20230816	13080	51.22	20230726	33800	-41.48	20220907	13080	51.22	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
13	20230830	131334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19900	20	2	0.10	692756830	34798	26.14	20150	20150	19800	25800	13920	19880	19907.95	0.23	0	44	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	864	414.58	2.77	12	0.80	48.00	7190.00	33800	20220907	-41.12	13080	20230726	52.14	25200	-21.03	20230816	13080	52.14	20230726	33800	-41.12	20220907	13080	52.14	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
14	20230830	121346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19860	-20	5	-0.10	513823260	25786	19.37	20150	20150	19810	25800	13920	19880	19926.44	0.23	0	-19	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	863	413.75	2.76	12	0.59	48.00	7190.00	33800	20220907	-41.24	13080	20230726	51.83	25200	-21.19	20230816	13080	51.83	20230726	33800	-41.24	20220907	13080	51.83	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
15	20230830	111856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19850	-30	5	-0.15	430843400	21605	16.23	20150	20150	19810	25800	13920	19880	19941.84	0.23	0	198	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	862	413.54	2.76	12	0.50	48.00	7190.00	33800	20220907	-41.27	13080	20230726	51.76	25200	-21.23	20230816	13080	51.76	20230726	33800	-41.27	20220907	13080	51.76	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
16	20230830	101429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19910	30	2	0.15	360831230	18079	13.58	20150	20150	19810	25800	13920	19880	19958.58	0.23	0	17	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	865	414.79	2.77	12	0.42	48.00	7190.00	33800	20220907	-41.09	13080	20230726	52.22	25200	-20.99	20230816	13080	52.22	20230726	33800	-41.09	20220907	13080	52.22	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
17	20230830	091329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19980	100	2	0.50	103429110	5166	3.88	20150	20150	19920	25800	13920	19880	20021.12	0.23	0	-352	21266	20572	20106	19412	18946	20340	19180	22	5920	500	13910	10	1	4343920	868	416.25	2.78	12	0.12	48.00	7190.00	33800	20220907	-40.89	13080	20230726	52.75	25200	-20.71	20230816	13080	52.75	20230726	33800	-40.89	20220907	13080	52.75	20230726	2.46	N	247660	500	21 억		9906	N	N	0	N	00	N
18	20230829	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19880	-670	5	-3.26	2638869270	132288	128.32	20550	20800	19640	26700	14400	20550	19947.24	0.69	0	-20042	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	864	414.17	2.76	12	3.05	48.00	7190.00	33800	20220907	-41.18	13080	20230726	51.99	25200	-21.11	20230816	13080	51.99	20230726	33800	-41.18	20220907	13080	51.99	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
19	20230829	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19850	-700	5	-3.41	2512712630	125920	122.14	20550	20800	19640	26700	14400	20550	19954.10	0.69	0	-19620	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	862	413.54	2.76	12	2.90	48.00	7190.00	33800	20220907	-41.27	13080	20230726	51.76	25200	-21.23	20230816	13080	51.76	20230726	33800	-41.27	20220907	13080	51.76	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
20	20230829	141430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19660	-890	5	-4.33	2318223000	116135	112.65	20550	20800	19640	26700	14400	20550	19960.67	0.69	0	-18911	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	854	409.58	2.73	12	2.67	48.00	7190.00	33800	20220907	-41.83	13080	20230726	50.31	25200	-21.98	20230816	13080	50.31	20230726	33800	-41.83	20220907	13080	50.31	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
21	20230829	131330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19720	-830	5	-4.04	1961257040	98010	95.07	20550	20800	19720	26700	14400	20550	20009.94	0.69	0	-18611	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	857	410.83	2.74	12	2.26	48.00	7190.00	33800	20220907	-41.66	13080	20230726	50.76	25200	-21.75	20230816	13080	50.76	20230726	33800	-41.66	20220907	13080	50.76	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
22	20230829	121425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19840	-710	5	-3.45	1702669070	84926	82.38	20550	20800	19790	26700	14400	20550	20047.94	0.69	0	-15947	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	862	413.33	2.76	12	1.96	48.00	7190.00	33800	20220907	-41.30	13080	20230726	51.68	25200	-21.27	20230816	13080	51.68	20230726	33800	-41.30	20220907	13080	51.68	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
23	20230829	112114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19820	-730	5	-3.55	1650457350	82293	79.82	20550	20800	19790	26700	14400	20550	20054.94	0.69	0	-15527	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	861	412.92	2.76	12	1.89	48.00	7190.00	33800	20220907	-41.36	13080	20230726	51.53	25200	-21.35	20230816	13080	51.53	20230726	33800	-41.36	20220907	13080	51.53	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
24	20230829	101524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19870	-680	5	-3.31	1377942020	68571	66.51	20550	20800	19790	26700	14400	20550	20094.09	0.69	0	-14561	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	10	1	4343920	863	413.96	2.76	12	1.58	48.00	7190.00	33800	20220907	-41.21	13080	20230726	51.91	25200	-21.15	20230816	13080	51.91	20230726	33800	-41.21	20220907	13080	51.91	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
25	20230829	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-400	5	-1.95	449929700	21946	21.29	20550	20800	20050	26700	14400	20550	20501.33	0.69	0	-6743	21116	20832	20416	20132	19716	20975	20275	22	6150	500	14380	50	1	4343920	875	419.79	2.80	12	0.51	48.00	7190.00	33800	20220907	-40.38	13080	20230726	54.05	25200	-20.04	20230816	13080	54.05	20230726	33800	-40.38	20220907	13080	54.05	20230726	2.54	N	247660	500	21 억		30133	N	N	0	N	00	N
26	20230828	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	200	2	0.98	2050576050	101101	28.31	20500	20700	20000	26450	14250	20350	20281.73	0.77	0	-3392	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	893	428.12	2.86	12	2.33	48.00	7190.00	33800	20220907	-39.20	13080	20230726	57.11	25200	-18.45	20230816	13080	57.11	20230726	33800	-39.20	20220907	13080	57.11	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
27	20230828	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-150	5	-0.74	1901416600	93789	26.26	20500	20700	20000	26450	14250	20350	20273.34	0.77	0	-3583	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	877	420.83	2.81	12	2.16	48.00	7190.00	33800	20220907	-40.24	13080	20230726	54.43	25200	-19.84	20230816	13080	54.43	20230726	33800	-40.24	20220907	13080	54.43	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
28	20230828	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	50	2	0.25	1455261900	71798	20.10	20500	20700	20000	26450	14250	20350	20268.84	0.77	0	-3780	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	886	425.00	2.84	12	1.65	48.00	7190.00	33800	20220907	-39.64	13080	20230726	55.96	25200	-19.05	20230816	13080	55.96	20230726	33800	-39.64	20220907	13080	55.96	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
29	20230828	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-100	5	-0.49	1130292450	55868	15.64	20500	20700	20000	26450	14250	20350	20231.48	0.77	0	-7721	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	880	421.88	2.82	12	1.29	48.00	7190.00	33800	20220907	-40.09	13080	20230726	54.82	25200	-19.64	20230816	13080	54.82	20230726	33800	-40.09	20220907	13080	54.82	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
30	20230828	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-100	5	-0.49	1004488050	49622	13.89	20500	20700	20000	26450	14250	20350	20242.80	0.77	0	-6030	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	880	421.88	2.82	12	1.14	48.00	7190.00	33800	20220907	-40.09	13080	20230726	54.82	25200	-19.64	20230816	13080	54.82	20230726	33800	-40.09	20220907	13080	54.82	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
31	20230828	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-300	5	-1.47	869292350	42894	12.01	20500	20700	20050	26450	14250	20350	20266.06	0.77	0	-5042	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	871	417.71	2.79	12	0.99	48.00	7190.00	33800	20220907	-40.68	13080	20230726	53.29	25200	-20.44	20230816	13080	53.29	20230726	33800	-40.68	20220907	13080	53.29	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
32	20230828	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-150	5	-0.74	689405550	33988	9.52	20500	20700	20050	26450	14250	20350	20283.79	0.77	0	-4440	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	877	420.83	2.81	12	0.78	48.00	7190.00	33800	20220907	-40.24	13080	20230726	54.43	25200	-19.84	20230816	13080	54.43	20230726	33800	-40.24	20220907	13080	54.43	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
33	20230828	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-200	5	-0.98	357644750	17538	4.91	20500	20700	20100	26450	14250	20350	20392.56	0.77	0	-3368	22696	21522	20476	19302	18256	22110	19890	22	6100	500	14240	50	1	4343920	875	419.79	2.80	12	0.40	48.00	7190.00	33800	20220907	-40.38	13080	20230726	54.05	25200	-20.04	20230816	13080	54.05	20230726	33800	-40.38	20220907	13080	54.05	20230726	2.55	N	247660	500	21 억		33449	N	N	0	N	00	N
34	20230825	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	540	2	2.73	7216994700	352051	108.26	19900	21650	19430	25750	13870	19810	20500.34	0.49	0	12276	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	884	423.96	2.83	12	8.10	48.00	7190.00	33800	20220907	-39.79	13080	20230726	55.58	25200	-19.25	20230816	13080	55.58	20230726	33800	-39.79	20220907	13080	55.58	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
35	20230825	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	440	2	2.22	7053043000	343973	105.77	19900	21650	19430	25750	13870	19810	20504.64	0.49	0	11718	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	880	421.88	2.82	12	7.92	48.00	7190.00	33800	20220907	-40.09	13080	20230726	54.82	25200	-19.64	20230816	13080	54.82	20230726	33800	-40.09	20220907	13080	54.82	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
36	20230825	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	340	2	1.72	6684619050	325695	100.15	19900	21650	19430	25750	13870	19810	20524.17	0.49	0	5946	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	875	419.79	2.80	12	7.50	48.00	7190.00	33800	20220907	-40.38	13080	20230726	54.05	25200	-20.04	20230816	13080	54.05	20230726	33800	-40.38	20220907	13080	54.05	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
37	20230825	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	240	2	1.21	6428853650	313010	96.25	19900	21650	19430	25750	13870	19810	20538.81	0.49	0	3228	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	871	417.71	2.79	12	7.21	48.00	7190.00	33800	20220907	-40.68	13080	20230726	53.29	25200	-20.44	20230816	13080	53.29	20230726	33800	-40.68	20220907	13080	53.29	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
38	20230825	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	390	2	1.97	6235321650	303366	93.29	19900	21650	19430	25750	13870	19810	20553.79	0.49	0	2352	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	877	420.83	2.81	12	6.98	48.00	7190.00	33800	20220907	-40.24	13080	20230726	54.43	25200	-19.84	20230816	13080	54.43	20230726	33800	-40.24	20220907	13080	54.43	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
39	20230825	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	590	2	2.98	2425927640	120351	37.01	19900	20750	19430	25750	13870	19810	20157.11	0.49	0	1033	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	886	425.00	2.84	12	2.77	48.00	7190.00	33800	20220907	-39.64	13080	20230726	55.96	25200	-19.05	20230816	13080	55.96	20230726	33800	-39.64	20220907	13080	55.96	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
40	20230825	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	190	2	0.96	824075490	41752	12.84	19900	20200	19430	25750	13870	19810	19737.39	0.49	0	-647	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	50	1	4343920	869	416.67	2.78	12	0.96	48.00	7190.00	33800	20220907	-40.83	13080	20230726	52.91	25200	-20.63	20230816	13080	52.91	20230726	33800	-40.83	20220907	13080	52.91	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
41	20230825	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19910	100	2	0.50	327183660	16400	5.04	19900	20200	19810	25750	13870	19810	19950.23	0.49	0	-3662	21170	20490	19820	19140	18470	20830	19480	22	5940	500	13860	10	1	4343920	865	414.79	2.77	12	0.38	48.00	7190.00	33800	20220907	-41.09	13080	20230726	52.22	25200	-20.99	20230816	13080	52.22	20230726	33800	-41.09	20220907	13080	52.22	20230726	2.58	N	247660	500	21 억		21248	N	N	0	N	00	N
42	20230824	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19810	580	2	3.02	6453592400	323817	100.10	19230	20500	19150	24950	13470	19230	19929.85	0.67	0	-7684	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	10	1	4343920	861	412.71	2.76	12	7.45	48.00	7190.00	33800	20220907	-41.39	13080	20230726	51.45	25200	-21.39	20230816	13080	51.45	20230726	33800	-41.39	20220907	13080	51.45	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
43	20230824	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19750	520	2	2.70	6310249740	316561	97.86	19230	20500	19150	24950	13470	19230	19933.76	0.67	0	-7421	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	10	1	4343920	858	411.46	2.75	12	7.29	48.00	7190.00	33800	20220907	-41.57	13080	20230726	50.99	25200	-21.63	20230816	13080	50.99	20230726	33800	-41.57	20220907	13080	50.99	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
44	20230824	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19640	410	2	2.13	6079891520	304874	94.24	19230	20500	19150	24950	13470	19230	19942.31	0.67	0	-9349	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	10	1	4343920	853	409.17	2.73	12	7.02	48.00	7190.00	33800	20220907	-41.89	13080	20230726	50.15	25200	-22.06	20230816	13080	50.15	20230726	33800	-41.89	20220907	13080	50.15	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
45	20230824	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19750	520	2	2.70	5811347180	291189	90.01	19230	20500	19150	24950	13470	19230	19957.30	0.67	0	-11931	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	10	1	4343920	858	411.46	2.75	12	6.70	48.00	7190.00	33800	20220907	-41.57	13080	20230726	50.99	25200	-21.63	20230816	13080	50.99	20230726	33800	-41.57	20220907	13080	50.99	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
46	20230824	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	1070	2	5.56	4675668940	233767	72.26	19230	20500	19150	24950	13470	19230	20001.41	0.67	0	-17283	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	50	1	4343920	882	422.92	2.82	12	5.38	48.00	7190.00	33800	20220907	-39.94	13080	20230726	55.20	25200	-19.44	20230816	13080	55.20	20230726	33800	-39.94	20220907	13080	55.20	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
47	20230824	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	1070	2	5.56	3253815450	163544	50.56	19230	20350	19150	24950	13470	19230	19895.66	0.67	0	-17382	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	50	1	4343920	882	422.92	2.82	12	3.76	48.00	7190.00	33800	20220907	-39.94	13080	20230726	55.20	25200	-19.44	20230816	13080	55.20	20230726	33800	-39.94	20220907	13080	55.20	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
48	20230824	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	300	2	1.56	673814860	34720	10.73	19230	19710	19150	24950	13470	19230	19407.11	0.67	0	-2238	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	10	1	4343920	848	406.88	2.72	12	0.80	48.00	7190.00	33800	20220907	-42.22	13080	20230726	49.31	25200	-22.50	20230816	13080	49.31	20230726	33800	-42.22	20220907	13080	49.31	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
49	20230824	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	40	2	0.21	164806450	8553	2.64	19230	19520	19150	24950	13470	19230	19268.85	0.67	0	-1415	21943	20586	19893	18536	17843	20240	18190	22	5720	500	13460	10	1	4343920	837	401.46	2.68	12	0.20	48.00	7190.00	33800	20220907	-42.99	13080	20230726	47.32	25200	-23.53	20230816	13080	47.32	20230726	33800	-42.99	20220907	13080	47.32	20230726	2.37	N	247660	500	21 억		29060	N	N	0	N	00	N
50	20230823	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	-90	5	-0.47	6460675490	319253	138.30	19490	21250	19200	25100	13530	19320	20240.35	0.19	0	20935	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	10	1	4343920	835	400.62	2.67	12	7.35	48.00	7190.00	33800	20220907	-43.11	13080	20230726	47.02	25200	-23.69	20230816	13080	47.02	20230726	33800	-43.11	20220907	13080	47.02	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
51	20230823	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	10	2	0.05	6201968010	305822	132.48	19490	21250	19320	25100	13530	19320	20279.98	0.19	0	21401	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	10	1	4343920	840	402.71	2.69	12	7.04	48.00	7190.00	33800	20220907	-42.81	13080	20230726	47.78	25200	-23.29	20230816	13080	47.78	20230726	33800	-42.81	20220907	13080	47.78	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
52	20230823	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19650	330	2	1.71	5749264690	282562	122.41	19490	21250	19450	25100	13530	19320	20347.28	0.19	0	26915	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	10	1	4343920	854	409.38	2.73	12	6.50	48.00	7190.00	33800	20220907	-41.86	13080	20230726	50.23	25200	-22.02	20230816	13080	50.23	20230726	33800	-41.86	20220907	13080	50.23	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
53	20230823	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19700	380	2	1.97	5359966320	262691	113.80	19490	21250	19450	25100	13530	19320	20404.49	0.19	0	24865	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	10	1	4343920	856	410.42	2.74	12	6.05	48.00	7190.00	33800	20220907	-41.72	13080	20230726	50.61	25200	-21.83	20230816	13080	50.61	20230726	33800	-41.72	20220907	13080	50.61	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
54	20230823	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	680	2	3.52	4998389880	244458	105.90	19490	21250	19450	25100	13530	19320	20447.29	0.19	0	28734	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	50	1	4343920	869	416.67	2.78	12	5.63	48.00	7190.00	33800	20220907	-40.83	13080	20230726	52.91	25200	-20.63	20230816	13080	52.91	20230726	33800	-40.83	20220907	13080	52.91	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
55	20230823	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	980	2	5.07	4548544010	222089	96.21	19490	21250	19450	25100	13530	19320	20481.25	0.19	0	25690	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	50	1	4343920	882	422.92	2.82	12	5.11	48.00	7190.00	33800	20220907	-39.94	13080	20230726	55.20	25200	-19.44	20230816	13080	55.20	20230726	33800	-39.94	20220907	13080	55.20	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
56	20230823	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	1430	2	7.40	3657811060	178460	77.31	19490	21250	19450	25100	13530	19320	20497.19	0.19	0	17369	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	50	1	4343920	901	432.29	2.89	12	4.11	48.00	7190.00	33800	20220907	-38.61	13080	20230726	58.64	25200	-17.66	20230816	13080	58.64	20230726	33800	-38.61	20220907	13080	58.64	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
57	20230823	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	370	2	1.92	295941040	15027	6.51	19490	19890	19450	25100	13530	19320	19696.46	0.19	0	339	21560	20440	19880	18760	18200	20160	18480	22	5780	500	13520	10	1	4343920	855	410.21	2.74	12	0.35	48.00	7190.00	33800	20220907	-41.75	13080	20230726	50.54	25200	-21.87	20230816	13080	50.54	20230726	33800	-41.75	20220907	13080	50.54	20230726	2.29	N	247660	500	21 억		8223	N	N	0	N	00	N
58	20230822	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	-930	5	-4.59	4551609760	227060	31.98	20500	21000	19320	26300	14200	20250	20046.22	0.52	0	-14373	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	839	402.50	2.69	12	5.23	48.00	7190.00	33800	20220907	-42.84	13080	20230726	47.71	25200	-23.33	20230816	13080	47.71	20230726	33800	-42.84	20220907	13080	47.71	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
59	20230822	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	-790	5	-3.90	4359934860	217168	30.58	20500	21000	19390	26300	14200	20250	20076.05	0.52	0	-13741	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	845	405.42	2.71	12	5.00	48.00	7190.00	33800	20220907	-42.43	13080	20230726	48.78	25200	-22.78	20230816	13080	48.78	20230726	33800	-42.43	20220907	13080	48.78	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
60	20230822	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-690	5	-3.41	3992555570	198260	27.92	20500	21000	19390	26300	14200	20250	20137.78	0.52	0	-13590	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	850	407.50	2.72	12	4.56	48.00	7190.00	33800	20220907	-42.13	13080	20230726	49.54	25200	-22.38	20230816	13080	49.54	20230726	33800	-42.13	20220907	13080	49.54	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
61	20230822	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19840	-410	5	-2.02	3654788320	181024	25.49	20500	21000	19390	26300	14200	20250	20189.41	0.52	0	-13750	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	862	413.33	2.76	12	4.17	48.00	7190.00	33800	20220907	-41.30	13080	20230726	51.68	25200	-21.27	20230816	13080	51.68	20230726	33800	-41.30	20220907	13080	51.68	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
62	20230822	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19730	-520	5	-2.57	3504725510	173417	24.42	20500	21000	19390	26300	14200	20250	20209.73	0.52	0	-14279	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	857	411.04	2.74	12	3.99	48.00	7190.00	33800	20220907	-41.63	13080	20230726	50.84	25200	-21.71	20230816	13080	50.84	20230726	33800	-41.63	20220907	13080	50.84	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
63	20230822	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-720	5	-3.56	3387254400	167431	23.58	20500	21000	19390	26300	14200	20250	20230.71	0.52	0	-14246	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	848	406.88	2.72	12	3.85	48.00	7190.00	33800	20220907	-42.22	13080	20230726	49.31	25200	-22.50	20230816	13080	49.31	20230726	33800	-42.22	20220907	13080	49.31	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
64	20230822	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-800	5	-3.95	2912768340	143270	20.18	20500	21000	19390	26300	14200	20250	20330.82	0.52	0	-12438	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	10	1	4343920	845	405.21	2.71	12	3.30	48.00	7190.00	33800	20220907	-42.46	13080	20230726	48.70	25200	-22.82	20230816	13080	48.70	20230726	33800	-42.46	20220907	13080	48.70	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
65	20230822	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	450	2	2.22	905550300	43642	6.15	20500	21000	20400	26300	14200	20250	20753.51	0.52	0	-10352	24150	22200	21200	19250	18250	21700	18750	22	6050	500	14170	50	1	4343920	899	431.25	2.88	12	1.00	48.00	7190.00	33800	20220907	-38.76	13080	20230726	58.26	25200	-17.86	20230816	13080	58.26	20230726	33800	-38.76	20220907	13080	58.26	20230726	2.29	N	247660	500	21 억		22625	N	N	0	N	00	N
66	20230821	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	50	2	0.25	15288140700	700076	152.76	20950	23150	20200	26250	14150	20200	21839.33	0.32	0	8247	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	880	421.88	2.82	12	16.12	48.00	7190.00	33800	20220907	-40.09	13080	20230726	54.82	25200	-19.64	20230816	13080	54.82	20230726	33800	-40.09	20220907	13080	54.82	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
67	20230821	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	400	2	1.98	14830695850	677566	147.85	20950	23150	20450	26250	14150	20200	21888.28	0.32	0	6535	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	895	429.17	2.87	12	15.60	48.00	7190.00	33800	20220907	-39.05	13080	20230726	57.49	25200	-18.25	20230816	13080	57.49	20230726	33800	-39.05	20220907	13080	57.49	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
68	20230821	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	500	2	2.48	13475907500	612631	133.68	20950	23150	20500	26250	14150	20200	21996.88	0.32	0	19445	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	899	431.25	2.88	12	14.10	48.00	7190.00	33800	20220907	-38.76	13080	20230726	58.26	25200	-17.86	20230816	13080	58.26	20230726	33800	-38.76	20220907	13080	58.26	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
69	20230821	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	800	2	3.96	12967976300	588227	128.36	20950	23150	20800	26250	14150	20200	22045.98	0.32	0	25759	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	912	437.50	2.92	12	13.54	48.00	7190.00	33800	20220907	-37.87	13080	20230726	60.55	25200	-16.67	20230816	13080	60.55	20230726	33800	-37.87	20220907	13080	60.55	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
70	20230821	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	1050	2	5.20	12347062850	558729	121.92	20950	23150	20950	26250	14150	20200	22098.60	0.32	0	29340	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	923	442.71	2.96	12	12.86	48.00	7190.00	33800	20220907	-37.13	13080	20230726	62.46	25200	-15.67	20230816	13080	62.46	20230726	33800	-37.13	20220907	13080	62.46	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
71	20230821	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	1450	2	7.18	11440163950	516244	112.65	20950	23150	20950	26250	14150	20200	22160.51	0.32	0	24473	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	940	451.04	3.01	12	11.88	48.00	7190.00	33800	20220907	-35.95	13080	20230726	65.52	25200	-14.09	20230816	13080	65.52	20230726	33800	-35.95	20220907	13080	65.52	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
72	20230821	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21550	1350	2	6.68	10472311600	471530	102.89	20950	23150	20950	26250	14150	20200	22209.36	0.32	0	11567	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	936	448.96	3.00	12	10.85	48.00	7190.00	33800	20220907	-36.24	13080	20230726	64.76	25200	-14.48	20230816	13080	64.76	20230726	33800	-36.24	20220907	13080	64.76	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
73	20230821	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	1450	2	7.18	3517127350	159931	34.90	20950	22800	20950	26250	14150	20200	21991.91	0.32	0	-2701	23226	21712	20436	18922	17646	22470	19680	22	6050	500	14140	50	1	4343920	940	451.04	3.01	12	3.68	48.00	7190.00	33800	20220907	-35.95	13080	20230726	65.52	25200	-14.09	20230816	13080	65.52	20230726	33800	-35.95	20220907	13080	65.52	20230726	2.50	N	247660	500	21 억		13898	N	N	0	N	00	N
74	20230818	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	240	2	1.20	9489776710	453800	90.97	19310	21950	19160	25900	13980	19960	20912.20	0.15	0	6115	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	877	420.83	2.81	12	10.45	48.00	7190.00	33800	20220907	-40.24	13080	20230726	54.43	25200	-19.84	20230816	13080	54.43	20230726	33800	-40.24	20220907	13080	54.43	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
75	20230818	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	340	2	1.70	9215455610	440256	88.26	19310	21950	19160	25900	13980	19960	20932.20	0.15	0	5408	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	882	422.92	2.82	12	10.13	48.00	7190.00	33800	20220907	-39.94	13080	20230726	55.20	25200	-19.44	20230816	13080	55.20	20230726	33800	-39.94	20220907	13080	55.20	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
76	20230818	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	290	2	1.45	8910609360	425225	85.24	19310	21950	19160	25900	13980	19960	20955.22	0.15	0	2093	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	880	421.88	2.82	12	9.79	48.00	7190.00	33800	20220907	-40.09	13080	20230726	54.82	25200	-19.64	20230816	13080	54.82	20230726	33800	-40.09	20220907	13080	54.82	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
77	20230818	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	690	2	3.46	8403210760	400328	80.25	19310	21950	19160	25900	13980	19960	20991.01	0.15	0	-2578	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	897	430.21	2.87	12	9.22	48.00	7190.00	33800	20220907	-38.91	13080	20230726	57.87	25200	-18.06	20230816	13080	57.87	20230726	33800	-38.91	20220907	13080	57.87	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
78	20230818	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	1290	2	6.46	7937580360	378045	75.78	19310	21950	19160	25900	13980	19960	20996.59	0.15	0	-2353	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	923	442.71	2.96	12	8.70	48.00	7190.00	33800	20220907	-37.13	13080	20230726	62.46	25200	-15.67	20230816	13080	62.46	20230726	33800	-37.13	20220907	13080	62.46	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
79	20230818	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	1340	2	6.71	7022239460	334641	67.08	19310	21950	19160	25900	13980	19960	20984.62	0.15	0	-2174	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	925	443.75	2.96	12	7.70	48.00	7190.00	33800	20220907	-36.98	13080	20230726	62.84	25200	-15.48	20230816	13080	62.84	20230726	33800	-36.98	20220907	13080	62.84	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
80	20230818	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	590	2	2.96	2886346710	140506	28.17	19310	21550	19160	25900	13980	19960	20542.82	0.15	0	3627	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	50	1	4343920	893	428.12	2.86	12	3.23	48.00	7190.00	33800	20220907	-39.20	13080	20230726	57.11	25200	-18.45	20230816	13080	57.11	20230726	33800	-39.20	20220907	13080	57.11	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
81	20230818	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19790	-170	5	-0.85	322758300	16670	3.34	19310	19800	19160	25900	13980	19960	19358.96	0.15	0	3536	23353	21656	20603	18906	17853	21130	18380	22	5960	500	13970	10	1	4343920	860	412.29	2.75	12	0.38	48.00	7190.00	33800	20220907	-41.45	13080	20230726	51.30	25200	-21.47	20230816	13080	51.30	20230726	33800	-41.45	20220907	13080	51.30	20230726	2.25	N	247660	500	21 억		6480	N	N	0	N	00	N
82	20230817	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	-2640	5	-11.68	10221055620	494634	19.46	21050	22300	19550	29350	15850	22600	20664.76	0.28	0	-4408	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	10	1	4343920	867	415.83	2.78	12	11.39	48.00	7190.00	33800	20220907	-40.95	13080	20230726	52.60	25200	-20.79	20230816	13080	52.60	20230726	33800	-40.95	20220907	13080	52.60	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
83	20230817	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19980	-2620	5	-11.59	9793292350	473260	18.62	21050	22300	19550	29350	15850	22600	20692.86	0.28	0	-2948	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	10	1	4343920	868	416.25	2.78	12	10.89	48.00	7190.00	33800	20220907	-40.89	13080	20230726	52.75	25200	-20.71	20230816	13080	52.75	20230726	33800	-40.89	20220907	13080	52.75	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
84	20230817	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-2350	5	-10.40	9311174260	449241	17.68	21050	22300	19550	29350	15850	22600	20726.04	0.28	0	-2869	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	50	1	4343920	880	421.88	2.82	12	10.34	48.00	7190.00	33800	20220907	-40.09	13080	20230726	54.82	25200	-19.64	20230816	13080	54.82	20230726	33800	-40.09	20220907	13080	54.82	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
85	20230817	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-2550	5	-11.28	8787761610	423566	16.67	21050	22300	19550	29350	15850	22600	20746.65	0.28	0	-3266	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	50	1	4343920	871	417.71	2.79	12	9.75	48.00	7190.00	33800	20220907	-40.68	13080	20230726	53.29	25200	-20.44	20230816	13080	53.29	20230726	33800	-40.68	20220907	13080	53.29	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
86	20230817	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	-2640	5	-11.68	8339286830	401066	15.78	21050	22300	19550	29350	15850	22600	20792.35	0.28	0	-372	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	10	1	4343920	867	415.83	2.78	12	9.23	48.00	7190.00	33800	20220907	-40.95	13080	20230726	52.60	25200	-20.79	20230816	13080	52.60	20230726	33800	-40.95	20220907	13080	52.60	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
87	20230817	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-2100	5	-9.29	7707886370	369592	14.54	21050	22300	19550	29350	15850	22600	20854.65	0.28	0	-2530	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	50	1	4343920	891	427.08	2.85	12	8.51	48.00	7190.00	33800	20220907	-39.35	13080	20230726	56.73	25200	-18.65	20230816	13080	56.73	20230726	33800	-39.35	20220907	13080	56.73	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
88	20230817	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-2200	5	-9.73	6190869050	294516	11.59	21050	22300	20300	29350	15850	22600	21019.95	0.28	0	-4958	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	50	1	4343920	886	425.00	2.84	12	6.78	48.00	7190.00	33800	20220907	-39.64	13080	20230726	55.96	25200	-19.05	20230816	13080	55.96	20230726	33800	-39.64	20220907	13080	55.96	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
89	20230817	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	-1950	5	-8.63	2175286550	104267	4.10	21050	21450	20300	29350	15850	22600	20860.99	0.28	0	7848	28860	25730	22070	18940	15280	27295	20505	22	6750	500	15820	50	1	4343920	897	430.21	2.87	12	2.40	48.00	7190.00	33800	20220907	-38.91	13080	20230726	57.87	25200	-18.06	20230816	13080	57.87	20230726	33800	-38.91	20220907	13080	57.87	20230726	1.98	N	247660	500	21 억		12358	N	N	0	N	00	N
90	20230816	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	2450	2	12.16	56172274190	2483067	474.93	19540	25200	18410	26150	14150	20150	22622.23	0.17	0	5645	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	50	1	4343920	982	470.83	3.14	12	57.16	48.00	7190.00	33800	20220907	-33.14	13080	20230726	72.78	25200	-10.32	20230816	13080	72.78	20230726	33800	-33.14	20220907	13080	72.78	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
91	20230816	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	2550	2	12.66	54774439140	2421082	463.08	19540	25200	18410	26150	14150	20150	22623.96	0.17	0	-661	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	50	1	4343920	986	472.92	3.16	12	55.73	48.00	7190.00	33800	20220907	-32.84	13080	20230726	73.55	25200	-9.92	20230816	13080	73.55	20230726	33800	-32.84	20220907	13080	73.55	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
92	20230816	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23350	3200	2	15.88	48135901140	2134966	408.35	19540	25200	18410	26150	14150	20150	22546.46	0.17	0	4246	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	50	1	4343920	1014	486.46	3.25	12	49.15	48.00	7190.00	33800	20220907	-30.92	13080	20230726	78.52	25200	-7.34	20230816	13080	78.52	20230726	33800	-30.92	20220907	13080	78.52	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
93	20230816	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23900	3750	2	18.61	32140013440	1455515	278.39	19540	25200	18410	26150	14150	20150	22081.56	0.17	0	605	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	50	1	4343920	1038	497.92	3.32	12	33.51	48.00	7190.00	33800	20220907	-29.29	13080	20230726	82.72	25200	-5.16	20230816	13080	82.72	20230726	33800	-29.29	20220907	13080	82.72	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
94	20230816	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19900	-250	5	-1.24	10759792260	535996	102.52	19540	21750	18410	26150	14150	20150	20074.39	0.17	0	3851	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	10	1	4343920	864	414.58	2.77	12	12.34	48.00	7190.00	33800	20220907	-41.12	13080	20230726	52.14	23850	-16.56	20230808	13080	52.14	20230726	33800	-41.12	20220907	13080	52.14	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
95	20230816	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-730	5	-3.62	3576544020	188331	36.02	19540	19770	18410	26150	14150	20150	18990.65	0.17	0	7347	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	10	1	4343920	844	404.58	2.70	12	4.34	48.00	7190.00	33800	20220907	-42.54	13080	20230726	48.47	23850	-18.57	20230808	13080	48.47	20230726	33800	-42.54	20220907	13080	48.47	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
96	20230816	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-1380	5	-6.85	2579613920	136096	26.03	19540	19770	18410	26150	14150	20150	18954.25	0.17	0	2382	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	10	1	4343920	815	391.04	2.61	12	3.13	48.00	7190.00	33800	20220907	-44.47	13080	20230726	43.50	23850	-21.30	20230808	13080	43.50	20230726	33800	-44.47	20220907	13080	43.50	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
97	20230816	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-810	5	-4.02	548890510	28199	5.39	19540	19770	19250	26150	14150	20150	19464.55	0.17	0	4524	22416	21282	20716	19582	19016	21000	19300	22	6000	500	14100	10	1	4343920	840	402.92	2.69	12	0.65	48.00	7190.00	33800	20220907	-42.78	13080	20230726	47.86	23850	-18.91	20230808	13080	47.86	20230726	33800	-42.78	20220907	13080	47.86	20230726	2.07	N	247660	500	21 억		7408	N	N	0	N	00	N
98	20230814	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-50	5	-0.25	10760488150	510949	85.71	20550	21850	20150	26250	14150	20200	21060.90	0.38	0	-9535	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	875	419.79	2.80	12	11.76	48.00	7190.00	33800	20220907	-40.38	13080	20230726	54.05	23850	-15.51	20230808	13080	54.05	20230726	33800	-40.38	20220907	13080	54.05	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
99	20230814	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	150	2	0.74	10390034600	492636	82.64	20550	21850	20200	26250	14150	20200	21090.77	0.38	0	-9061	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	884	423.96	2.83	12	11.34	48.00	7190.00	33800	20220907	-39.79	13080	20230726	55.58	23850	-14.68	20230808	13080	55.58	20230726	33800	-39.79	20220907	13080	55.58	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
100	20230814	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	500	2	2.48	9410924800	444619	74.58	20550	21850	20500	26250	14150	20200	21166.37	0.38	0	-10157	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	899	431.25	2.88	12	10.24	48.00	7190.00	33800	20220907	-38.76	13080	20230726	58.26	23850	-13.21	20230808	13080	58.26	20230726	33800	-38.76	20220907	13080	58.26	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
101	20230814	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	700	2	3.47	9098508550	429514	72.05	20550	21850	20500	26250	14150	20200	21183.37	0.38	0	-10146	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	908	435.42	2.91	12	9.89	48.00	7190.00	33800	20220907	-38.17	13080	20230726	59.79	23850	-12.37	20230808	13080	59.79	20230726	33800	-38.17	20220907	13080	59.79	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
102	20230814	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	550	2	2.72	8589765500	405027	67.94	20550	21850	20500	26250	14150	20200	21208.00	0.38	0	-10154	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	901	432.29	2.89	12	9.32	48.00	7190.00	33800	20220907	-38.61	13080	20230726	58.64	23850	-13.00	20230808	13080	58.64	20230726	33800	-38.61	20220907	13080	58.64	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
103	20230814	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	800	2	3.96	7797917650	367194	61.60	20550	21850	20500	26250	14150	20200	21236.63	0.38	0	-10574	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	912	437.50	2.92	12	8.45	48.00	7190.00	33800	20220907	-37.87	13080	20230726	60.55	23850	-11.95	20230808	13080	60.55	20230726	33800	-37.87	20220907	13080	60.55	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
104	20230814	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	1200	2	5.94	6719790400	315962	53.00	20550	21850	20500	26250	14150	20200	21267.87	0.38	0	-11291	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	930	445.83	2.98	12	7.27	48.00	7190.00	33800	20220907	-36.69	13080	20230726	63.61	23850	-10.27	20230808	13080	63.61	20230726	33800	-36.69	20220907	13080	63.61	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
105	20230814	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	1100	2	5.45	1132847250	54304	9.11	20550	21300	20500	26250	14150	20200	20861.76	0.38	0	1766	22566	21382	20766	19582	18966	21075	19275	22	6050	500	14140	50	1	4343920	925	443.75	2.96	12	1.25	48.00	7190.00	33800	20220907	-36.98	13080	20230726	62.84	23850	-10.69	20230808	13080	62.84	20230726	33800	-36.98	20220907	13080	62.84	20230726	1.80	N	247660	500	21 억		16544	N	N	0	N	00	N
106	20230811	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-850	5	-4.04	12393236100	590715	24.32	20850	21950	20150	27350	14750	21050	20981.76	0.41	0	-2758	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	877	420.83	2.81	12	13.60	48.00	7190.00	33800	20220907	-40.24	13080	20230726	54.43	23850	-15.30	20230808	13080	54.43	20230726	33800	-40.24	20220907	13080	54.43	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
107	20230811	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	-600	5	-2.85	11767811000	559839	23.05	20850	21950	20400	27350	14750	21050	21019.88	0.41	0	-5581	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	888	426.04	2.84	12	12.89	48.00	7190.00	33800	20220907	-39.50	13080	20230726	56.35	23850	-14.26	20230808	13080	56.35	20230726	33800	-39.50	20220907	13080	56.35	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
108	20230811	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	-350	5	-1.66	10665082200	506539	20.86	20850	21950	20400	27350	14750	21050	21054.83	0.41	0	-12145	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	899	431.25	2.88	12	11.66	48.00	7190.00	33800	20220907	-38.76	13080	20230726	58.26	23850	-13.21	20230808	13080	58.26	20230726	33800	-38.76	20220907	13080	58.26	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
109	20230811	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	-250	5	-1.19	10112345550	479925	19.76	20850	21950	20400	27350	14750	21050	21070.77	0.41	0	-12183	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	904	433.33	2.89	12	11.05	48.00	7190.00	33800	20220907	-38.46	13080	20230726	59.02	23850	-12.79	20230808	13080	59.02	20230726	33800	-38.46	20220907	13080	59.02	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
110	20230811	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	-50	5	-0.24	9316657400	441942	18.20	20850	21950	20400	27350	14750	21050	21081.32	0.41	0	-13109	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	912	437.50	2.92	12	10.17	48.00	7190.00	33800	20220907	-37.87	13080	20230726	60.55	23850	-11.95	20230808	13080	60.55	20230726	33800	-37.87	20220907	13080	60.55	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
111	20230811	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	-450	5	-2.14	7328369300	348004	14.33	20850	21950	20400	27350	14750	21050	21058.34	0.41	0	-6006	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	895	429.17	2.87	12	8.01	48.00	7190.00	33800	20220907	-39.05	13080	20230726	57.49	23850	-13.63	20230808	13080	57.49	20230726	33800	-39.05	20220907	13080	57.49	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
112	20230811	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	-400	5	-1.90	6268517450	296396	12.20	20850	21950	20500	27350	14750	21050	21149.83	0.41	0	-6675	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	897	430.21	2.87	12	6.82	48.00	7190.00	33800	20220907	-38.91	13080	20230726	57.87	23850	-13.42	20230808	13080	57.87	20230726	33800	-38.91	20220907	13080	57.87	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
113	20230811	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	250	2	1.19	1464156500	69712	2.87	20850	21450	20500	27350	14750	21050	21001.49	0.41	0	2011	25523	23286	20463	18226	15403	24405	19345	22	6300	500	14730	50	1	4343920	925	443.75	2.96	12	1.60	48.00	7190.00	33800	20220907	-36.98	13080	20230726	62.84	23850	-10.69	20230808	13080	62.84	20230726	33800	-36.98	20220907	13080	62.84	20230726	2.18	N	247660	500	21 억		17675	N	N	0	N	00	N
114	20230810	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	2560	2	13.85	49991675500	2411916	190.19	18600	22700	17640	24000	12950	18490	20726.48	1.55	0	-47855	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	50	1	4343920	914	438.54	2.93	12	55.52	48.00	7190.00	33800	20220907	-37.72	13080	20230726	60.93	23850	-11.74	20230808	13080	60.93	20230726	33800	-37.72	20220907	13080	60.93	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
115	20230810	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	2660	2	14.39	48399317200	2335393	184.15	18600	22700	17640	24000	12950	18490	20724.27	1.55	0	-48812	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	50	1	4343920	919	440.62	2.94	12	53.76	48.00	7190.00	33800	20220907	-37.43	13080	20230726	61.70	23850	-11.32	20230808	13080	61.70	20230726	33800	-37.43	20220907	13080	61.70	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
116	20230810	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	2460	2	13.30	43708466750	2110705	166.44	18600	22700	17640	24000	12950	18490	20707.99	1.55	0	-58249	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	50	1	4343920	910	436.46	2.91	12	48.59	48.00	7190.00	33800	20220907	-38.02	13080	20230726	60.17	23850	-12.16	20230808	13080	60.17	20230726	33800	-38.02	20220907	13080	60.17	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
117	20230810	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	2060	2	11.14	36607224400	1771008	139.65	18600	22700	17640	24000	12950	18490	20670.28	1.55	0	-59667	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	50	1	4343920	893	428.12	2.86	12	40.77	48.00	7190.00	33800	20220907	-39.20	13080	20230726	57.11	23850	-13.84	20230808	13080	57.11	20230726	33800	-39.20	20220907	13080	57.11	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
118	20230810	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	390	2	2.11	8360839070	444178	35.02	18600	20350	17640	24000	12950	18490	18823.17	1.55	0	-38329	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	10	1	4343920	820	393.33	2.63	12	10.23	48.00	7190.00	33800	20220907	-44.14	13080	20230726	44.34	23850	-20.84	20230808	13080	44.34	20230726	33800	-44.14	20220907	13080	44.34	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
119	20230810	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	-280	5	-1.51	2458832950	135575	10.69	18600	18640	17640	24000	12950	18490	18136.33	1.55	0	-11447	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	10	1	4343920	791	379.38	2.53	12	3.12	48.00	7190.00	33800	20220907	-46.12	13080	20230726	39.22	23850	-23.65	20230808	13080	39.22	20230726	33800	-46.12	20220907	13080	39.22	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
120	20230810	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	-330	5	-1.78	2025331140	111740	8.81	18600	18640	17640	24000	12950	18490	18125.39	1.55	0	-7262	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	10	1	4343920	789	378.33	2.53	12	2.57	48.00	7190.00	33800	20220907	-46.27	13080	20230726	38.84	23850	-23.86	20230808	13080	38.84	20230726	33800	-46.27	20220907	13080	38.84	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
121	20230810	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18310	-180	5	-0.97	622456640	33724	2.66	18600	18640	18240	24000	12950	18490	18457.38	1.55	0	-6266	21463	19976	18813	17326	16163	20720	18070	22	5525	500	12940	10	1	4343920	795	381.46	2.55	12	0.78	48.00	7190.00	33800	20220907	-45.83	13080	20230726	39.98	23850	-23.23	20230808	13080	39.98	20230726	33800	-45.83	20220907	13080	39.98	20230726	1.50	N	247660	500	21 억		67527	N	N	0	N	00	N
122	20230809	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	1400	2	8.19	24039663220	1262828	27.99	18000	20300	17650	22200	11970	17090	19036.90	0.61	0	40667	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	803	385.21	2.57	12	29.07	48.00	7190.00	33800	20220907	-45.30	13080	20230726	41.36	23850	-22.47	20230808	13080	41.36	20230726	33800	-45.30	20220907	13080	41.36	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
123	20230809	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	1360	2	7.96	23657757620	1242134	27.54	18000	20300	17650	22200	11970	17090	19046.18	0.61	0	38149	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	801	384.38	2.57	12	28.59	48.00	7190.00	33800	20220907	-45.41	13080	20230726	41.06	23850	-22.64	20230808	13080	41.06	20230726	33800	-45.41	20220907	13080	41.06	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
124	20230809	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	1750	2	10.24	22674788330	1188932	26.36	18000	20300	17650	22200	11970	17090	19071.69	0.61	0	31295	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	818	392.50	2.62	12	27.37	48.00	7190.00	33800	20220907	-44.26	13080	20230726	44.04	23850	-21.01	20230808	13080	44.04	20230726	33800	-44.26	20220907	13080	44.04	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
125	20230809	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	1690	2	9.89	21999433510	1152840	25.56	18000	20300	17650	22200	11970	17090	19082.95	0.61	0	32605	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	816	391.25	2.61	12	26.54	48.00	7190.00	33800	20220907	-44.44	13080	20230726	43.58	23850	-21.26	20230808	13080	43.58	20230726	33800	-44.44	20220907	13080	43.58	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
126	20230809	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	1720	2	10.06	20764776510	1087864	24.12	18000	20300	17650	22200	11970	17090	19087.80	0.61	0	35783	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	817	391.88	2.62	12	25.04	48.00	7190.00	33800	20220907	-44.35	13080	20230726	43.81	23850	-21.13	20230808	13080	43.81	20230726	33800	-44.35	20220907	13080	43.81	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
127	20230809	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	2410	2	14.10	18964996550	993485	22.02	18000	20300	17650	22200	11970	17090	19089.52	0.61	0	30172	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	847	406.25	2.71	12	22.87	48.00	7190.00	33800	20220907	-42.31	13080	20230726	49.08	23850	-18.24	20230808	13080	49.08	20230726	33800	-42.31	20220907	13080	49.08	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
128	20230809	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	2080	2	12.17	11847163550	631891	14.01	18000	19700	17650	22200	11970	17090	18748.95	0.61	0	33082	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	833	399.38	2.67	12	14.55	48.00	7190.00	33800	20220907	-43.28	13080	20230726	46.56	23850	-19.62	20230808	13080	46.56	20230726	33800	-43.28	20220907	13080	46.56	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
129	20230809	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18340	1250	2	7.31	3636224110	197912	4.39	18000	19250	17650	22200	11970	17090	18373.43	0.61	0	-12799	26796	21942	18996	14142	11196	20470	12670	22	5115	500	11960	10	1	4343920	797	382.08	2.55	12	4.56	48.00	7190.00	33800	20220907	-45.74	13080	20230726	40.21	23850	-23.10	20230808	13080	40.21	20230726	33800	-45.74	20220907	13080	40.21	20230726	1.06	N	247660	500	21 억		26478	N	N	0	N	00	N
130	20230808	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-2820	5	-14.16	94717043060	4481483	256.91	20650	23850	16050	25850	13940	19910	21136.90	0.45	0	7763	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	10	1	4343920	742	356.04	2.38	12	103.17	48.00	7190.00	33800	20220907	-49.44	13080	20230726	30.66	23850	-28.34	20230808	13080	30.66	20230726	33800	-49.44	20220907	13080	30.66	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
131	20230808	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16310	-3600	5	-18.08	93920765170	4433684	254.17	20650	23850	16050	25850	13940	19910	21183.47	0.45	0	2858	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	10	1	4343920	708	339.79	2.27	12	102.07	48.00	7190.00	33800	20220907	-51.75	13080	20230726	24.69	23850	-31.61	20230808	13080	24.69	20230726	33800	-51.75	20220907	13080	24.69	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
132	20230808	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-460	5	-2.31	84531405310	3902537	223.72	20650	23850	19190	25850	13940	19910	21660.64	0.45	0	-9628	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	10	1	4343920	845	405.21	2.71	12	89.84	48.00	7190.00	33800	20220907	-42.46	13080	20230726	48.70	23850	-18.45	20230808	13080	48.70	20230726	33800	-42.46	20220907	13080	48.70	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
133	20230808	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	2540	2	12.76	72762021400	3357908	192.50	20650	23850	19190	25850	13940	19910	21668.87	0.45	0	-16133	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	50	1	4343920	975	467.71	3.12	12	77.30	48.00	7190.00	33800	20220907	-33.58	13080	20230726	71.64	23850	-5.87	20230808	13080	71.64	20230726	33800	-33.58	20220907	13080	71.64	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
134	20230808	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	-310	5	-1.56	44689932730	2119114	121.48	20650	23300	19190	25850	13940	19910	21088.99	0.45	0	9447	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	10	1	4343920	851	408.33	2.73	12	48.78	48.00	7190.00	33800	20220907	-42.01	13080	20230726	49.85	23300	-15.88	20230808	13080	49.85	20230726	33800	-42.01	20220907	13080	49.85	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
135	20230808	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19810	-100	5	-0.50	42589306780	2011273	115.30	20650	23300	19360	25850	13940	19910	21175.32	0.45	0	-2102	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	10	1	4343920	861	412.71	2.76	12	46.30	48.00	7190.00	33800	20220907	-41.39	13080	20230726	51.45	23300	-14.98	20230808	13080	51.45	20230726	33800	-41.39	20220907	13080	51.45	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
136	20230808	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	1240	2	6.23	36461870230	1709315	97.99	20650	23300	19360	25850	13940	19910	21331.30	0.45	0	-15408	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	50	1	4343920	919	440.62	2.94	12	39.35	48.00	7190.00	33800	20220907	-37.43	13080	20230726	61.70	23300	-9.23	20230808	13080	61.70	20230726	33800	-37.43	20220907	13080	61.70	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
137	20230808	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19850	-60	5	-0.30	7238478440	358462	20.55	20650	20950	19370	25850	13940	19910	20193.18	0.45	0	8763	23356	21632	18186	16462	13016	22495	17325	22	5955	500	13930	10	1	4343920	862	413.54	2.76	12	8.25	48.00	7190.00	33800	20220907	-41.27	13080	20230726	51.76	23050	-13.88	20230106	13080	51.76	20230726	33800	-41.27	20220907	13080	51.76	20230726	0.99	N	247660	500	21 억		19643	N	N	0	N	00	N
138	20230807	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19910	4590	1	29.96	32271052440	1742664	1832.59	15290	19910	14740	19910	10730	15320	18516.30	1.51	0	-46055	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	865	414.79	2.77	12	40.12	48.00	7190.00	33800	20220907	-41.09	13080	20230726	52.22	23050	-13.62	20230106	13080	52.22	20230726	33800	-41.09	20220907	13080	52.22	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
139	20230807	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19900	4580	2	29.90	31442065570	1701027	1788.80	15290	19910	14740	19910	10730	15320	18484.58	1.51	0	-46870	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	864	414.58	2.77	12	39.16	48.00	7190.00	33800	20220907	-41.12	13080	20230726	52.14	23050	-13.67	20230106	13080	52.14	20230726	33800	-41.12	20220907	13080	52.14	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
140	20230807	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	2210	2	14.43	7308353100	427462	449.52	15290	18420	14740	19910	10730	15320	17098.01	1.51	0	-28586	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	761	365.21	2.44	12	9.84	48.00	7190.00	33800	20220907	-48.14	13080	20230726	34.02	23050	-23.95	20230106	13080	34.02	20230726	33800	-48.14	20220907	13080	34.02	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
141	20230807	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	-480	5	-3.13	669039740	44788	47.10	15290	15290	14740	19910	10730	15320	14936.02	1.51	0	12110	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	645	309.17	2.06	12	1.03	48.00	7190.00	33800	20220907	-56.09	13080	20230726	13.46	23050	-35.62	20230106	13080	13.46	20230726	33800	-56.09	20220907	13080	13.46	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
142	20230807	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	-260	5	-1.70	595721820	39876	41.93	15290	15290	14740	19910	10730	15320	14937.23	1.51	0	13594	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	654	313.75	2.09	12	0.92	48.00	7190.00	33800	20220907	-55.44	13080	20230726	15.14	23050	-34.66	20230106	13080	15.14	20230726	33800	-55.44	20220907	13080	15.14	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
143	20230807	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-520	5	-3.39	542762770	36319	38.19	15290	15290	14740	19910	10730	15320	14942.01	1.51	0	11834	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	643	308.33	2.06	12	0.84	48.00	7190.00	33800	20220907	-56.21	13080	20230726	13.15	23050	-35.79	20230106	13080	13.15	20230726	33800	-56.21	20220907	13080	13.15	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
144	20230807	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	-310	5	-2.02	279788930	18570	19.53	15290	15290	14820	19910	10730	15320	15063.65	1.51	0	1992	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	652	312.71	2.09	12	0.43	48.00	7190.00	33800	20220907	-55.59	13080	20230726	14.76	23050	-34.88	20230106	13080	14.76	20230726	33800	-55.59	20220907	13080	14.76	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
145	20230807	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	-270	5	-1.76	111486530	7399	7.78	15290	15290	14820	19910	10730	15320	15059.98	1.51	0	1220	16946	16132	15666	14852	14386	15900	14620	22	4590	500	10720	10	1	4343920	654	313.54	2.09	12	0.17	48.00	7190.00	33800	20220907	-55.47	13080	20230726	15.06	23050	-34.71	20230106	13080	15.06	20230726	33800	-55.47	20220907	13080	15.06	20230726	1.00	N	247660	500	21 억		65499	N	N	0	N	00	N
146	20230804	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15320	-1280	5	-7.71	1470891990	94493	86.17	16450	16480	15200	21550	11620	16600	15566.70	1.67	0	-7588	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	665	319.17	2.13	12	2.18	48.00	7190.00	33800	20220907	-54.67	13080	20230726	17.13	23050	-33.54	20230106	13080	17.13	20230726	33800	-54.67	20220907	13080	17.13	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
147	20230804	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	-1360	5	-8.19	1412752250	90689	82.70	16450	16480	15200	21550	11620	16600	15577.99	1.67	0	-7426	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	662	317.50	2.12	12	2.09	48.00	7190.00	33800	20220907	-54.91	13080	20230726	16.51	23050	-33.88	20230106	13080	16.51	20230726	33800	-54.91	20220907	13080	16.51	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
148	20230804	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-1250	5	-7.53	1324087780	84897	77.41	16450	16480	15200	21550	11620	16600	15596.40	1.67	0	-4524	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	667	319.79	2.13	12	1.95	48.00	7190.00	33800	20220907	-54.59	13080	20230726	17.35	23050	-33.41	20230106	13080	17.35	20230726	33800	-54.59	20220907	13080	17.35	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
149	20230804	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	-1210	5	-7.29	1257374770	80546	73.45	16450	16480	15200	21550	11620	16600	15610.64	1.67	0	-2498	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	669	320.62	2.14	12	1.85	48.00	7190.00	33800	20220907	-54.47	13080	20230726	17.66	23050	-33.23	20230106	13080	17.66	20230726	33800	-54.47	20220907	13080	17.66	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
150	20230804	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15370	-1230	5	-7.41	1135579630	72570	66.17	16450	16480	15200	21550	11620	16600	15648.06	1.67	0	-934	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	668	320.21	2.14	12	1.67	48.00	7190.00	33800	20220907	-54.53	13080	20230726	17.51	23050	-33.32	20230106	13080	17.51	20230726	33800	-54.53	20220907	13080	17.51	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
151	20230804	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	-980	5	-5.90	693501610	43848	39.98	16450	16480	15480	21550	11620	16600	15816.04	1.67	0	-5876	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	679	325.42	2.17	12	1.01	48.00	7190.00	33800	20220907	-53.79	13080	20230726	19.42	23050	-32.23	20230106	13080	19.42	20230726	33800	-53.79	20220907	13080	19.42	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
152	20230804	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	-730	5	-4.40	581584720	36702	33.47	16450	16480	15480	21550	11620	16600	15846.13	1.67	0	-5168	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	689	330.62	2.21	12	0.84	48.00	7190.00	33800	20220907	-53.05	13080	20230726	21.33	23050	-31.15	20230106	13080	21.33	20230726	33800	-53.05	20220907	13080	21.33	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
153	20230804	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15780	-820	5	-4.94	189873490	11797	10.76	16450	16480	15780	21550	11620	16600	16095.07	1.67	0	-4699	17880	17240	16540	15900	15200	17560	16220	22	4965	500	11620	10	1	4343920	685	328.75	2.19	12	0.27	48.00	7190.00	33800	20220907	-53.31	13080	20230726	20.64	23050	-31.54	20230106	13080	20.64	20230726	33800	-53.31	20220907	13080	20.64	20230726	1.08	N	247660	500	21 억		72724	N	N	0	N	00	N
154	20230803	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-250	5	-1.48	1769417230	107878	46.65	16220	17180	15840	21900	11800	16850	16401.88	1.80	0	-5650	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	721	345.83	2.31	12	2.48	48.00	7190.00	34500	20220802	-51.88	13080	20230726	26.91	23050	-27.98	20230106	13080	26.91	20230726	33800	-50.89	20220907	13080	26.91	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
155	20230803	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	-260	5	-1.54	1689123610	103041	44.55	16220	17180	15840	21900	11800	16850	16392.73	1.80	0	-5872	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	721	345.62	2.31	12	2.37	48.00	7190.00	34500	20220802	-51.91	13080	20230726	26.83	23050	-28.03	20230106	13080	26.83	20230726	33800	-50.92	20220907	13080	26.83	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
156	20230803	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-450	5	-2.67	1624137520	99132	42.86	16220	17180	15840	21900	11800	16850	16383.58	1.80	0	-5469	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	712	341.67	2.28	12	2.28	48.00	7190.00	34500	20220802	-52.46	13080	20230726	25.38	23050	-28.85	20230106	13080	25.38	20230726	33800	-51.48	20220907	13080	25.38	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
157	20230803	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	-80	5	-0.47	1488321930	90932	39.32	16220	17180	15840	21900	11800	16850	16367.42	1.80	0	-3020	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	728	349.38	2.33	12	2.09	48.00	7190.00	34500	20220802	-51.39	13080	20230726	28.21	23050	-27.25	20230106	13080	28.21	20230726	33800	-50.38	20220907	13080	28.21	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
158	20230803	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-90	5	-0.53	1378291070	84378	36.48	16220	17180	15840	21900	11800	16850	16334.72	1.80	0	-3615	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	728	349.17	2.33	12	1.94	48.00	7190.00	34500	20220802	-51.42	13080	20230726	28.13	23050	-27.29	20230106	13080	28.13	20230726	33800	-50.41	20220907	13080	28.13	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
159	20230803	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-250	5	-1.48	1163037630	71495	30.91	16220	17180	15840	21900	11800	16850	16267.40	1.80	0	-7949	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	721	345.83	2.31	12	1.65	48.00	7190.00	34500	20220802	-51.88	13080	20230726	26.91	23050	-27.98	20230106	13080	26.91	20230726	33800	-50.89	20220907	13080	26.91	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
160	20230803	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	-750	5	-4.45	742575290	46093	19.93	16220	16400	15840	21900	11800	16850	16110.37	1.80	0	-4864	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	699	335.42	2.24	12	1.06	48.00	7190.00	34500	20220802	-53.33	13080	20230726	23.09	23050	-30.15	20230106	13080	23.09	20230726	33800	-52.37	20220907	13080	23.09	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
161	20230803	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	-770	5	-4.57	293021800	18133	7.84	16220	16280	16040	21900	11800	16850	16159.59	1.80	0	-2404	19043	17946	17223	16126	15403	17585	15765	22	5050	500	11790	10	1	4343920	699	335.00	2.24	12	0.42	48.00	7190.00	34500	20220802	-53.39	13080	20230726	22.94	23050	-30.24	20230106	13080	22.94	20230726	33800	-52.43	20220907	13080	22.94	20230726	1.44	N	247660	500	21 억		78093	N	N	0	N	00	N
162	20230802	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16850	-150	5	-0.88	3966870380	229892	49.34	17000	18320	16500	22100	11900	17000	17255.49	2.24	0	-23235	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	732	351.04	2.34	12	5.29	48.00	7190.00	36050	20220801	-53.26	13080	20230726	28.82	23050	-26.90	20230106	13080	28.82	20230726	34500	-51.16	20220802	13080	28.82	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
163	20230802	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16790	-210	5	-1.24	3868779030	224057	48.09	17000	18320	16500	22100	11900	17000	17266.94	2.24	0	-23466	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	729	349.79	2.34	12	5.16	48.00	7190.00	36050	20220801	-53.43	13080	20230726	28.36	23050	-27.16	20230106	13080	28.36	20230726	34500	-51.33	20220802	13080	28.36	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
164	20230802	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	-230	5	-1.35	3760216830	217600	46.70	17000	18320	16500	22100	11900	17000	17280.41	2.24	0	-22081	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	728	349.38	2.33	12	5.01	48.00	7190.00	36050	20220801	-53.48	13080	20230726	28.21	23050	-27.25	20230106	13080	28.21	20230726	34500	-51.39	20220802	13080	28.21	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
165	20230802	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-300	5	-1.76	3644829740	210665	45.21	17000	18320	16500	22100	11900	17000	17301.54	2.24	0	-21749	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	725	347.92	2.32	12	4.85	48.00	7190.00	36050	20220801	-53.68	13080	20230726	27.68	23050	-27.55	20230106	13080	27.68	20230726	34500	-51.59	20220802	13080	27.68	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
166	20230802	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17160	160	2	0.94	3355072350	193617	41.55	17000	18320	16500	22100	11900	17000	17328.40	2.24	0	-17693	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	745	357.50	2.39	12	4.46	48.00	7190.00	36050	20220801	-52.40	13080	20230726	31.19	23050	-25.55	20230106	13080	31.19	20230726	34500	-50.26	20220802	13080	31.19	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
167	20230802	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-400	5	-2.35	3065816770	176495	37.88	17000	18320	16500	22100	11900	17000	17370.56	2.24	0	-15576	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	721	345.83	2.31	12	4.06	48.00	7190.00	36050	20220801	-53.95	13080	20230726	26.91	23050	-27.98	20230106	13080	26.91	20230726	34500	-51.88	20220802	13080	26.91	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
168	20230802	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16820	-180	5	-1.06	2645174140	151210	32.45	17000	18320	16800	22100	11900	17000	17493.38	2.24	0	-24399	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	731	350.42	2.34	12	3.48	48.00	7190.00	36050	20220801	-53.34	13080	20230726	28.59	23050	-27.03	20230106	13080	28.59	20230726	34500	-51.25	20220802	13080	28.59	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
169	20230802	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17670	670	2	3.94	1365807360	76660	16.45	17000	18320	17000	22100	11900	17000	17816.43	2.24	0	-11497	18693	17846	16523	15676	14353	18270	16100	22	5100	500	11900	10	1	4343920	768	368.12	2.46	12	1.76	48.00	7190.00	36050	20220801	-50.98	13080	20230726	35.09	23050	-23.34	20230106	13080	35.09	20230726	34500	-48.78	20220802	13080	35.09	20230726	1.56	N	247660	500	21 억		97149	N	N	0	N	00	N
170	20230801	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	1940	2	12.88	7638687790	459618	371.81	15200	17370	15200	19570	10550	15060	16619.32	1.46	0	36117	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	738	354.17	2.36	12	10.58	48.00	7190.00	38600	20220729	-55.96	13080	20230726	29.97	23050	-26.25	20230106	13080	29.97	20230726	36050	-52.84	20220801	13080	29.97	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
171	20230801	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	1890	2	12.55	7492900580	450994	364.83	15200	17370	15200	19570	10550	15060	16614.19	1.46	0	34118	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	736	353.12	2.36	12	10.38	48.00	7190.00	38600	20220729	-56.09	13080	20230726	29.59	23050	-26.46	20230106	13080	29.59	20230726	36050	-52.98	20220801	13080	29.59	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
172	20230801	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	1630	2	10.82	7009506040	422331	341.64	15200	17370	15200	19570	10550	15060	16597.19	1.46	0	30995	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	725	347.71	2.32	12	9.72	48.00	7190.00	38600	20220729	-56.76	13080	20230726	27.60	23050	-27.59	20230106	13080	27.60	20230726	36050	-53.70	20220801	13080	27.60	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
173	20230801	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	940	2	6.24	6541718310	393723	318.50	15200	17370	15200	19570	10550	15060	16615.03	1.46	0	34273	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	695	333.33	2.23	12	9.06	48.00	7190.00	38600	20220729	-58.55	13080	20230726	22.32	23050	-30.59	20230106	13080	22.32	20230726	36050	-55.62	20220801	13080	22.32	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
174	20230801	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	1650	2	10.96	6095000680	366308	296.32	15200	17370	15200	19570	10550	15060	16639.01	1.46	0	27975	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	726	348.12	2.32	12	8.43	48.00	7190.00	38600	20220729	-56.71	13080	20230726	27.75	23050	-27.51	20230106	13080	27.75	20230726	36050	-53.65	20220801	13080	27.75	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
175	20230801	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	1960	2	13.01	5262029710	317306	256.68	15200	17370	15200	19570	10550	15060	16583.45	1.46	0	21309	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	739	354.58	2.37	12	7.30	48.00	7190.00	38600	20220729	-55.91	13080	20230726	30.12	23050	-26.16	20230106	13080	30.12	20230726	36050	-52.79	20220801	13080	30.12	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
176	20230801	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	1080	2	7.17	1151856230	73144	59.17	15200	16140	15200	19570	10550	15060	15747.79	1.46	0	12846	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	701	336.25	2.24	12	1.68	48.00	7190.00	38600	20220729	-58.19	13080	20230726	23.39	23050	-29.98	20230106	13080	23.39	20230726	36050	-55.23	20220801	13080	23.39	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N
177	20230801	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	440	2	2.92	177946210	11527	9.32	15200	15610	15200	19570	10550	15060	15437.34	1.46	0	1481	16473	15766	14943	14236	13413	16120	14590	22	4510	500	10540	10	1	4343920	673	322.92	2.16	12	0.27	48.00	7190.00	38600	20220729	-59.84	13080	20230726	18.50	23050	-32.75	20230106	13080	18.50	20230726	36050	-57.00	20220801	13080	18.50	20230726	1.56	N	247660	500	21 억		63555	N	N	0	N	00	N