KissMeData/263810/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	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	90	2	1.86	1164169265	236670	129.04	4900	4985	4870	6300	3395	4850	4918.91	5.41	0	-49134	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	704	62.53	1.71	12	1.66	79.00	2891.00	8800	20230530	-43.86	2895	20220928	70.64	8800	-43.86	20230530	2975	66.05	20230103	8800	-43.86	20230530	2895	70.64	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
3	20230831	151336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	50	2	1.03	1112134115	226097	123.27	4900	4985	4870	6300	3395	4850	4918.84	5.41	0	-46369	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	698	62.03	1.69	12	1.59	79.00	2891.00	8800	20230530	-44.32	2895	20220928	69.26	8800	-44.32	20230530	2975	64.71	20230103	8800	-44.32	20230530	2895	69.26	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
4	20230831	141450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	120	2	2.47	898853480	182830	99.68	4900	4975	4870	6300	3395	4850	4916.33	5.41	0	-33527	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	708	62.91	1.72	12	1.28	79.00	2891.00	8800	20230530	-43.52	2895	20220928	71.68	8800	-43.52	20230530	2975	67.06	20230103	8800	-43.52	20230530	2895	71.68	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
5	20230831	131414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	40	2	0.82	670659225	136642	74.50	4900	4965	4870	6300	3395	4850	4908.15	5.41	0	-22697	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	697	61.90	1.69	12	0.96	79.00	2891.00	8800	20230530	-44.43	2895	20220928	68.91	8800	-44.43	20230530	2975	64.37	20230103	8800	-44.43	20230530	2895	68.91	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
6	20230831	121502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	50	2	1.03	570951105	116274	63.39	4900	4965	4870	6300	3395	4850	4910.39	5.41	0	-20644	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	698	62.03	1.69	12	0.82	79.00	2891.00	8800	20230530	-44.32	2895	20220928	69.26	8800	-44.32	20230530	2975	64.71	20230103	8800	-44.32	20230530	2895	69.26	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
7	20230831	111936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	40	2	0.82	526671475	107226	58.46	4900	4965	4870	6300	3395	4850	4911.79	5.41	0	-21271	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	697	61.90	1.69	12	0.75	79.00	2891.00	8800	20230530	-44.43	2895	20220928	68.91	8800	-44.43	20230530	2975	64.37	20230103	8800	-44.43	20230530	2895	68.91	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
8	20230831	101554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	30	2	0.62	423856220	86225	47.01	4900	4965	4870	6300	3395	4850	4915.70	5.41	0	-16570	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	695	61.77	1.69	12	0.61	79.00	2891.00	8800	20230530	-44.55	2895	20220928	68.57	8800	-44.55	20230530	2975	64.03	20230103	8800	-44.55	20230530	2895	68.57	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
9	20230831	091419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	40	2	0.82	104109810	21242	11.58	4900	4930	4870	6300	3395	4850	4901.13	5.41	0	3958	4990	4920	4860	4790	4730	4955	4825	71	1450	500	3000	5	1	14244718	697	61.90	1.69	12	0.15	79.00	2891.00	8800	20230530	-44.43	2895	20220928	68.91	8800	-44.43	20230530	2975	64.37	20230103	8800	-44.43	20230530	2895	68.91	20220928	6.11	N	263810	500	71 억		770433	N	N	0	N	00	N
10	20230830	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	5	2	0.10	859655280	176527	77.00	4845	4930	4800	6290	3395	4845	4869.84	5.28	0	17132	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	691	61.39	1.68	12	1.24	79.00	2891.00	8800	20230530	-44.89	2895	20220928	67.53	8800	-44.89	20230530	2975	63.03	20230103	8800	-44.89	20230530	2895	67.53	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
11	20230830	151311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	15	2	0.31	830374775	170495	74.37	4845	4930	4800	6290	3395	4845	4870.38	5.28	0	17067	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	692	61.52	1.68	12	1.20	79.00	2891.00	8800	20230530	-44.77	2895	20220928	67.88	8800	-44.77	20230530	2975	63.36	20230103	8800	-44.77	20230530	2895	67.88	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
12	20230830	141402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	15	2	0.31	690509445	141745	61.83	4845	4930	4800	6290	3395	4845	4871.49	5.28	0	27906	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	692	61.52	1.68	12	1.00	79.00	2891.00	8800	20230530	-44.77	2895	20220928	67.88	8800	-44.77	20230530	2975	63.36	20230103	8800	-44.77	20230530	2895	67.88	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
13	20230830	131355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	35	2	0.72	581993475	119480	52.12	4845	4930	4800	6290	3395	4845	4871.05	5.28	0	20657	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	695	61.77	1.69	12	0.84	79.00	2891.00	8800	20230530	-44.55	2895	20220928	68.57	8800	-44.55	20230530	2975	64.03	20230103	8800	-44.55	20230530	2895	68.57	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
14	20230830	121408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	15	2	0.31	531345260	109057	47.57	4845	4930	4800	6290	3395	4845	4872.18	5.28	0	16730	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	692	61.52	1.68	12	0.77	79.00	2891.00	8800	20230530	-44.77	2895	20220928	67.88	8800	-44.77	20230530	2975	63.36	20230103	8800	-44.77	20230530	2895	67.88	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
15	20230830	111922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	15	2	0.31	460601700	94467	41.21	4845	4930	4800	6290	3395	4845	4875.79	5.28	0	12058	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	692	61.52	1.68	12	0.66	79.00	2891.00	8800	20230530	-44.77	2895	20220928	67.88	8800	-44.77	20230530	2975	63.36	20230103	8800	-44.77	20230530	2895	67.88	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
16	20230830	101451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	25	2	0.52	400940680	82190	35.85	4845	4930	4800	6290	3395	4845	4878.22	5.28	0	9320	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	694	61.65	1.68	12	0.58	79.00	2891.00	8800	20230530	-44.66	2895	20220928	68.22	8800	-44.66	20230530	2975	63.70	20230103	8800	-44.66	20230530	2895	68.22	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
17	20230830	091351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	55	2	1.14	105079900	21564	9.41	4845	4930	4840	6290	3395	4845	4872.93	5.28	0	4952	5101	4972	4891	4762	4681	4932	4722	71	1445	500	3000	5	1	14244718	698	62.03	1.69	12	0.15	79.00	2891.00	8800	20230530	-44.32	2895	20220928	69.26	8800	-44.32	20230530	2975	64.71	20230103	8800	-44.32	20230530	2895	69.26	20220928	6.05	N	263810	500	71 억		752751	N	N	0	N	00	N
18	20230829	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-95	5	-1.92	1109306040	226326	85.90	4945	5020	4810	6420	3460	4940	4901.44	5.38	0	-13064	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	690	61.33	1.68	12	1.59	79.00	2891.00	8800	20230530	-44.94	2895	20220928	67.36	8800	-44.94	20230530	2975	62.86	20230103	8800	-44.94	20230530	2895	67.36	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
19	20230829	151321	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-125	5	-2.53	1055874030	215248	81.70	4945	5020	4810	6420	3460	4940	4905.38	5.38	0	-11473	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	686	60.95	1.67	12	1.51	79.00	2891.00	8800	20230530	-45.28	2895	20220928	66.32	8800	-45.28	20230530	2975	61.85	20230103	8800	-45.28	20230530	2895	66.32	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
20	20230829	141453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-80	5	-1.62	841292170	170929	64.88	4945	5020	4845	6420	3460	4940	4921.88	5.38	0	-19912	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	692	61.52	1.68	12	1.20	79.00	2891.00	8800	20230530	-44.77	2895	20220928	67.88	8800	-44.77	20230530	2975	63.36	20230103	8800	-44.77	20230530	2895	67.88	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
21	20230829	131350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	-55	5	-1.11	711706920	144303	54.77	4945	5020	4860	6420	3460	4940	4932.03	5.38	0	-6314	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	696	61.84	1.69	12	1.01	79.00	2891.00	8800	20230530	-44.49	2895	20220928	68.74	8800	-44.49	20230530	2975	64.20	20230103	8800	-44.49	20230530	2895	68.74	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
22	20230829	121448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	-70	5	-1.42	646398480	130942	49.70	4945	5020	4860	6420	3460	4940	4936.53	5.38	0	-3388	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	694	61.65	1.68	12	0.92	79.00	2891.00	8800	20230530	-44.66	2895	20220928	68.22	8800	-44.66	20230530	2975	63.70	20230103	8800	-44.66	20230530	2895	68.22	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
23	20230829	112141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	-35	5	-0.71	529806440	107100	40.65	4945	5020	4885	6420	3460	4940	4946.84	5.38	0	-91	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	699	62.09	1.70	12	0.75	79.00	2891.00	8800	20230530	-44.26	2895	20220928	69.43	8800	-44.26	20230530	2975	64.87	20230103	8800	-44.26	20230530	2895	69.43	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
24	20230829	101545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	0	3	0.00	390929975	78810	29.91	4945	5020	4885	6420	3460	4940	4960.41	5.38	0	4272	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	704	62.53	1.71	12	0.55	79.00	2891.00	8800	20230530	-43.86	2895	20220928	70.64	8800	-43.86	20230530	2975	66.05	20230103	8800	-43.86	20230530	2895	70.64	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
25	20230829	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	-50	5	-1.01	191122445	38490	14.61	4945	5020	4885	6420	3460	4940	4965.51	5.38	0	-1645	5096	5017	4891	4812	4686	4955	4750	71	1480	500	3060	5	1	14244718	697	61.90	1.69	12	0.27	79.00	2891.00	8800	20230530	-44.43	2895	20220928	68.91	8800	-44.43	20230530	2975	64.37	20230103	8800	-44.43	20230530	2895	68.91	20220928	6.11	N	263810	500	71 억		765818	N	N	0	N	00	N
26	20230828	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	140	2	2.92	1249281810	255375	82.74	4950	4970	4765	6240	3360	4800	4891.95	5.19	0	25457	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	704	62.53	1.71	12	1.79	79.00	2891.00	8800	20230530	-43.86	2895	20220928	70.64	8800	-43.86	20230530	2975	66.05	20230103	8800	-43.86	20230530	2895	70.64	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
27	20230828	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	155	2	3.23	1173205145	239982	77.75	4950	4970	4765	6240	3360	4800	4888.72	5.19	0	25304	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	706	62.72	1.71	12	1.68	79.00	2891.00	8800	20230530	-43.69	2895	20220928	71.16	8800	-43.69	20230530	2975	66.55	20230103	8800	-43.69	20230530	2895	71.16	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
28	20230828	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	155	2	3.23	1055094780	216104	70.01	4950	4970	4765	6240	3360	4800	4882.35	5.19	0	22124	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	706	62.72	1.71	12	1.52	79.00	2891.00	8800	20230530	-43.69	2895	20220928	71.16	8800	-43.69	20230530	2975	66.55	20230103	8800	-43.69	20230530	2895	71.16	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
29	20230828	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	165	2	3.44	937751420	192339	62.31	4950	4965	4765	6240	3360	4800	4875.51	5.19	0	15623	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	707	62.85	1.72	12	1.35	79.00	2891.00	8800	20230530	-43.58	2895	20220928	71.50	8800	-43.58	20230530	2975	66.89	20230103	8800	-43.58	20230530	2895	71.50	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
30	20230828	121027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	125	2	2.60	828361425	170196	55.14	4950	4965	4765	6240	3360	4800	4867.10	5.19	0	1795	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	702	62.34	1.70	12	1.19	79.00	2891.00	8800	20230530	-44.03	2895	20220928	70.12	8800	-44.03	20230530	2975	65.55	20230103	8800	-44.03	20230530	2895	70.12	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
31	20230828	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	100	2	2.08	647077915	133462	43.24	4950	4950	4765	6240	3360	4800	4848.41	5.19	0	-6890	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	698	62.03	1.69	12	0.94	79.00	2891.00	8800	20230530	-44.32	2895	20220928	69.26	8800	-44.32	20230530	2975	64.71	20230103	8800	-44.32	20230530	2895	69.26	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
32	20230828	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	10	2	0.21	392366165	81121	26.28	4950	4950	4765	6240	3360	4800	4836.80	5.19	0	-22357	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	685	60.89	1.66	12	0.57	79.00	2891.00	8800	20230530	-45.34	2895	20220928	66.15	8800	-45.34	20230530	2975	61.68	20230103	8800	-45.34	20230530	2895	66.15	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
33	20230828	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	10	2	0.21	229611425	47289	15.32	4950	4950	4765	6240	3360	4800	4855.49	5.19	0	-20255	5063	4931	4813	4681	4563	4872	4622	71	1440	500	2970	5	1	14244718	685	60.89	1.66	12	0.33	79.00	2891.00	8800	20230530	-45.34	2895	20220928	66.15	8800	-45.34	20230530	2975	61.68	20230103	8800	-45.34	20230530	2895	66.15	20220928	6.26	N	263810	500	71 억		739875	N	N	0	N	00	N
34	20230825	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-95	5	-1.94	1450495345	303496	60.46	4855	4945	4695	6360	3430	4895	4779.22	5.10	0	13632	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	684	60.76	1.66	12	2.13	79.00	2891.00	8800	20230530	-45.45	2895	20220928	65.80	8800	-45.45	20230530	2975	61.34	20230103	8800	-45.45	20230530	2895	65.80	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
35	20230825	151025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4770	-125	5	-2.55	1341887435	280879	55.96	4855	4945	4695	6360	3430	4895	4777.45	5.10	0	17246	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	679	60.38	1.65	12	1.97	79.00	2891.00	8800	20230530	-45.80	2895	20220928	64.77	8800	-45.80	20230530	2975	60.34	20230103	8800	-45.80	20230530	2895	64.77	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
36	20230825	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4785	-110	5	-2.25	1155960690	241829	48.18	4855	4945	4695	6360	3430	4895	4780.06	5.10	0	14906	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	682	60.57	1.66	12	1.70	79.00	2891.00	8800	20230530	-45.62	2895	20220928	65.28	8800	-45.62	20230530	2975	60.84	20230103	8800	-45.62	20230530	2895	65.28	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
37	20230825	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-120	5	-2.45	968491460	202722	40.39	4855	4945	4695	6360	3430	4895	4777.42	5.10	0	11091	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	680	60.44	1.65	12	1.42	79.00	2891.00	8800	20230530	-45.74	2895	20220928	64.94	8800	-45.74	20230530	2975	60.50	20230103	8800	-45.74	20230530	2895	64.94	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
38	20230825	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	-155	5	-3.17	888382660	185870	37.03	4855	4945	4695	6360	3430	4895	4779.58	5.10	0	10636	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	675	60.00	1.64	12	1.30	79.00	2891.00	8800	20230530	-46.14	2895	20220928	63.73	8800	-46.14	20230530	2975	59.33	20230103	8800	-46.14	20230530	2895	63.73	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
39	20230825	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-115	5	-2.35	749095790	156583	31.20	4855	4945	4695	6360	3430	4895	4784.00	5.10	0	19419	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	681	60.51	1.65	12	1.10	79.00	2891.00	8800	20230530	-45.68	2895	20220928	65.11	8800	-45.68	20230530	2975	60.67	20230103	8800	-45.68	20230530	2895	65.11	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
40	20230825	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-115	5	-2.35	619379035	129515	25.80	4855	4945	4695	6360	3430	4895	4782.27	5.10	0	13835	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	681	60.51	1.65	12	0.91	79.00	2891.00	8800	20230530	-45.68	2895	20220928	65.11	8800	-45.68	20230530	2975	60.67	20230103	8800	-45.68	20230530	2895	65.11	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
41	20230825	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-75	5	-1.53	253816485	52967	10.55	4855	4945	4695	6360	3430	4895	4791.93	5.10	0	8277	5165	5030	4915	4780	4665	4972	4722	71	1465	500	3030	5	1	14244718	687	61.01	1.67	12	0.37	79.00	2891.00	8800	20230530	-45.23	2895	20220928	66.49	8800	-45.23	20230530	2975	62.02	20230103	8800	-45.23	20230530	2895	66.49	20220928	6.86	N	263810	500	71 억		727177	N	N	0	N	00	N
42	20230824	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-155	5	-3.07	2450571730	499257	14.39	4990	5050	4800	6560	3540	5050	4907.86	4.87	0	23491	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	697	61.96	1.69	12	3.50	79.00	2891.00	8800	20230530	-44.38	2895	20220928	69.08	8800	-44.38	20230530	2975	64.54	20230103	8800	-44.38	20230530	2895	69.08	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
43	20230824	151011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	-160	5	-3.17	2352285875	479162	13.81	4990	5050	4800	6560	3540	5050	4908.56	4.87	0	26600	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	697	61.90	1.69	12	3.36	79.00	2891.00	8800	20230530	-44.43	2895	20220928	68.91	8800	-44.43	20230530	2975	64.37	20230103	8800	-44.43	20230530	2895	68.91	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
44	20230824	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	-150	5	-2.97	2166063280	441110	12.72	4990	5050	4800	6560	3540	5050	4909.83	4.87	0	36802	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	698	62.03	1.69	12	3.10	79.00	2891.00	8800	20230530	-44.32	2895	20220928	69.26	8800	-44.32	20230530	2975	64.71	20230103	8800	-44.32	20230530	2895	69.26	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
45	20230824	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	-120	5	-2.38	1933439430	393753	11.35	4990	5050	4800	6560	3540	5050	4909.55	4.87	0	42121	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	702	62.41	1.71	12	2.76	79.00	2891.00	8800	20230530	-43.98	2895	20220928	70.29	8800	-43.98	20230530	2975	65.71	20230103	8800	-43.98	20230530	2895	70.29	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
46	20230824	121019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	-195	5	-3.86	1741308620	354401	10.22	4990	5050	4800	6560	3540	5050	4912.59	4.87	0	41986	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	692	61.46	1.68	12	2.49	79.00	2891.00	8800	20230530	-44.83	2895	20220928	67.70	8800	-44.83	20230530	2975	63.19	20230103	8800	-44.83	20230530	2895	67.70	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
47	20230824	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	-175	5	-3.47	1418519820	287861	8.30	4990	5050	4800	6560	3540	5050	4926.92	4.87	0	16310	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	694	61.71	1.69	12	2.02	79.00	2891.00	8800	20230530	-44.60	2895	20220928	68.39	8800	-44.60	20230530	2975	63.87	20230103	8800	-44.60	20230530	2895	68.39	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
48	20230824	101010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	-110	5	-2.18	1014997530	205154	5.91	4990	5050	4800	6560	3540	5050	4946.46	4.87	0	8420	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	704	62.53	1.71	12	1.44	79.00	2891.00	8800	20230530	-43.86	2895	20220928	70.64	8800	-43.86	20230530	2975	66.05	20230103	8800	-43.86	20230530	2895	70.64	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
49	20230824	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-130	5	-2.57	445930505	90580	2.61	4990	5000	4800	6560	3540	5050	4920.12	4.87	0	17436	5863	5456	4983	4576	4103	5660	4780	71	1510	500	3130	5	1	14244718	701	62.28	1.70	12	0.64	79.00	2891.00	8800	20230530	-44.09	2895	20220928	69.95	8800	-44.09	20230530	2975	65.38	20230103	8800	-44.09	20230530	2895	69.95	20220928	6.52	N	263810	500	71 억		694018	N	N	0	N	00	N
50	20230823	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	560	2	12.47	17678986525	3442274	358.72	4515	5390	4510	5830	3145	4490	5135.95	1.78	0	446186	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	719	63.92	1.75	12	24.17	79.00	2891.00	8800	20230530	-42.61	2895	20220928	74.44	8800	-42.61	20230530	2975	69.75	20230103	8800	-42.61	20230530	2895	74.44	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
51	20230823	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	600	2	13.36	17341018015	3375524	351.76	4515	5390	4510	5830	3145	4490	5137.30	1.78	0	442608	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	725	64.43	1.76	12	23.70	79.00	2891.00	8800	20230530	-42.16	2895	20220928	75.82	8800	-42.16	20230530	2975	71.09	20230103	8800	-42.16	20230530	2895	75.82	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
52	20230823	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	570	2	12.69	16688987535	3247182	338.39	4515	5390	4510	5830	3145	4490	5139.55	1.78	0	436047	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	721	64.05	1.75	12	22.80	79.00	2891.00	8800	20230530	-42.50	2895	20220928	74.78	8800	-42.50	20230530	2975	70.08	20230103	8800	-42.50	20230530	2895	74.78	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
53	20230823	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	750	2	16.70	15069533235	2929393	305.27	4515	5390	4510	5830	3145	4490	5144.28	1.78	0	349040	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	746	66.33	1.81	12	20.56	79.00	2891.00	8800	20230530	-40.45	2895	20220928	81.00	8800	-40.45	20230530	2975	76.13	20230103	8800	-40.45	20230530	2895	81.00	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
54	20230823	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	740	2	16.48	13914645945	2709021	282.31	4515	5390	4510	5830	3145	4490	5136.44	1.78	0	308793	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	745	66.20	1.81	12	19.02	79.00	2891.00	8800	20230530	-40.57	2895	20220928	80.66	8800	-40.57	20230530	2975	75.80	20230103	8800	-40.57	20230530	2895	80.66	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
55	20230823	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	660	2	14.70	9861487985	1944458	202.63	4515	5290	4510	5830	3145	4490	5071.62	1.78	0	364650	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	734	65.19	1.78	12	13.65	79.00	2891.00	8800	20230530	-41.48	2895	20220928	77.89	8800	-41.48	20230530	2975	73.11	20230103	8800	-41.48	20230530	2895	77.89	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
56	20230823	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	700	2	15.59	7662778105	1521638	158.57	4515	5290	4510	5830	3145	4490	5035.92	1.78	0	264048	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	10	1	14244718	739	65.70	1.80	12	10.68	79.00	2891.00	8800	20230530	-41.02	2895	20220928	79.27	8800	-41.02	20230530	2975	74.45	20230103	8800	-41.02	20230530	2895	79.27	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
57	20230823	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	145	2	3.23	410285545	89084	9.28	4515	4665	4510	5830	3145	4490	4605.75	1.78	0	27100	4946	4717	4576	4347	4206	4647	4277	71	1340	500	2780	5	1	14244718	660	58.67	1.60	12	0.63	79.00	2891.00	8800	20230530	-47.33	2895	20220928	60.10	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2895	60.10	20220928	6.75	N	263810	500	71 억		253379	N	N	0	N	00	N
58	20230822	161004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-580	5	-11.44	4303321855	947958	27.88	4800	4805	4435	6590	3550	5070	4537.58	2.25	0	-71812	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	640	56.84	1.55	12	6.65	79.00	2891.00	8800	20230530	-48.98	2895	20220928	55.09	8800	-48.98	20230530	2975	50.92	20230103	8800	-48.98	20230530	2895	55.09	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
59	20230822	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	-610	5	-12.03	4138745090	911144	26.80	4800	4805	4435	6590	3550	5070	4540.26	2.25	0	-76856	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	635	56.46	1.54	12	6.40	79.00	2891.00	8800	20230530	-49.32	2895	20220928	54.06	8800	-49.32	20230530	2975	49.92	20230103	8800	-49.32	20230530	2895	54.06	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
60	20230822	141004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-580	5	-11.44	3912022200	860508	25.31	4800	4805	4435	6590	3550	5070	4543.97	2.25	0	-75924	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	640	56.84	1.55	12	6.04	79.00	2891.00	8800	20230530	-48.98	2895	20220928	55.09	8800	-48.98	20230530	2975	50.92	20230103	8800	-48.98	20230530	2895	55.09	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
61	20230822	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-580	5	-11.44	3679060905	808326	23.77	4800	4805	4435	6590	3550	5070	4549.13	2.25	0	-76473	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	640	56.84	1.55	12	5.67	79.00	2891.00	8800	20230530	-48.98	2895	20220928	55.09	8800	-48.98	20230530	2975	50.92	20230103	8800	-48.98	20230530	2895	55.09	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
62	20230822	120949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-550	5	-10.85	3522400330	773463	22.75	4800	4805	4435	6590	3550	5070	4551.64	2.25	0	-82939	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	644	57.22	1.56	12	5.43	79.00	2891.00	8800	20230530	-48.64	2895	20220928	56.13	8800	-48.64	20230530	2975	51.93	20230103	8800	-48.64	20230530	2895	56.13	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
63	20230822	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4495	-575	5	-11.34	3323045515	729466	21.45	4800	4805	4435	6590	3550	5070	4552.89	2.25	0	-87830	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	640	56.90	1.55	12	5.12	79.00	2891.00	8800	20230530	-48.92	2895	20220928	55.27	8800	-48.92	20230530	2975	51.09	20230103	8800	-48.92	20230530	2895	55.27	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
64	20230822	100958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-565	5	-11.14	2917182020	639142	18.80	4800	4805	4435	6590	3550	5070	4561.34	2.25	0	-95710	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	642	57.03	1.56	12	4.49	79.00	2891.00	8800	20230530	-48.81	2895	20220928	55.61	8800	-48.81	20230530	2975	51.43	20230103	8800	-48.81	20230530	2895	55.61	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
65	20230822	090959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-570	5	-11.24	1728881990	374091	11.00	4800	4805	4490	6590	3550	5070	4617.18	2.25	0	-88274	5663	5366	5033	4736	4403	5515	4885	71	1520	500	3140	5	1	14244718	641	56.96	1.56	12	2.63	79.00	2891.00	8800	20230530	-48.86	2895	20220928	55.44	8800	-48.86	20230530	2975	51.26	20230103	8800	-48.86	20230530	2895	55.44	20220928	6.52	N	263810	500	71 억		319819	N	N	0	N	00	N
66	20230821	160957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	165	2	3.36	17075620430	3354859	59.15	4795	5330	4700	6370	3435	4905	5089.88	2.62	0	-59520	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	10	1	14244718	722	64.18	1.75	12	23.55	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
67	20230821	151003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	225	2	4.59	16625889930	3266142	57.58	4795	5330	4700	6370	3435	4905	5090.42	2.62	0	-50998	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	10	1	14244718	731	64.94	1.77	12	22.93	79.00	2891.00	8800	20230530	-41.70	2895	20220928	77.20	8800	-41.70	20230530	2975	72.44	20230103	8800	-41.70	20230530	2895	77.20	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
68	20230821	140959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	265	2	5.40	15282588900	3003812	52.96	4795	5330	4700	6370	3435	4905	5087.78	2.62	0	-71055	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	10	1	14244718	736	65.44	1.79	12	21.09	79.00	2891.00	8800	20230530	-41.25	2895	20220928	78.58	8800	-41.25	20230530	2975	73.78	20230103	8800	-41.25	20230530	2895	78.58	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
69	20230821	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	255	2	5.20	11998933250	2360802	41.62	4795	5330	4700	6370	3435	4905	5082.63	2.62	0	-98172	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	10	1	14244718	735	65.32	1.78	12	16.57	79.00	2891.00	8800	20230530	-41.36	2895	20220928	78.24	8800	-41.36	20230530	2975	73.45	20230103	8800	-41.36	20230530	2895	78.24	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
70	20230821	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	-30	5	-0.61	3458486175	713415	12.58	4795	4995	4700	6370	3435	4905	4847.73	2.62	0	33068	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	5	1	14244718	694	61.71	1.69	12	5.01	79.00	2891.00	8800	20230530	-44.60	2895	20220928	68.39	8800	-44.60	20230530	2975	63.87	20230103	8800	-44.60	20230530	2895	68.39	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
71	20230821	110958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-55	5	-1.12	3004167645	619250	10.92	4795	4995	4700	6370	3435	4905	4851.23	2.62	0	13566	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	5	1	14244718	691	61.39	1.68	12	4.35	79.00	2891.00	8800	20230530	-44.89	2895	20220928	67.53	8800	-44.89	20230530	2975	63.03	20230103	8800	-44.89	20230530	2895	67.53	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
72	20230821	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-10	5	-0.20	2270550580	467760	8.25	4795	4995	4700	6370	3435	4905	4854.01	2.62	0	-6623	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	5	1	14244718	697	61.96	1.69	12	3.28	79.00	2891.00	8800	20230530	-44.38	2895	20220928	69.08	8800	-44.38	20230530	2975	64.54	20230103	8800	-44.38	20230530	2895	69.08	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
73	20230821	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-105	5	-2.14	641507350	134214	2.37	4795	4895	4700	6370	3435	4905	4778.98	2.62	0	-293	5781	5342	4791	4352	3801	5562	4572	71	1465	500	3040	5	1	14244718	684	60.76	1.66	12	0.94	79.00	2891.00	8800	20230530	-45.45	2895	20220928	65.80	8800	-45.45	20230530	2975	61.34	20230103	8800	-45.45	20230530	2895	65.80	20220928	6.51	N	263810	500	71 억		372901	N	N	0	N	00	N
74	20230818	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	535	2	12.24	27824768385	5633925	5437.31	4355	5230	4240	5680	3060	4370	4938.84	5.03	0	-336511	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	699	62.09	1.70	12	39.55	79.00	2891.00	8800	20230530	-44.26	2895	20220928	69.43	8800	-44.26	20230530	2975	64.87	20230103	8800	-44.26	20230530	2895	69.43	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
75	20230818	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	535	2	12.24	27007816850	5467251	5276.45	4355	5230	4240	5680	3060	4370	4939.93	5.03	0	-342321	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	699	62.09	1.70	12	38.38	79.00	2891.00	8800	20230530	-44.26	2895	20220928	69.43	8800	-44.26	20230530	2975	64.87	20230103	8800	-44.26	20230530	2895	69.43	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
76	20230818	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	490	2	11.21	25390415905	5133489	4954.34	4355	5230	4240	5680	3060	4370	4946.03	5.03	0	-379081	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	692	61.52	1.68	12	36.04	79.00	2891.00	8800	20230530	-44.77	2895	20220928	67.88	8800	-44.77	20230530	2975	63.36	20230103	8800	-44.77	20230530	2895	67.88	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
77	20230818	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	480	2	10.98	22600746720	4566516	4407.15	4355	5230	4240	5680	3060	4370	4949.23	5.03	0	-355400	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	691	61.39	1.68	12	32.06	79.00	2891.00	8800	20230530	-44.89	2895	20220928	67.53	8800	-44.89	20230530	2975	63.03	20230103	8800	-44.89	20230530	2895	67.53	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
78	20230818	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	670	2	15.33	17726171665	3589188	3463.93	4355	5230	4240	5680	3060	4370	4938.77	5.03	0	-321189	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	10	1	14244718	718	63.80	1.74	12	25.20	79.00	2891.00	8800	20230530	-42.73	2895	20220928	74.09	8800	-42.73	20230530	2975	69.41	20230103	8800	-42.73	20230530	2895	74.09	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
79	20230818	110952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	260	2	5.95	2096398405	457638	441.67	4355	4755	4240	5680	3060	4370	4580.91	5.03	0	-61222	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	660	58.61	1.60	12	3.21	79.00	2891.00	8800	20230530	-47.39	2895	20220928	59.93	8800	-47.39	20230530	2975	55.63	20230103	8800	-47.39	20230530	2895	59.93	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
80	20230818	100958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-100	5	-2.29	103647375	24213	23.37	4355	4360	4240	5680	3060	4370	4280.65	5.03	0	-10215	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	608	54.05	1.48	12	0.17	79.00	2891.00	8800	20230530	-51.48	2895	20220928	47.50	8800	-51.48	20230530	2975	43.53	20230103	8800	-51.48	20230530	2895	47.50	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
81	20230818	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	-40	5	-0.92	20516395	4755	4.59	4355	4360	4270	5680	3060	4370	4314.70	5.03	0	-2139	4480	4425	4315	4260	4150	4452	4287	71	1310	500	2700	5	1	14244718	617	54.81	1.50	12	0.03	79.00	2891.00	8800	20230530	-50.80	2895	20220928	49.57	8800	-50.80	20230530	2975	45.55	20230103	8800	-50.80	20230530	2895	49.57	20220928	6.43	N	263810	500	71 억		715985	N	N	0	N	00	N
82	20230817	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	85	2	1.98	441143205	102937	58.39	4250	4370	4205	5570	3000	4285	4284.90	4.92	0	12810	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	622	55.32	1.51	12	0.72	79.00	2891.00	8800	20230530	-50.34	2895	20220928	50.95	8800	-50.34	20230530	2975	46.89	20230103	8800	-50.34	20230530	2895	50.95	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
83	20230817	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	85	2	1.98	405064755	94665	53.70	4250	4370	4205	5570	3000	4285	4278.93	4.92	0	13748	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	622	55.32	1.51	12	0.66	79.00	2891.00	8800	20230530	-50.34	2895	20220928	50.95	8800	-50.34	20230530	2975	46.89	20230103	8800	-50.34	20230530	2895	50.95	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
84	20230817	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	55	2	1.28	370113405	86637	49.14	4250	4365	4205	5570	3000	4285	4272.00	4.92	0	14188	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	618	54.94	1.50	12	0.61	79.00	2891.00	8800	20230530	-50.68	2895	20220928	49.91	8800	-50.68	20230530	2975	45.88	20230103	8800	-50.68	20230530	2895	49.91	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
85	20230817	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	60	2	1.40	344447600	80737	45.80	4250	4360	4205	5570	3000	4285	4266.29	4.92	0	10430	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	619	55.00	1.50	12	0.57	79.00	2891.00	8800	20230530	-50.63	2895	20220928	50.09	8800	-50.63	20230530	2975	46.05	20230103	8800	-50.63	20230530	2895	50.09	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
86	20230817	120955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	60	2	1.40	311726735	73198	41.52	4250	4350	4205	5570	3000	4285	4258.68	4.92	0	7693	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	619	55.00	1.50	12	0.51	79.00	2891.00	8800	20230530	-50.63	2895	20220928	50.09	8800	-50.63	20230530	2975	46.05	20230103	8800	-50.63	20230530	2895	50.09	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
87	20230817	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	20	2	0.47	253533000	59749	33.89	4250	4320	4205	5570	3000	4285	4243.30	4.92	0	1175	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	613	54.49	1.49	12	0.42	79.00	2891.00	8800	20230530	-51.08	2895	20220928	48.70	8800	-51.08	20230530	2975	44.71	20230103	8800	-51.08	20230530	2895	48.70	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
88	20230817	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	20	2	0.47	186666820	44040	24.98	4250	4320	4205	5570	3000	4285	4238.57	4.92	0	-5009	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	613	54.49	1.49	12	0.31	79.00	2891.00	8800	20230530	-51.08	2895	20220928	48.70	8800	-51.08	20230530	2975	44.71	20230103	8800	-51.08	20230530	2895	48.70	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
89	20230817	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-60	5	-1.40	83162090	19601	11.12	4250	4320	4215	5570	3000	4285	4242.75	4.92	0	-1916	4518	4401	4333	4216	4148	4367	4182	71	1285	500	2650	5	1	14244718	602	53.48	1.46	12	0.14	79.00	2891.00	8800	20230530	-51.99	2895	20220928	45.94	8800	-51.99	20230530	2975	42.02	20230103	8800	-51.99	20230530	2895	45.94	20220928	6.34	N	263810	500	71 억		700409	N	N	0	N	00	N
90	20230816	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	-195	5	-4.35	762230000	175987	174.14	4415	4450	4265	5820	3140	4480	4331.18	4.83	0	12123	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	610	54.24	1.48	12	1.24	79.00	2891.00	8800	20230530	-51.31	2895	20220928	48.01	8800	-51.31	20230530	2975	44.03	20230103	8800	-51.31	20230530	2895	48.01	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
91	20230816	150957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	-195	5	-4.35	706442550	162949	161.24	4415	4450	4275	5820	3140	4480	4335.36	4.83	0	11644	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	610	54.24	1.48	12	1.14	79.00	2891.00	8800	20230530	-51.31	2895	20220928	48.01	8800	-51.31	20230530	2975	44.03	20230103	8800	-51.31	20230530	2895	48.01	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
92	20230816	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-155	5	-3.46	644999525	148613	147.05	4415	4450	4290	5820	3140	4480	4340.13	4.83	0	8838	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	616	54.75	1.50	12	1.04	79.00	2891.00	8800	20230530	-50.85	2895	20220928	49.40	8800	-50.85	20230530	2975	45.38	20230103	8800	-50.85	20230530	2895	49.40	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
93	20230816	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-175	5	-3.91	592529835	136486	135.05	4415	4450	4290	5820	3140	4480	4341.32	4.83	0	3202	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	613	54.49	1.49	12	0.96	79.00	2891.00	8800	20230530	-51.08	2895	20220928	48.70	8800	-51.08	20230530	2975	44.71	20230103	8800	-51.08	20230530	2895	48.70	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
94	20230816	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	-145	5	-3.24	469359195	107895	106.76	4415	4450	4320	5820	3140	4480	4350.15	4.83	0	-4716	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	618	54.87	1.50	12	0.76	79.00	2891.00	8800	20230530	-50.74	2895	20220928	49.74	8800	-50.74	20230530	2975	45.71	20230103	8800	-50.74	20230530	2895	49.74	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
95	20230816	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	-130	5	-2.90	380705110	87411	86.49	4415	4450	4330	5820	3140	4480	4355.35	4.83	0	-2236	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	620	55.06	1.50	12	0.61	79.00	2891.00	8800	20230530	-50.57	2895	20220928	50.26	8800	-50.57	20230530	2975	46.22	20230103	8800	-50.57	20230530	2895	50.26	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
96	20230816	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	-130	5	-2.90	267669960	61400	60.76	4415	4450	4335	5820	3140	4480	4359.45	4.83	0	-17571	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	620	55.06	1.50	12	0.43	79.00	2891.00	8800	20230530	-50.57	2895	20220928	50.26	8800	-50.57	20230530	2975	46.22	20230103	8800	-50.57	20230530	2895	50.26	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
97	20230816	090952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	-75	5	-1.67	60750940	13830	13.68	4415	4450	4370	5820	3140	4480	4392.69	4.83	0	-8546	4643	4561	4498	4416	4353	4530	4385	71	1340	500	2770	5	1	14244718	627	55.76	1.52	12	0.10	79.00	2891.00	8800	20230530	-49.94	2895	20220928	52.16	8800	-49.94	20230530	2975	48.07	20230103	8800	-49.94	20230530	2895	52.16	20220928	6.45	N	263810	500	71 억		688068	N	N	0	N	00	N
98	20230814	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-100	5	-2.18	423313310	94608	81.55	4580	4580	4435	5950	3210	4580	4474.36	5.09	0	-37200	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	638	56.71	1.55	12	0.66	79.00	2891.00	8800	20230530	-49.09	2895	20220928	54.75	8800	-49.09	20230530	2975	50.59	20230103	8800	-49.09	20230530	2895	54.75	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
99	20230814	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-110	5	-2.40	380151160	84946	73.22	4580	4580	4435	5950	3210	4580	4475.21	5.09	0	-35309	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	637	56.58	1.55	12	0.60	79.00	2891.00	8800	20230530	-49.20	2895	20220928	54.40	8800	-49.20	20230530	2975	50.25	20230103	8800	-49.20	20230530	2895	54.40	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
100	20230814	140944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-130	5	-2.84	328858840	73553	63.40	4580	4580	4435	5950	3210	4580	4471.05	5.09	0	-34646	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	634	56.33	1.54	12	0.52	79.00	2891.00	8800	20230530	-49.43	2895	20220928	53.71	8800	-49.43	20230530	2975	49.58	20230103	8800	-49.43	20230530	2895	53.71	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
101	20230814	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4445	-135	5	-2.95	295524640	66054	56.94	4580	4580	4435	5950	3210	4580	4473.99	5.09	0	-32829	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	633	56.27	1.54	12	0.46	79.00	2891.00	8800	20230530	-49.49	2895	20220928	53.54	8800	-49.49	20230530	2975	49.41	20230103	8800	-49.49	20230530	2895	53.54	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
102	20230814	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-130	5	-2.84	263420510	58840	50.72	4580	4580	4435	5950	3210	4580	4476.90	5.09	0	-31396	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	634	56.33	1.54	12	0.41	79.00	2891.00	8800	20230530	-49.43	2895	20220928	53.71	8800	-49.43	20230530	2975	49.58	20230103	8800	-49.43	20230530	2895	53.71	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
103	20230814	110934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4465	-115	5	-2.51	176083175	39221	33.81	4580	4580	4450	5950	3210	4580	4489.51	5.09	0	-18526	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	636	56.52	1.54	12	0.28	79.00	2891.00	8800	20230530	-49.26	2895	20220928	54.23	8800	-49.26	20230530	2975	50.08	20230103	8800	-49.26	20230530	2895	54.23	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
104	20230814	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-110	5	-2.40	132558415	29489	25.42	4580	4580	4450	5950	3210	4580	4495.18	5.09	0	-16416	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	637	56.58	1.55	12	0.21	79.00	2891.00	8800	20230530	-49.20	2895	20220928	54.40	8800	-49.20	20230530	2975	50.25	20230103	8800	-49.20	20230530	2895	54.40	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
105	20230814	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-75	5	-1.64	77076480	17090	14.73	4580	4580	4470	5950	3210	4580	4510.03	5.09	0	-8768	4710	4645	4575	4510	4440	4677	4542	71	1370	500	2830	5	1	14244718	642	57.03	1.56	12	0.12	79.00	2891.00	8800	20230530	-48.81	2895	20220928	55.61	8800	-48.81	20230530	2975	51.43	20230103	8800	-48.81	20230530	2895	55.61	20220928	6.45	N	263810	500	71 억		725528	N	N	0	N	00	N
106	20230811	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	90	2	2.00	513994845	112737	101.65	4525	4640	4505	5830	3145	4490	4558.92	4.97	0	16636	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	652	57.97	1.58	12	0.79	79.00	2891.00	8800	20230530	-47.95	2895	20220928	58.20	8800	-47.95	20230530	2975	53.95	20230103	8800	-47.95	20230530	2895	58.20	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
107	20230811	150929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	65	2	1.45	460569530	101042	91.10	4525	4640	4505	5830	3145	4490	4558.22	4.97	0	16536	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	649	57.66	1.58	12	0.71	79.00	2891.00	8800	20230530	-48.24	2895	20220928	57.34	8800	-48.24	20230530	2975	53.11	20230103	8800	-48.24	20230530	2895	57.34	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
108	20230811	140928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	60	2	1.34	395342585	86725	78.19	4525	4640	4505	5830	3145	4490	4558.60	4.97	0	19011	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	648	57.59	1.57	12	0.61	79.00	2891.00	8800	20230530	-48.30	2895	20220928	57.17	8800	-48.30	20230530	2975	52.94	20230103	8800	-48.30	20230530	2895	57.17	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
109	20230811	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	105	2	2.34	368386230	80820	72.87	4525	4640	4505	5830	3145	4490	4558.13	4.97	0	17999	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	655	58.16	1.59	12	0.57	79.00	2891.00	8800	20230530	-47.78	2895	20220928	58.72	8800	-47.78	20230530	2975	54.45	20230103	8800	-47.78	20230530	2895	58.72	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
110	20230811	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	100	2	2.23	329687545	72393	65.27	4525	4640	4505	5830	3145	4490	4554.16	4.97	0	15866	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	654	58.10	1.59	12	0.51	79.00	2891.00	8800	20230530	-47.84	2895	20220928	58.55	8800	-47.84	20230530	2975	54.29	20230103	8800	-47.84	20230530	2895	58.55	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
111	20230811	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	85	2	1.89	277438815	61006	55.00	4525	4640	4505	5830	3145	4490	4547.75	4.97	0	13841	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	652	57.91	1.58	12	0.43	79.00	2891.00	8800	20230530	-48.01	2895	20220928	58.03	8800	-48.01	20230530	2975	53.78	20230103	8800	-48.01	20230530	2895	58.03	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
112	20230811	100914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	110	2	2.45	234504860	51622	46.54	4525	4640	4505	5830	3145	4490	4542.76	4.97	0	9979	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	655	58.23	1.59	12	0.36	79.00	2891.00	8800	20230530	-47.73	2895	20220928	58.89	8800	-47.73	20230530	2975	54.62	20230103	8800	-47.73	20230530	2895	58.89	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
113	20230811	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4515	25	2	0.56	84593960	18653	16.82	4525	4640	4505	5830	3145	4490	4535.20	4.97	0	-5969	4720	4605	4525	4410	4330	4565	4370	71	1342	500	2780	5	1	14244718	643	57.15	1.56	12	0.13	79.00	2891.00	8800	20230530	-48.69	2895	20220928	55.96	8800	-48.69	20230530	2975	51.76	20230103	8800	-48.69	20230530	2895	55.96	20220928	6.51	N	263810	500	71 억		708290	N	N	0	N	00	N
114	20230810	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-80	5	-1.75	383250605	85112	92.86	4590	4640	4445	5940	3200	4570	4501.33	5.14	0	-23300	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	640	56.84	1.55	12	0.60	79.00	2891.00	8800	20230530	-48.98	2895	20220928	55.09	8800	-48.98	20230530	2975	50.92	20230103	8800	-48.98	20230530	2895	55.09	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
115	20230810	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4475	-95	5	-2.08	324884570	72089	78.65	4590	4640	4445	5940	3200	4570	4504.96	5.14	0	-22476	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	637	56.65	1.55	12	0.51	79.00	2891.00	8800	20230530	-49.15	2895	20220928	54.58	8800	-49.15	20230530	2975	50.42	20230103	8800	-49.15	20230530	2895	54.58	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
116	20230810	140914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-90	5	-1.97	299045650	66310	72.34	4590	4640	4445	5940	3200	4570	4507.99	5.14	0	-21786	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	638	56.71	1.55	12	0.47	79.00	2891.00	8800	20230530	-49.09	2895	20220928	54.75	8800	-49.09	20230530	2975	50.59	20230103	8800	-49.09	20230530	2895	54.75	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
117	20230810	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-90	5	-1.97	274578145	60833	66.37	4590	4640	4445	5940	3200	4570	4511.77	5.14	0	-19581	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	638	56.71	1.55	12	0.43	79.00	2891.00	8800	20230530	-49.09	2895	20220928	54.75	8800	-49.09	20230530	2975	50.59	20230103	8800	-49.09	20230530	2895	54.75	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
118	20230810	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-80	5	-1.75	236874945	52402	57.17	4590	4640	4445	5940	3200	4570	4518.43	5.14	0	-21434	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	640	56.84	1.55	12	0.37	79.00	2891.00	8800	20230530	-48.98	2895	20220928	55.09	8800	-48.98	20230530	2975	50.92	20230103	8800	-48.98	20230530	2895	55.09	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
119	20230810	110924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-90	5	-1.97	224695870	49688	54.21	4590	4640	4445	5940	3200	4570	4520.18	5.14	0	-21576	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	638	56.71	1.55	12	0.35	79.00	2891.00	8800	20230530	-49.09	2895	20220928	54.75	8800	-49.09	20230530	2975	50.59	20230103	8800	-49.09	20230530	2895	54.75	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
120	20230810	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4485	-85	5	-1.86	206187520	45554	49.70	4590	4640	4445	5940	3200	4570	4524.27	5.14	0	-19953	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	639	56.77	1.55	12	0.32	79.00	2891.00	8800	20230530	-49.03	2895	20220928	54.92	8800	-49.03	20230530	2975	50.76	20230103	8800	-49.03	20230530	2895	54.92	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
121	20230810	090928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	5	2	0.11	51429875	11201	12.22	4590	4640	4575	5940	3200	4570	4596.08	5.14	0	-3983	4693	4631	4528	4466	4363	4662	4497	71	1370	500	2830	5	1	14244718	652	57.91	1.58	12	0.08	79.00	2891.00	8800	20230530	-48.01	2895	20220928	58.03	8800	-48.01	20230530	2975	53.78	20230103	8800	-48.01	20230530	2895	58.03	20220928	6.51	N	263810	500	71 억		731590	N	N	0	N	00	N
122	20230809	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	80	2	1.78	415395155	91340	72.30	4510	4590	4425	5830	3145	4490	4547.76	4.86	0	39455	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	651	57.85	1.58	12	0.64	79.00	2891.00	8800	20230530	-48.07	2895	20220928	57.86	8800	-48.07	20230530	2975	53.61	20230103	8800	-48.07	20230530	2895	57.86	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
123	20230809	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	85	2	1.89	390969225	85994	68.07	4510	4590	4425	5830	3145	4490	4546.47	4.86	0	38436	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	652	57.91	1.58	12	0.60	79.00	2891.00	8800	20230530	-48.01	2895	20220928	58.03	8800	-48.01	20230530	2975	53.78	20230103	8800	-48.01	20230530	2895	58.03	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
124	20230809	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	55	2	1.22	356064950	78332	62.00	4510	4590	4425	5830	3145	4490	4545.59	4.86	0	35126	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	647	57.53	1.57	12	0.55	79.00	2891.00	8800	20230530	-48.35	2895	20220928	56.99	8800	-48.35	20230530	2975	52.77	20230103	8800	-48.35	20230530	2895	56.99	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
125	20230809	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	70	2	1.56	330725720	72772	57.60	4510	4590	4425	5830	3145	4490	4544.68	4.86	0	31354	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	650	57.72	1.58	12	0.51	79.00	2891.00	8800	20230530	-48.18	2895	20220928	57.51	8800	-48.18	20230530	2975	53.28	20230103	8800	-48.18	20230530	2895	57.51	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
126	20230809	120921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	80	2	1.78	279594480	61564	48.73	4510	4590	4425	5830	3145	4490	4541.53	4.86	0	28556	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	651	57.85	1.58	12	0.43	79.00	2891.00	8800	20230530	-48.07	2895	20220928	57.86	8800	-48.07	20230530	2975	53.61	20230103	8800	-48.07	20230530	2895	57.86	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
127	20230809	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	80	2	1.78	254969725	56172	44.46	4510	4590	4425	5830	3145	4490	4539.09	4.86	0	24722	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	651	57.85	1.58	12	0.39	79.00	2891.00	8800	20230530	-48.07	2895	20220928	57.86	8800	-48.07	20230530	2975	53.61	20230103	8800	-48.07	20230530	2895	57.86	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
128	20230809	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4535	45	2	1.00	125865710	27893	22.08	4510	4560	4425	5830	3145	4490	4512.45	4.86	0	15435	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	646	57.41	1.57	12	0.20	79.00	2891.00	8800	20230530	-48.47	2895	20220928	56.65	8800	-48.47	20230530	2975	52.44	20230103	8800	-48.47	20230530	2895	56.65	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
129	20230809	090906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4475	-15	5	-0.33	31589845	7069	5.60	4510	4540	4425	5830	3145	4490	4468.79	4.86	0	-524	4763	4626	4533	4396	4303	4580	4350	71	1342	500	2780	5	1	14244718	637	56.65	1.55	12	0.05	79.00	2891.00	8800	20230530	-49.15	2895	20220928	54.58	8800	-49.15	20230530	2975	50.42	20230103	8800	-49.15	20230530	2895	54.58	20220928	6.61	N	263810	500	71 억		692147	N	N	0	N	00	N
130	20230808	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-140	5	-3.02	567668940	126264	90.69	4570	4670	4440	6010	3245	4630	4495.90	4.96	0	-14388	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	640	56.84	1.55	12	0.89	79.00	2891.00	8800	20230530	-48.98	2895	20220928	55.09	8800	-48.98	20230530	2975	50.92	20230103	8800	-48.98	20230530	2895	55.09	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
131	20230808	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4465	-165	5	-3.56	518292725	115226	82.76	4570	4670	4440	6010	3245	4630	4498.05	4.96	0	-13808	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	636	56.52	1.54	12	0.81	79.00	2891.00	8800	20230530	-49.26	2895	20220928	54.23	8800	-49.26	20230530	2975	50.08	20230103	8800	-49.26	20230530	2895	54.23	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
132	20230808	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-160	5	-3.46	440279935	97689	70.16	4570	4670	4440	6010	3245	4630	4506.96	4.96	0	-10610	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	637	56.58	1.55	12	0.69	79.00	2891.00	8800	20230530	-49.20	2895	20220928	54.40	8800	-49.20	20230530	2975	50.25	20230103	8800	-49.20	20230530	2895	54.40	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
133	20230808	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4455	-175	5	-3.78	403911900	89535	64.31	4570	4670	4440	6010	3245	4630	4511.22	4.96	0	-12143	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	635	56.39	1.54	12	0.63	79.00	2891.00	8800	20230530	-49.38	2895	20220928	53.89	8800	-49.38	20230530	2975	49.75	20230103	8800	-49.38	20230530	2895	53.89	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
134	20230808	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-160	5	-3.46	290347045	63982	45.95	4570	4670	4450	6010	3245	4630	4537.95	4.96	0	-28209	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	637	56.58	1.55	12	0.45	79.00	2891.00	8800	20230530	-49.20	2895	20220928	54.40	8800	-49.20	20230530	2975	50.25	20230103	8800	-49.20	20230530	2895	54.40	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
135	20230808	110855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4455	-175	5	-3.78	271919565	59872	43.00	4570	4670	4450	6010	3245	4630	4541.68	4.96	0	-26055	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	635	56.39	1.54	12	0.42	79.00	2891.00	8800	20230530	-49.38	2895	20220928	53.89	8800	-49.38	20230530	2975	49.75	20230103	8800	-49.38	20230530	2895	53.89	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
136	20230808	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-40	5	-0.86	124599900	27253	19.57	4570	4670	4545	6010	3245	4630	4571.97	4.96	0	-7953	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	654	58.10	1.59	12	0.19	79.00	2891.00	8800	20230530	-47.84	2895	20220928	58.55	8800	-47.84	20230530	2975	54.29	20230103	8800	-47.84	20230530	2895	58.55	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
137	20230808	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	-15	5	-0.32	38840980	8486	6.09	4570	4670	4570	6010	3245	4630	4577.07	4.96	0	1258	4803	4716	4583	4496	4363	4760	4540	71	1382	500	2870	5	1	14244718	657	58.42	1.60	12	0.06	79.00	2891.00	8800	20230530	-47.56	2895	20220928	59.41	8800	-47.56	20230530	2975	55.13	20230103	8800	-47.56	20230530	2895	59.41	20220928	6.63	N	263810	500	71 억		706601	N	N	0	N	00	N
138	20230807	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	60	2	1.31	630366570	137589	92.52	4580	4670	4450	5940	3200	4570	4581.48	4.59	0	52662	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	660	58.61	1.60	12	0.97	79.00	2891.00	8800	20230530	-47.39	2895	20220928	59.93	8800	-47.39	20230530	2975	55.63	20230103	8800	-47.39	20230530	2895	59.93	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
139	20230807	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	55	2	1.20	610838890	133368	89.68	4580	4670	4450	5940	3200	4570	4580.10	4.59	0	51351	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	659	58.54	1.60	12	0.94	79.00	2891.00	8800	20230530	-47.44	2895	20220928	59.76	8800	-47.44	20230530	2975	55.46	20230103	8800	-47.44	20230530	2895	59.76	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
140	20230807	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	30	2	0.66	589714155	128791	86.60	4580	4670	4450	5940	3200	4570	4578.85	4.59	0	52328	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	655	58.23	1.59	12	0.90	79.00	2891.00	8800	20230530	-47.73	2895	20220928	58.89	8800	-47.73	20230530	2975	54.62	20230103	8800	-47.73	20230530	2895	58.89	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
141	20230807	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	55	2	1.20	511578680	111721	75.12	4580	4670	4450	5940	3200	4570	4579.07	4.59	0	47056	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	659	58.54	1.60	12	0.78	79.00	2891.00	8800	20230530	-47.44	2895	20220928	59.76	8800	-47.44	20230530	2975	55.46	20230103	8800	-47.44	20230530	2895	59.76	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
142	20230807	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	70	2	1.53	468359875	102371	68.84	4580	4670	4450	5940	3200	4570	4575.12	4.59	0	42203	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	661	58.73	1.60	12	0.72	79.00	2891.00	8800	20230530	-47.27	2895	20220928	60.28	8800	-47.27	20230530	2975	55.97	20230103	8800	-47.27	20230530	2895	60.28	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
143	20230807	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	35	2	0.77	316409275	69615	46.81	4580	4625	4450	5940	3200	4570	4545.13	4.59	0	21770	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	656	58.29	1.59	12	0.49	79.00	2891.00	8800	20230530	-47.67	2895	20220928	59.07	8800	-47.67	20230530	2975	54.79	20230103	8800	-47.67	20230530	2895	59.07	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
144	20230807	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-20	5	-0.44	169676595	37645	25.31	4580	4580	4450	5940	3200	4570	4507.28	4.59	0	5537	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	648	57.59	1.57	12	0.26	79.00	2891.00	8800	20230530	-48.30	2895	20220928	57.17	8800	-48.30	20230530	2975	52.94	20230103	8800	-48.30	20230530	2895	57.17	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
145	20230807	090859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-25	5	-0.55	56157935	12387	8.33	4580	4580	4450	5940	3200	4570	4533.62	4.59	0	-4061	4746	4657	4496	4407	4246	4702	4452	71	1370	500	2830	5	1	14244718	647	57.53	1.57	12	0.09	79.00	2891.00	8800	20230530	-48.35	2895	20220928	56.99	8800	-48.35	20230530	2975	52.77	20230103	8800	-48.35	20230530	2895	56.99	20220928	6.64	N	263810	500	71 억		653330	N	N	0	N	00	N
146	20230804	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	-5	5	-0.11	670422105	148581	99.79	4530	4585	4335	5940	3205	4575	4512.08	4.33	0	36677	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	651	57.85	1.58	12	1.04	79.00	2891.00	8800	20230530	-48.07	2895	20220928	57.86	8800	-48.07	20230530	2975	53.61	20230103	8800	-48.07	20230530	2895	57.86	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
147	20230804	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-35	5	-0.77	613395120	136081	91.39	4530	4585	4335	5940	3205	4575	4507.57	4.33	0	37372	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	647	57.47	1.57	12	0.96	79.00	2891.00	8800	20230530	-48.41	2895	20220928	56.82	8800	-48.41	20230530	2975	52.61	20230103	8800	-48.41	20230530	2895	56.82	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
148	20230804	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-70	5	-1.53	570579240	126642	85.05	4530	4585	4335	5940	3205	4575	4505.45	4.33	0	34608	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	642	57.03	1.56	12	0.89	79.00	2891.00	8800	20230530	-48.81	2895	20220928	55.61	8800	-48.81	20230530	2975	51.43	20230103	8800	-48.81	20230530	2895	55.61	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
149	20230804	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-55	5	-1.20	494169925	109665	73.65	4530	4585	4335	5940	3205	4575	4506.18	4.33	0	26195	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	644	57.22	1.56	12	0.77	79.00	2891.00	8800	20230530	-48.64	2895	20220928	56.13	8800	-48.64	20230530	2975	51.93	20230103	8800	-48.64	20230530	2895	56.13	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
150	20230804	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4535	-40	5	-0.87	428872610	95285	63.99	4530	4585	4335	5940	3205	4575	4500.95	4.33	0	30090	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	646	57.41	1.57	12	0.67	79.00	2891.00	8800	20230530	-48.47	2895	20220928	56.65	8800	-48.47	20230530	2975	52.44	20230103	8800	-48.47	20230530	2895	56.65	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
151	20230804	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-35	5	-0.77	387646610	86194	57.89	4530	4585	4335	5940	3205	4575	4497.37	4.33	0	33888	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	647	57.47	1.57	12	0.61	79.00	2891.00	8800	20230530	-48.41	2895	20220928	56.82	8800	-48.41	20230530	2975	52.61	20230103	8800	-48.41	20230530	2895	56.82	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
152	20230804	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-35	5	-0.77	324651900	72303	48.56	4530	4585	4335	5940	3205	4575	4490.16	4.33	0	23468	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	647	57.47	1.57	12	0.51	79.00	2891.00	8800	20230530	-48.41	2895	20220928	56.82	8800	-48.41	20230530	2975	52.61	20230103	8800	-48.41	20230530	2895	56.82	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
153	20230804	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4515	-60	5	-1.31	80274290	17832	11.98	4530	4565	4450	5940	3205	4575	4501.70	4.33	0	3099	4815	4695	4580	4460	4345	4637	4402	71	1367	500	2830	5	1	14244718	643	57.15	1.56	12	0.13	79.00	2891.00	8800	20230530	-48.69	2895	20220928	55.96	8800	-48.69	20230530	2975	51.76	20230103	8800	-48.69	20230530	2895	55.96	20220928	6.72	N	263810	500	71 억		616655	N	N	0	N	00	N
154	20230803	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	-70	5	-1.51	603361515	133278	70.99	4605	4700	4465	6030	3255	4645	4527.08	4.45	0	-17087	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	652	57.91	1.58	12	0.94	79.00	2891.00	8800	20230530	-48.01	2895	20220928	58.03	8800	-48.01	20230530	2975	53.78	20230103	8800	-48.01	20230530	2895	58.03	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
155	20230803	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	-75	5	-1.61	573285835	126697	67.48	4605	4700	4465	6030	3255	4645	4524.86	4.45	0	-18032	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	651	57.85	1.58	12	0.89	79.00	2891.00	8800	20230530	-48.07	2895	20220928	57.86	8800	-48.07	20230530	2975	53.61	20230103	8800	-48.07	20230530	2895	57.86	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
156	20230803	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-140	5	-3.01	515906350	114054	60.75	4605	4700	4465	6030	3255	4645	4523.35	4.45	0	-12534	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	642	57.03	1.56	12	0.80	79.00	2891.00	8800	20230530	-48.81	2895	20220928	55.61	8800	-48.81	20230530	2975	51.43	20230103	8800	-48.81	20230530	2895	55.61	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
157	20230803	130846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-125	5	-2.69	472224610	104358	55.58	4605	4700	4465	6030	3255	4645	4525.04	4.45	0	-17076	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	644	57.22	1.56	12	0.73	79.00	2891.00	8800	20230530	-48.64	2895	20220928	56.13	8800	-48.64	20230530	2975	51.93	20230103	8800	-48.64	20230530	2895	56.13	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
158	20230803	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-145	5	-3.12	430993770	95193	50.70	4605	4700	4465	6030	3255	4645	4527.58	4.45	0	-21914	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	641	56.96	1.56	12	0.67	79.00	2891.00	8800	20230530	-48.86	2895	20220928	55.44	8800	-48.86	20230530	2975	51.26	20230103	8800	-48.86	20230530	2895	55.44	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
159	20230803	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-145	5	-3.12	374432620	82587	43.99	4605	4700	4470	6030	3255	4645	4533.80	4.45	0	-17348	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	641	56.96	1.56	12	0.58	79.00	2891.00	8800	20230530	-48.86	2895	20220928	55.44	8800	-48.86	20230530	2975	51.26	20230103	8800	-48.86	20230530	2895	55.44	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
160	20230803	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-55	5	-1.18	119471485	26079	13.89	4605	4700	4525	6030	3255	4645	4581.14	4.45	0	-254	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	654	58.10	1.59	12	0.18	79.00	2891.00	8800	20230530	-47.84	2895	20220928	58.55	8800	-47.84	20230530	2975	54.29	20230103	8800	-47.84	20230530	2895	58.55	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
161	20230803	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	-75	5	-1.61	35616920	7758	4.13	4605	4700	4545	6030	3255	4645	4590.99	4.45	0	-3772	5031	4837	4721	4527	4411	4780	4470	71	1387	500	2870	5	1	14244718	651	57.85	1.58	12	0.05	79.00	2891.00	8800	20230530	-48.07	2895	20220928	57.86	8800	-48.07	20230530	2975	53.61	20230103	8800	-48.07	20230530	2895	57.86	20220928	6.66	N	263810	500	71 억		633742	N	N	0	N	00	N
162	20230802	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	-125	5	-2.62	888318665	186719	122.20	4790	4915	4605	6200	3340	4770	4757.55	4.56	0	-16231	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	662	58.80	1.61	12	1.31	79.00	2891.00	8800	20230530	-47.22	2895	20220928	60.45	8800	-47.22	20230530	2975	56.13	20230103	8800	-47.22	20230530	2895	60.45	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
163	20230802	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	-140	5	-2.94	847423780	177908	116.43	4790	4915	4605	6200	3340	4770	4763.27	4.56	0	-16504	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	660	58.61	1.60	12	1.25	79.00	2891.00	8800	20230530	-47.39	2895	20220928	59.93	8800	-47.39	20230530	2975	55.63	20230103	8800	-47.39	20230530	2895	59.93	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
164	20230802	140845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	-85	5	-1.78	803350325	168388	110.20	4790	4915	4605	6200	3340	4770	4770.83	4.56	0	-18213	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	667	59.30	1.62	12	1.18	79.00	2891.00	8800	20230530	-46.76	2895	20220928	61.83	8800	-46.76	20230530	2975	57.48	20230103	8800	-46.76	20230530	2895	61.83	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
165	20230802	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	-75	5	-1.57	710375730	148320	97.07	4790	4915	4655	6200	3340	4770	4789.48	4.56	0	-16413	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	669	59.43	1.62	12	1.04	79.00	2891.00	8800	20230530	-46.65	2895	20220928	62.18	8800	-46.65	20230530	2975	57.82	20230103	8800	-46.65	20230530	2895	62.18	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
166	20230802	120834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-70	5	-1.47	603274370	125456	82.11	4790	4915	4685	6200	3340	4770	4808.65	4.56	0	-8657	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	670	59.49	1.63	12	0.88	79.00	2891.00	8800	20230530	-46.59	2895	20220928	62.35	8800	-46.59	20230530	2975	57.98	20230103	8800	-46.59	20230530	2895	62.35	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
167	20230802	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	-15	5	-0.31	492400950	101977	66.74	4790	4915	4755	6200	3340	4770	4828.55	4.56	0	4421	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	677	60.19	1.64	12	0.72	79.00	2891.00	8800	20230530	-45.97	2895	20220928	64.25	8800	-45.97	20230530	2975	59.83	20230103	8800	-45.97	20230530	2895	64.25	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
168	20230802	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	40	2	0.84	341656810	70547	46.17	4790	4915	4770	6200	3340	4770	4842.97	4.56	0	15145	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	685	60.89	1.66	12	0.50	79.00	2891.00	8800	20230530	-45.34	2895	20220928	66.15	8800	-45.34	20230530	2975	61.68	20230103	8800	-45.34	20230530	2895	66.15	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
169	20230802	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	105	2	2.20	137647585	28484	18.64	4790	4875	4770	6200	3340	4770	4832.45	4.56	0	16042	5003	4886	4793	4676	4583	4840	4630	71	1430	500	2950	5	1	14244718	694	61.71	1.69	12	0.20	79.00	2891.00	8800	20230530	-44.60	2895	20220928	68.39	8800	-44.60	20230530	2975	63.87	20230103	8800	-44.60	20230530	2895	68.39	20220928	6.67	N	263810	500	71 억		649973	N	N	0	N	00	N
170	20230801	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4770	-115	5	-2.35	719960405	149806	81.19	4885	4910	4700	6350	3420	4885	4806.05	4.93	0	-52828	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	679	60.38	1.65	12	1.05	79.00	2891.00	8800	20230530	-45.80	2895	20220928	64.77	8800	-45.80	20230530	2975	60.34	20230103	8800	-45.80	20230530	2895	64.77	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
171	20230801	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	-125	5	-2.56	689881590	143500	77.77	4885	4910	4700	6350	3420	4885	4807.54	4.93	0	-53453	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	678	60.25	1.65	12	1.01	79.00	2891.00	8800	20230530	-45.91	2895	20220928	64.42	8800	-45.91	20230530	2975	60.00	20230103	8800	-45.91	20230530	2895	64.42	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
172	20230801	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	-145	5	-2.97	639234040	132841	72.00	4885	4910	4700	6350	3420	4885	4812.02	4.93	0	-55395	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	675	60.00	1.64	12	0.93	79.00	2891.00	8800	20230530	-46.14	2895	20220928	63.73	8800	-46.14	20230530	2975	59.33	20230103	8800	-46.14	20230530	2895	63.73	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
173	20230801	130829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-110	5	-2.25	488322815	101048	54.77	4885	4910	4775	6350	3420	4885	4832.58	4.93	0	-41439	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	680	60.44	1.65	12	0.71	79.00	2891.00	8800	20230530	-45.74	2895	20220928	64.94	8800	-45.74	20230530	2975	60.50	20230103	8800	-45.74	20230530	2895	64.94	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
174	20230801	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-95	5	-1.94	409911455	84677	45.89	4885	4910	4785	6350	3420	4885	4840.88	4.93	0	-31248	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	682	60.63	1.66	12	0.59	79.00	2891.00	8800	20230530	-45.57	2895	20220928	65.46	8800	-45.57	20230530	2975	61.01	20230103	8800	-45.57	20230530	2895	65.46	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
175	20230801	110827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-60	5	-1.23	333248400	68692	37.23	4885	4910	4790	6350	3420	4885	4851.34	4.93	0	-24587	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	687	61.08	1.67	12	0.48	79.00	2891.00	8800	20230530	-45.17	2895	20220928	66.67	8800	-45.17	20230530	2975	62.18	20230103	8800	-45.17	20230530	2895	66.67	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
176	20230801	100832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-55	5	-1.13	225339365	46329	25.11	4885	4910	4825	6350	3420	4885	4863.89	4.93	0	-13522	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	688	61.14	1.67	12	0.33	79.00	2891.00	8800	20230530	-45.11	2895	20220928	66.84	8800	-45.11	20230530	2975	62.35	20230103	8800	-45.11	20230530	2895	66.84	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N
177	20230801	090825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	0	3	0.00	45371750	9349	5.07	4885	4890	4830	6350	3420	4885	4853.11	4.93	0	-1413	5161	5022	4746	4607	4331	5092	4677	71	1465	500	3020	5	1	14244718	696	61.84	1.69	12	0.07	79.00	2891.00	8800	20230530	-44.49	2895	20220928	68.74	8800	-44.49	20230530	2975	64.20	20230103	8800	-44.49	20230530	2895	68.74	20220928	6.80	N	263810	500	71 억		702614	N	N	0	N	00	N