KissMeData/311320/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	161132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-50	5	-0.42	644846920	54458	47.78	12200	12200	11710	15600	8400	12000	11841.17	1.00	0	-7253	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1507	22.42	3.08	12	0.43	533.00	3875.00	16320	20230719	-26.78	7692	20220930	55.36	16320	-26.78	20230719	8780	36.10	20230316	28600	-58.22	20221026	8780	36.10	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
3	20230831	151434	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-260	5	-2.17	589079910	49787	43.69	12200	12200	11710	15600	8400	12000	11832.00	1.00	0	-5175	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1481	22.03	3.03	12	0.39	533.00	3875.00	16320	20230719	-28.06	7692	20220930	52.63	16320	-28.06	20230719	8780	33.71	20230316	28600	-58.95	20221026	8780	33.71	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
4	20230831	141553	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	-190	5	-1.58	403106380	33969	29.81	12200	12200	11770	15600	8400	12000	11866.89	1.00	0	-4618	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1490	22.16	3.05	12	0.27	533.00	3875.00	16320	20230719	-27.63	7692	20220930	53.54	16320	-27.63	20230719	8780	34.51	20230316	28600	-58.71	20221026	8780	34.51	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
5	20230831	131513	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11780	-220	5	-1.83	376964620	31751	27.86	12200	12200	11780	15600	8400	12000	11872.53	1.00	0	-4562	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1486	22.10	3.04	12	0.25	533.00	3875.00	16320	20230719	-27.82	7692	20220930	53.15	16320	-27.82	20230719	8780	34.17	20230316	28600	-58.81	20221026	8780	34.17	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
6	20230831	121605	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-120	5	-1.00	340413690	28655	25.14	12200	12200	11800	15600	8400	12000	11879.73	1.00	0	-4418	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1499	22.29	3.07	12	0.23	533.00	3875.00	16320	20230719	-27.21	7692	20220930	54.45	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
7	20230831	112042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	-150	5	-1.25	268835450	22604	19.83	12200	12200	11800	15600	8400	12000	11893.27	1.00	0	-4662	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1495	22.23	3.06	12	0.18	533.00	3875.00	16320	20230719	-27.39	7692	20220930	54.06	16320	-27.39	20230719	8780	34.97	20230316	28600	-58.57	20221026	8780	34.97	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
8	20230831	101657	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	-140	5	-1.17	233070470	19595	17.19	12200	12200	11800	15600	8400	12000	11894.38	1.00	0	-3384	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1496	22.25	3.06	12	0.16	533.00	3875.00	16320	20230719	-27.33	7692	20220930	54.19	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
9	20230831	091528	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11910	-90	5	-0.75	63923130	5334	4.68	12200	12200	11870	15600	8400	12000	11984.09	1.00	0	-3210	12826	12412	12036	11622	11246	12620	11830	63	3600	500	8160	10	1	12614560	1502	22.35	3.07	12	0.04	533.00	3875.00	16320	20230719	-27.02	7692	20220930	54.84	16320	-27.02	20230719	8780	35.65	20230316	28600	-58.36	20221026	8780	35.65	20230316	3.54	N	311320	500	63 억		126134	N	N	0	N	00	N
10	20230830	161137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	460	2	3.99	1363664220	112729	445.39	11800	12450	11660	15000	8080	11540	12096.89	0.98	0	3226	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1514	22.51	3.10	12	0.89	533.00	3875.00	16320	20230719	-26.47	7692	20220930	56.01	16320	-26.47	20230719	8780	36.67	20230316	28600	-58.04	20221026	8780	36.67	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
11	20230830	151406	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11960	420	2	3.64	1319778490	109072	430.94	11800	12450	11660	15000	8080	11540	12100.07	0.98	0	3480	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1509	22.44	3.09	12	0.86	533.00	3875.00	16320	20230719	-26.72	7692	20220930	55.49	16320	-26.72	20230719	8780	36.22	20230316	28600	-58.18	20221026	8780	36.22	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
12	20230830	141501	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	430	2	3.73	1270033160	104923	414.55	11800	12450	11660	15000	8080	11540	12104.43	0.98	0	3869	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1510	22.46	3.09	12	0.83	533.00	3875.00	16320	20230719	-26.65	7692	20220930	55.62	16320	-26.65	20230719	8780	36.33	20230316	28600	-58.15	20221026	8780	36.33	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
13	20230830	131454	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	340	2	2.95	1226297740	101259	400.08	11800	12450	11660	15000	8080	11540	12110.51	0.98	0	2803	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1499	22.29	3.07	12	0.80	533.00	3875.00	16320	20230719	-27.21	7692	20220930	54.45	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
14	20230830	121507	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	340	2	2.95	1202605010	99269	392.21	11800	12450	11660	15000	8080	11540	12114.61	0.98	0	2628	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1499	22.29	3.07	12	0.79	533.00	3875.00	16320	20230719	-27.21	7692	20220930	54.45	16320	-27.21	20230719	8780	35.31	20230316	28600	-58.46	20221026	8780	35.31	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
15	20230830	112030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11940	400	2	3.47	1134987400	93582	369.74	11800	12450	11660	15000	8080	11540	12128.27	0.98	0	64	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1506	22.40	3.08	12	0.74	533.00	3875.00	16320	20230719	-26.84	7692	20220930	55.23	16320	-26.84	20230719	8780	35.99	20230316	28600	-58.25	20221026	8780	35.99	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
16	20230830	101554	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12090	550	2	4.77	989793650	81457	321.84	11800	12450	11660	15000	8080	11540	12151.12	0.98	0	295	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1525	22.68	3.12	12	0.65	533.00	3875.00	16320	20230719	-25.92	7692	20220930	57.18	16320	-25.92	20230719	8780	37.70	20230316	28600	-57.73	20221026	8780	37.70	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
17	20230830	091453	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	380	2	3.29	124762660	10555	41.70	11800	11920	11660	15000	8080	11540	11820.24	0.98	0	4682	11793	11666	11583	11456	11373	11625	11415	63	3460	500	7840	10	1	12614560	1504	22.36	3.08	12	0.08	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.54	N	311320	500	63 억		123275	N	N	0	N	00	N
18	20230829	161131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	0	3	0.00	291353100	25138	81.69	11590	11710	11500	15000	8080	11540	11590.15	0.96	0	2365	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1456	21.65	2.98	12	0.20	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
19	20230829	151416	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	50	2	0.43	276722550	23872	77.58	11590	11710	11500	15000	8080	11540	11591.93	0.96	0	2372	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1462	21.74	2.99	12	0.19	533.00	3875.00	16320	20230719	-28.98	7692	20220930	50.68	16320	-28.98	20230719	8780	32.00	20230316	28600	-59.48	20221026	8780	32.00	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
20	20230829	141558	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11560	20	2	0.17	240053440	20706	67.29	11590	11710	11500	15000	8080	11540	11593.42	0.96	0	2412	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1458	21.69	2.98	12	0.16	533.00	3875.00	16320	20230719	-29.17	7692	20220930	50.29	16320	-29.17	20230719	8780	31.66	20230316	28600	-59.58	20221026	8780	31.66	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
21	20230829	131449	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	50	2	0.43	187690170	16169	52.54	11590	11710	11500	15000	8080	11540	11608.03	0.96	0	3504	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1462	21.74	2.99	12	0.13	533.00	3875.00	16320	20230719	-28.98	7692	20220930	50.68	16320	-28.98	20230719	8780	32.00	20230316	28600	-59.48	20221026	8780	32.00	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
22	20230829	121554	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	60	2	0.52	169371760	14589	47.41	11590	11710	11500	15000	8080	11540	11609.55	0.96	0	3247	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1463	21.76	2.99	12	0.12	533.00	3875.00	16320	20230719	-28.92	7692	20220930	50.81	16320	-28.92	20230719	8780	32.12	20230316	28600	-59.44	20221026	8780	32.12	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
23	20230829	112251	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	50	2	0.43	156215060	13453	43.72	11590	11710	11500	15000	8080	11540	11611.91	0.96	0	3092	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1462	21.74	2.99	12	0.11	533.00	3875.00	16320	20230719	-28.98	7692	20220930	50.68	16320	-28.98	20230719	8780	32.00	20230316	28600	-59.48	20221026	8780	32.00	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
24	20230829	101648	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	70	2	0.61	115878170	9983	32.44	11590	11710	11500	15000	8080	11540	11607.55	0.96	0	2872	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1465	21.78	3.00	12	0.08	533.00	3875.00	16320	20230719	-28.86	7692	20220930	50.94	16320	-28.86	20230719	8780	32.23	20230316	28600	-59.41	20221026	8780	32.23	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
25	20230829	091112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	0	3	0.00	34499850	2983	9.69	11590	11660	11500	15000	8080	11540	11565.49	0.96	0	447	11866	11702	11566	11402	11266	11635	11335	63	3460	500	7840	10	1	12614560	1456	21.65	2.98	12	0.02	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.55	N	311320	500	63 억		120910	N	N	0	N	00	N
26	20230828	161058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	10	2	0.09	354188580	30736	44.15	11730	11730	11430	14980	8080	11530	11523.26	0.98	0	-2657	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1456	21.65	2.98	12	0.24	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
27	20230828	151107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	50	2	0.43	339280560	29446	42.30	11730	11730	11430	14980	8080	11530	11522.05	0.98	0	-2705	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1461	21.73	2.99	12	0.23	533.00	3875.00	16320	20230719	-29.04	7692	20220930	50.55	16320	-29.04	20230719	8780	31.89	20230316	28600	-59.51	20221026	8780	31.89	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
28	20230828	141111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	-30	5	-0.26	287989590	24995	35.90	11730	11730	11430	14980	8080	11530	11521.79	0.98	0	-2744	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1451	21.58	2.97	12	0.20	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
29	20230828	131119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11510	-20	5	-0.17	238070340	20654	29.67	11730	11730	11430	14980	8080	11530	11526.55	0.98	0	-1766	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1452	21.59	2.97	12	0.16	533.00	3875.00	16320	20230719	-29.47	7692	20220930	49.64	16320	-29.47	20230719	8780	31.09	20230316	28600	-59.76	20221026	8780	31.09	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
30	20230828	121110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	10	2	0.09	195753880	16988	24.40	11730	11730	11430	14980	8080	11530	11522.94	0.98	0	-1668	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1456	21.65	2.98	12	0.13	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
31	20230828	111107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11560	30	2	0.26	181538030	15756	22.63	11730	11730	11430	14980	8080	11530	11521.68	0.98	0	-1258	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1458	21.69	2.98	12	0.12	533.00	3875.00	16320	20230719	-29.17	7692	20220930	50.29	16320	-29.17	20230719	8780	31.66	20230316	28600	-59.58	20221026	8780	31.66	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
32	20230828	101055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	0	3	0.00	149299680	12962	18.62	11730	11730	11430	14980	8080	11530	11517.98	0.98	0	-1675	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1454	21.63	2.98	12	0.10	533.00	3875.00	16320	20230719	-29.35	7692	20220930	49.90	16320	-29.35	20230719	8780	31.32	20230316	28600	-59.69	20221026	8780	31.32	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
33	20230828	091110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	50	2	0.43	60848570	5254	7.55	11730	11730	11520	14980	8080	11530	11584.49	0.98	0	-2317	12223	11876	11613	11266	11003	11745	11135	63	3450	500	7840	10	1	12614560	1461	21.73	2.99	12	0.04	533.00	3875.00	16320	20230719	-29.04	7692	20220930	50.55	16320	-29.04	20230719	8780	31.89	20230316	28600	-59.51	20221026	8780	31.89	20230316	3.62	N	311320	500	63 억		123567	N	N	0	N	00	N
34	20230825	161101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	-370	5	-3.11	794969230	68560	60.25	11790	11960	11350	15470	8330	11900	11594.80	1.12	0	-17953	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1454	21.63	2.98	12	0.54	533.00	3875.00	16320	20230719	-29.35	7692	20220930	49.90	16320	-29.35	20230719	8780	31.32	20230316	28600	-59.69	20221026	8780	31.32	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
35	20230825	151109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	-360	5	-3.03	770587120	66447	58.39	11790	11960	11350	15470	8330	11900	11596.56	1.12	0	-17817	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1456	21.65	2.98	12	0.53	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
36	20230825	141107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	-270	5	-2.27	689156040	59397	52.20	11790	11960	11350	15470	8330	11900	11602.04	1.12	0	-14598	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1467	21.82	3.00	12	0.47	533.00	3875.00	16320	20230719	-28.74	7692	20220930	51.20	16320	-28.74	20230719	8780	32.46	20230316	28600	-59.34	20221026	8780	32.46	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
37	20230825	131102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	-360	5	-3.03	615052390	52980	46.56	11790	11960	11350	15470	8330	11900	11608.59	1.12	0	-11997	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1456	21.65	2.98	12	0.42	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
38	20230825	121104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11470	-430	5	-3.61	570330490	49095	43.14	11790	11960	11350	15470	8330	11900	11616.30	1.12	0	-10358	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1447	21.52	2.96	12	0.39	533.00	3875.00	16320	20230719	-29.72	7692	20220930	49.12	16320	-29.72	20230719	8780	30.64	20230316	28600	-59.90	20221026	8780	30.64	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
39	20230825	111102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11550	-350	5	-2.94	448717090	38549	33.88	11790	11960	11350	15470	8330	11900	11639.50	1.12	0	-5748	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1457	21.67	2.98	12	0.31	533.00	3875.00	16320	20230719	-29.23	7692	20220930	50.16	16320	-29.23	20230719	8780	31.55	20230316	28600	-59.62	20221026	8780	31.55	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
40	20230825	101108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	-250	5	-2.10	236627520	20200	17.75	11790	11960	11600	15470	8330	11900	11713.31	1.12	0	-3031	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1470	21.86	3.01	12	0.16	533.00	3875.00	16320	20230719	-28.62	7692	20220930	51.46	16320	-28.62	20230719	8780	32.69	20230316	28600	-59.27	20221026	8780	32.69	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
41	20230825	091101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11720	-180	5	-1.51	62978600	5382	4.73	11790	11800	11600	15470	8330	11900	11697.96	1.12	0	807	12500	12200	11930	11630	11360	12350	11780	63	3570	500	8090	10	1	12614560	1478	21.99	3.02	12	0.04	533.00	3875.00	16320	20230719	-28.19	7692	20220930	52.37	16320	-28.19	20230719	8780	33.49	20230316	28600	-59.02	20221026	8780	33.49	20230316	3.65	N	311320	500	63 억		141743	N	N	0	N	00	N
42	20230824	161056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	400	2	3.48	1367283590	113614	233.17	11660	12230	11660	14950	8050	11500	12034.62	0.92	0	25412	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1501	22.33	3.07	12	0.90	533.00	3875.00	16320	20230719	-27.08	7692	20220930	54.71	16320	-27.08	20230719	8780	35.54	20230316	28600	-58.39	20221026	8780	35.54	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
43	20230824	151053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	540	2	4.70	1327370630	110273	226.32	11660	12230	11660	14950	8050	11500	12037.13	0.92	0	25282	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1519	22.59	3.11	12	0.87	533.00	3875.00	16320	20230719	-26.23	7692	20220930	56.53	16320	-26.23	20230719	8780	37.13	20230316	28600	-57.90	20221026	8780	37.13	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
44	20230824	141055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	560	2	4.87	1282292320	106514	218.60	11660	12230	11660	14950	8050	11500	12038.72	0.92	0	25843	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1521	22.63	3.11	12	0.84	533.00	3875.00	16320	20230719	-26.10	7692	20220930	56.79	16320	-26.10	20230719	8780	37.36	20230316	28600	-57.83	20221026	8780	37.36	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
45	20230824	131058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	360	2	3.13	1225336870	101749	208.82	11660	12230	11660	14950	8050	11500	12042.74	0.92	0	27808	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1496	22.25	3.06	12	0.81	533.00	3875.00	16320	20230719	-27.33	7692	20220930	54.19	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
46	20230824	121101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	450	2	3.91	1101668500	91341	187.46	11660	12230	11660	14950	8050	11500	12061.05	0.92	0	29172	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1507	22.42	3.08	12	0.72	533.00	3875.00	16320	20230719	-26.78	7692	20220930	55.36	16320	-26.78	20230719	8780	36.10	20230316	28600	-58.22	20221026	8780	36.10	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
47	20230824	111056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	580	2	5.04	1012831940	83951	172.30	11660	12230	11660	14950	8050	11500	12064.56	0.92	0	32559	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1524	22.66	3.12	12	0.67	533.00	3875.00	16320	20230719	-25.98	7692	20220930	57.05	16320	-25.98	20230719	8780	37.59	20230316	28600	-57.76	20221026	8780	37.59	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
48	20230824	101052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	620	2	5.39	742164770	61673	126.57	11660	12200	11660	14950	8050	11500	12033.87	0.92	0	25925	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1529	22.74	3.13	12	0.49	533.00	3875.00	16320	20230719	-25.74	7692	20220930	57.57	16320	-25.74	20230719	8780	38.04	20230316	28600	-57.62	20221026	8780	38.04	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
49	20230824	091056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	470	2	4.09	229456330	19147	39.30	11660	12150	11660	14950	8050	11500	11983.93	0.92	0	7760	12080	11790	11570	11280	11060	11935	11425	63	3450	500	7820	10	1	12614560	1510	22.46	3.09	12	0.15	533.00	3875.00	16320	20230719	-26.65	7692	20220930	55.62	16320	-26.65	20230719	8780	36.33	20230316	28600	-58.15	20221026	8780	36.33	20230316	3.66	N	311320	500	63 억		116362	N	N	0	N	00	N
50	20230823	161051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	-120	5	-1.03	561933350	48522	77.00	11480	11860	11350	15100	8140	11620	11581.83	0.88	0	5291	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1451	21.58	2.97	12	0.38	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
51	20230823	151049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	-80	5	-0.69	531149780	45846	72.75	11480	11860	11350	15100	8140	11620	11585.52	0.88	0	5199	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1456	21.65	2.98	12	0.36	533.00	3875.00	16320	20230719	-29.29	7692	20220930	50.03	16320	-29.29	20230719	8780	31.44	20230316	28600	-59.65	20221026	8780	31.44	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
52	20230823	141058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11570	-50	5	-0.43	485464830	41893	66.48	11480	11860	11350	15100	8140	11620	11588.21	0.88	0	6513	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1460	21.71	2.99	12	0.33	533.00	3875.00	16320	20230719	-29.11	7692	20220930	50.42	16320	-29.11	20230719	8780	31.78	20230316	28600	-59.55	20221026	8780	31.78	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
53	20230823	131048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	30	2	0.26	416385030	35931	57.02	11480	11860	11350	15100	8140	11620	11588.46	0.88	0	7855	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1470	21.86	3.01	12	0.28	533.00	3875.00	16320	20230719	-28.62	7692	20220930	51.46	16320	-28.62	20230719	8780	32.69	20230316	28600	-59.27	20221026	8780	32.69	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
54	20230823	121057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	10	2	0.09	371639870	32085	50.91	11480	11860	11350	15100	8140	11620	11582.98	0.88	0	8672	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1467	21.82	3.00	12	0.25	533.00	3875.00	16320	20230719	-28.74	7692	20220930	51.20	16320	-28.74	20230719	8780	32.46	20230316	28600	-59.34	20221026	8780	32.46	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
55	20230823	111052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	-20	5	-0.17	349337990	30172	47.88	11480	11860	11350	15100	8140	11620	11578.22	0.88	0	8609	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1463	21.76	2.99	12	0.24	533.00	3875.00	16320	20230719	-28.92	7692	20220930	50.81	16320	-28.92	20230719	8780	32.12	20230316	28600	-59.44	20221026	8780	32.12	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
56	20230823	101052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	120	2	1.03	262558080	22787	36.16	11480	11790	11350	15100	8140	11620	11522.27	0.88	0	6587	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1481	22.03	3.03	12	0.18	533.00	3875.00	16320	20230719	-28.06	7692	20220930	52.63	16320	-28.06	20230719	8780	33.71	20230316	28600	-58.95	20221026	8780	33.71	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
57	20230823	091100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11460	-160	5	-1.38	147525110	12919	20.50	11480	11710	11350	15100	8140	11620	11419.24	0.88	0	2508	12360	11990	11780	11410	11200	11885	11305	63	3480	500	7900	10	1	12614560	1446	21.50	2.96	12	0.10	533.00	3875.00	16320	20230719	-29.78	7692	20220930	48.99	16320	-29.78	20230719	8780	30.52	20230316	28600	-59.93	20221026	8780	30.52	20230316	3.67	N	311320	500	63 억		111071	N	N	0	N	00	N
58	20230822	161046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11620	-30	5	-0.26	742644950	62989	66.60	11690	12150	11570	15140	8160	11650	11790.07	0.96	0	-10892	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1466	21.80	3.00	12	0.50	533.00	3875.00	16320	20230719	-28.80	7692	20220930	51.07	16320	-28.80	20230719	8780	32.35	20230316	28600	-59.37	20221026	8780	32.35	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
59	20230822	151046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	10	2	0.09	725466840	61512	65.04	11690	12150	11570	15140	8160	11650	11793.91	0.96	0	-10832	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1471	21.88	3.01	12	0.49	533.00	3875.00	16320	20230719	-28.55	7692	20220930	51.59	16320	-28.55	20230719	8780	32.80	20230316	28600	-59.23	20221026	8780	32.80	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
60	20230822	141046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11620	-30	5	-0.26	631099990	53389	56.45	11690	12150	11600	15140	8160	11650	11820.79	0.96	0	-7709	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1466	21.80	3.00	12	0.42	533.00	3875.00	16320	20230719	-28.80	7692	20220930	51.07	16320	-28.80	20230719	8780	32.35	20230316	28600	-59.37	20221026	8780	32.35	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
61	20230822	131044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11730	80	2	0.69	544467550	45974	48.61	11690	12150	11660	15140	8160	11650	11842.94	0.96	0	-6169	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1480	22.01	3.03	12	0.36	533.00	3875.00	16320	20230719	-28.12	7692	20220930	52.50	16320	-28.12	20230719	8780	33.60	20230316	28600	-58.99	20221026	8780	33.60	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
62	20230822	121029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11770	120	2	1.03	499647870	42169	44.59	11690	12150	11660	15140	8160	11650	11848.70	0.96	0	-5458	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1485	22.08	3.04	12	0.33	533.00	3875.00	16320	20230719	-27.88	7692	20220930	53.02	16320	-27.88	20230719	8780	34.05	20230316	28600	-58.85	20221026	8780	34.05	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
63	20230822	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	30	2	0.26	477962730	40324	42.63	11690	12150	11660	15140	8160	11650	11853.06	0.96	0	-4892	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1473	21.91	3.01	12	0.32	533.00	3875.00	16320	20230719	-28.43	7692	20220930	51.85	16320	-28.43	20230719	8780	33.03	20230316	28600	-59.16	20221026	8780	33.03	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
64	20230822	101041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11760	110	2	0.94	367214450	30865	32.63	11690	12150	11690	15140	8160	11650	11897.44	0.96	0	-3072	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1483	22.06	3.03	12	0.24	533.00	3875.00	16320	20230719	-27.94	7692	20220930	52.89	16320	-27.94	20230719	8780	33.94	20230316	28600	-58.88	20221026	8780	33.94	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
65	20230822	091039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	270	2	2.32	115650730	9654	10.21	11690	12150	11690	15140	8160	11650	11979.57	0.96	0	507	12090	11870	11680	11460	11270	11775	11365	63	3490	500	7920	10	1	12614560	1504	22.36	3.08	12	0.08	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.74	N	311320	500	63 억		121624	N	N	0	N	00	N
66	20230821	161038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11650	-300	5	-2.51	1092928220	93964	10.83	11810	11900	11490	15530	8370	11950	11630.91	1.07	0	-13042	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1470	21.86	3.01	12	0.74	533.00	3875.00	16320	20230719	-28.62	7692	20220930	51.46	16320	-28.62	20230719	8780	32.69	20230316	28600	-59.27	20221026	8780	32.69	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
67	20230821	151045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11640	-310	5	-2.59	1023690760	88028	10.15	11810	11900	11490	15530	8370	11950	11628.78	1.07	0	-14518	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1468	21.84	3.00	12	0.70	533.00	3875.00	16320	20230719	-28.68	7692	20220930	51.33	16320	-28.68	20230719	8780	32.57	20230316	28600	-59.30	20221026	8780	32.57	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
68	20230821	141040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	-350	5	-2.93	887161420	76296	8.79	11810	11900	11490	15530	8370	11950	11627.47	1.07	0	-11097	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1463	21.76	2.99	12	0.60	533.00	3875.00	16320	20230719	-28.92	7692	20220930	50.81	16320	-28.92	20230719	8780	32.12	20230316	28600	-59.44	20221026	8780	32.12	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
69	20230821	131052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11640	-310	5	-2.59	825744290	71008	8.18	11810	11900	11490	15530	8370	11950	11628.44	1.07	0	-10870	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1468	21.84	3.00	12	0.56	533.00	3875.00	16320	20230719	-28.68	7692	20220930	51.33	16320	-28.68	20230719	8780	32.57	20230316	28600	-59.30	20221026	8780	32.57	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
70	20230821	121049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	-340	5	-2.85	762667450	65574	7.56	11810	11900	11490	15530	8370	11950	11630.15	1.07	0	-10545	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1465	21.78	3.00	12	0.52	533.00	3875.00	16320	20230719	-28.86	7692	20220930	50.94	16320	-28.86	20230719	8780	32.23	20230316	28600	-59.41	20221026	8780	32.23	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
71	20230821	111040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11620	-330	5	-2.76	692711870	59532	6.86	11810	11900	11490	15530	8370	11950	11635.43	1.07	0	-9584	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1466	21.80	3.00	12	0.47	533.00	3875.00	16320	20230719	-28.80	7692	20220930	51.07	16320	-28.80	20230719	8780	32.35	20230316	28600	-59.37	20221026	8780	32.35	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
72	20230821	101038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	-370	5	-3.10	587848210	50498	5.82	11810	11900	11490	15530	8370	11950	11640.41	1.07	0	-8844	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1461	21.73	2.99	12	0.40	533.00	3875.00	16320	20230719	-29.04	7692	20220930	50.55	16320	-29.04	20230719	8780	31.89	20230316	28600	-59.51	20221026	8780	31.89	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
73	20230821	091049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	-290	5	-2.43	217214810	18549	2.14	11810	11900	11630	15530	8370	11950	11709.03	1.07	0	-1960	14470	13210	12160	10900	9850	13840	11530	63	3580	500	8120	10	1	12614560	1471	21.88	3.01	12	0.15	533.00	3875.00	16320	20230719	-28.55	7692	20220930	51.59	16320	-28.55	20230719	8780	32.80	20230316	28600	-59.23	20221026	8780	32.80	20230316	3.72	N	311320	500	63 억		134635	N	N	0	N	00	N
74	20230818	161039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	390	2	3.37	10777585100	862907	1056.80	11150	13420	11110	15020	8100	11560	12490.28	1.41	0	-42255	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1507	22.42	3.08	12	6.84	533.00	3875.00	16320	20230719	-26.78	7692	20220930	55.36	16320	-26.78	20230719	8780	36.10	20230316	28600	-58.22	20221026	8780	36.10	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
75	20230818	151029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	420	2	3.63	10660461910	853078	1044.76	11150	13420	11110	15020	8100	11560	12496.47	1.41	0	-43627	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1511	22.48	3.09	12	6.76	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
76	20230818	141040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	510	2	4.41	10135892270	809299	991.14	11150	13420	11110	15020	8100	11560	12524.29	1.41	0	-51738	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1523	22.65	3.11	12	6.42	533.00	3875.00	16320	20230719	-26.04	7692	20220930	56.92	16320	-26.04	20230719	8780	37.47	20230316	28600	-57.80	20221026	8780	37.47	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
77	20230818	131031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	420	2	3.63	2747811030	223977	274.30	11150	13200	11110	15020	8100	11560	12268.27	1.41	0	-22836	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1511	22.48	3.09	12	1.78	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
78	20230818	121042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11750	190	2	1.64	616495230	53118	65.05	11150	11890	11110	15020	8100	11560	11606.15	1.41	0	-1979	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1482	22.05	3.03	12	0.42	533.00	3875.00	16320	20230719	-28.00	7692	20220930	52.76	16320	-28.00	20230719	8780	33.83	20230316	28600	-58.92	20221026	8780	33.83	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
79	20230818	111034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	300	2	2.60	478597520	41445	50.76	11150	11860	11110	15020	8100	11560	11547.77	1.41	0	4280	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1496	22.25	3.06	12	0.33	533.00	3875.00	16320	20230719	-27.33	7692	20220930	54.19	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
80	20230818	101040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	40	2	0.35	242782050	21342	26.14	11150	11600	11110	15020	8100	11560	11375.79	1.41	0	129	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1463	21.76	2.99	12	0.17	533.00	3875.00	16320	20230719	-28.92	7692	20220930	50.81	16320	-28.92	20230719	8780	32.12	20230316	28600	-59.44	20221026	8780	32.12	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
81	20230818	091044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11180	-380	5	-3.29	55948450	5021	6.15	11150	11230	11110	15020	8100	11560	11142.89	1.41	0	-1744	12146	11852	11296	11002	10446	12000	11150	63	3460	500	7860	10	1	12614560	1410	20.98	2.89	12	0.04	533.00	3875.00	16320	20230719	-31.50	7692	20220930	45.35	16320	-31.50	20230719	8780	27.33	20230316	28600	-60.91	20221026	8780	27.33	20230316	3.75	N	311320	500	63 억		177422	N	N	0	N	00	N
82	20230817	161040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11560	300	2	2.66	901203800	81111	93.50	11000	11590	10740	14630	7890	11260	11110.18	1.33	0	9999	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1458	21.69	2.98	12	0.64	533.00	3875.00	16320	20230719	-29.17	7692	20220930	50.29	16320	-29.17	20230719	8780	31.66	20230316	28600	-59.58	20221026	8780	31.66	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
83	20230817	151045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11460	200	2	1.78	841927130	75969	87.57	11000	11590	10740	14630	7890	11260	11082.51	1.33	0	10092	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1446	21.50	2.96	12	0.60	533.00	3875.00	16320	20230719	-29.78	7692	20220930	48.99	16320	-29.78	20230719	8780	30.52	20230316	28600	-59.93	20221026	8780	30.52	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
84	20230817	141036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	240	2	2.13	774936600	70119	80.83	11000	11590	10740	14630	7890	11260	11051.73	1.33	0	11619	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1451	21.58	2.97	12	0.56	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
85	20230817	131034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11340	80	2	0.71	717909680	65143	75.09	11000	11440	10740	14630	7890	11260	11020.52	1.33	0	10802	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1430	21.28	2.93	12	0.52	533.00	3875.00	16320	20230719	-30.51	7692	20220930	47.43	16320	-30.51	20230719	8780	29.16	20230316	28600	-60.35	20221026	8780	29.16	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
86	20230817	121037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11330	70	2	0.62	662125950	60219	69.41	11000	11370	10740	14630	7890	11260	10995.30	1.33	0	9521	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1429	21.26	2.92	12	0.48	533.00	3875.00	16320	20230719	-30.58	7692	20220930	47.30	16320	-30.58	20230719	8780	29.04	20230316	28600	-60.38	20221026	8780	29.04	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
87	20230817	111037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11140	-120	5	-1.07	568676380	51924	59.85	11000	11250	10740	14630	7890	11260	10952.09	1.33	0	9136	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1405	20.90	2.87	12	0.41	533.00	3875.00	16320	20230719	-31.74	7692	20220930	44.83	16320	-31.74	20230719	8780	26.88	20230316	28600	-61.05	20221026	8780	26.88	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
88	20230817	101032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11170	-90	5	-0.80	449189910	41156	47.44	11000	11250	10740	14630	7890	11260	10914.32	1.33	0	9154	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1409	20.96	2.88	12	0.33	533.00	3875.00	16320	20230719	-31.56	7692	20220930	45.22	16320	-31.56	20230719	8780	27.22	20230316	28600	-60.94	20221026	8780	27.22	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
89	20230817	091030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10940	-320	5	-2.84	71016180	6493	7.48	11000	11110	10820	14630	7890	11260	10937.34	1.33	0	1057	11933	11596	11423	11086	10913	11510	11000	63	3370	500	7650	10	1	12614560	1380	20.53	2.82	12	0.05	533.00	3875.00	16320	20230719	-32.97	7692	20220930	42.23	16320	-32.97	20230719	8780	24.60	20230316	28600	-61.75	20221026	8780	24.60	20230316	3.69	N	311320	500	63 억		167425	N	N	0	N	00	N
90	20230816	161036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	-380	5	-3.26	985812450	86288	157.95	11640	11760	11250	15130	8150	11640	11424.27	1.37	0	-5160	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1420	21.13	2.91	12	0.68	533.00	3875.00	16320	20230719	-31.00	7692	20220930	46.39	16320	-31.00	20230719	8780	28.25	20230316	28600	-60.63	20221026	8780	28.25	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
91	20230816	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11310	-330	5	-2.84	955250600	83576	152.98	11640	11760	11250	15130	8150	11640	11429.27	1.37	0	-5341	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1427	21.22	2.92	12	0.66	533.00	3875.00	16320	20230719	-30.70	7692	20220930	47.04	16320	-30.70	20230719	8780	28.82	20230316	28600	-60.45	20221026	8780	28.82	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
92	20230816	141036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11300	-340	5	-2.92	812388990	70922	129.82	11640	11760	11300	15130	8150	11640	11454.21	1.37	0	-726	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1425	21.20	2.92	12	0.56	533.00	3875.00	16320	20230719	-30.76	7692	20220930	46.91	16320	-30.76	20230719	8780	28.70	20230316	28600	-60.49	20221026	8780	28.70	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
93	20230816	131034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11490	-150	5	-1.29	622941670	54206	99.22	11640	11760	11340	15130	8150	11640	11491.62	1.37	0	2800	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1449	21.56	2.97	12	0.43	533.00	3875.00	16320	20230719	-29.60	7692	20220930	49.38	16320	-29.60	20230719	8780	30.87	20230316	28600	-59.83	20221026	8780	30.87	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
94	20230816	121049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11370	-270	5	-2.32	557809600	48480	88.74	11640	11760	11350	15130	8150	11640	11505.47	1.37	0	3240	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1434	21.33	2.93	12	0.38	533.00	3875.00	16320	20230719	-30.33	7692	20220930	47.82	16320	-30.33	20230719	8780	29.50	20230316	28600	-60.24	20221026	8780	29.50	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
95	20230816	111045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	-140	5	-1.20	461205540	40009	73.23	11640	11760	11350	15130	8150	11640	11527.03	1.37	0	2815	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1451	21.58	2.97	12	0.32	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
96	20230816	101038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11430	-210	5	-1.80	346438050	30009	54.93	11640	11760	11350	15130	8150	11640	11543.89	1.37	0	-1995	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1442	21.44	2.95	12	0.24	533.00	3875.00	16320	20230719	-29.96	7692	20220930	48.60	16320	-29.96	20230719	8780	30.18	20230316	28600	-60.03	20221026	8780	30.18	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
97	20230816	091033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	-10	5	-0.09	81799750	7031	12.87	11640	11700	11590	15130	8150	11640	11634.00	1.37	0	1515	12186	11912	11696	11422	11206	11805	11315	63	3490	500	7910	10	1	12614560	1467	21.82	3.00	12	0.06	533.00	3875.00	16320	20230719	-28.74	7692	20220930	51.20	16320	-28.74	20230719	8780	32.46	20230316	28600	-59.34	20221026	8780	32.46	20230316	3.79	N	311320	500	63 억		172585	N	N	0	N	00	N
98	20230814	161024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11640	-330	5	-2.76	632411760	54422	60.90	11970	11970	11480	15560	8380	11970	11620.44	1.48	0	-13858	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1468	21.84	3.00	12	0.43	533.00	3875.00	16320	20230719	-28.68	7692	20220930	51.33	16320	-28.68	20230719	8780	32.57	20230316	28600	-59.30	20221026	8780	32.57	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
99	20230814	151021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11610	-360	5	-3.01	593025450	51034	57.11	11970	11970	11480	15560	8380	11970	11620.20	1.48	0	-13775	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1465	21.78	3.00	12	0.40	533.00	3875.00	16320	20230719	-28.86	7692	20220930	50.94	16320	-28.86	20230719	8780	32.23	20230316	28600	-59.41	20221026	8780	32.23	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
100	20230814	141024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	-440	5	-3.68	522516060	44968	50.32	11970	11970	11480	15560	8380	11970	11619.73	1.48	0	-13837	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1454	21.63	2.98	12	0.36	533.00	3875.00	16320	20230719	-29.35	7692	20220930	49.90	16320	-29.35	20230719	8780	31.32	20230316	28600	-59.69	20221026	8780	31.32	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
101	20230814	131012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11520	-450	5	-3.76	475175540	40855	45.72	11970	11970	11480	15560	8380	11970	11630.78	1.48	0	-13009	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1453	21.61	2.97	12	0.32	533.00	3875.00	16320	20230719	-29.41	7692	20220930	49.77	16320	-29.41	20230719	8780	31.21	20230316	28600	-59.72	20221026	8780	31.21	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
102	20230814	121020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	-470	5	-3.93	439077720	37728	42.22	11970	11970	11480	15560	8380	11970	11637.98	1.48	0	-12843	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1451	21.58	2.97	12	0.30	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
103	20230814	111012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11510	-460	5	-3.84	387277820	33224	37.18	11970	11970	11510	15560	8380	11970	11656.57	1.48	0	-12493	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1452	21.59	2.97	12	0.26	533.00	3875.00	16320	20230719	-29.47	7692	20220930	49.64	16320	-29.47	20230719	8780	31.09	20230316	28600	-59.76	20221026	8780	31.09	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
104	20230814	101016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11570	-400	5	-3.34	297900810	25511	28.55	11970	11970	11530	15560	8380	11970	11677.35	1.48	0	-9473	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1460	21.71	2.99	12	0.20	533.00	3875.00	16320	20230719	-29.11	7692	20220930	50.42	16320	-29.11	20230719	8780	31.78	20230316	28600	-59.55	20221026	8780	31.78	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
105	20230814	091013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11700	-270	5	-2.26	65857670	5558	6.22	11970	11970	11700	15560	8380	11970	11849.17	1.48	0	-4097	12443	12206	11803	11566	11163	12325	11685	63	3590	500	8130	10	1	12614560	1476	21.95	3.02	12	0.04	533.00	3875.00	16320	20230719	-28.31	7692	20220930	52.11	16320	-28.31	20230719	8780	33.26	20230316	28600	-59.09	20221026	8780	33.26	20230316	3.83	N	311320	500	63 억		186390	N	N	0	N	00	N
106	20230811	161013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	440	2	3.82	1049375660	88970	115.59	11440	12040	11400	14980	8080	11530	11794.68	1.35	0	15568	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1510	22.46	3.09	12	0.71	533.00	3875.00	16320	20230719	-26.65	7692	20220930	55.62	16320	-26.65	20230719	8780	36.33	20230316	28600	-58.15	20221026	8780	36.33	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
107	20230811	151007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11910	380	2	3.30	1016514400	86213	112.01	11440	12040	11400	14980	8080	11530	11790.73	1.35	0	16227	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1502	22.35	3.07	12	0.68	533.00	3875.00	16320	20230719	-27.02	7692	20220930	54.84	16320	-27.02	20230719	8780	35.65	20230316	28600	-58.36	20221026	8780	35.65	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
108	20230811	141006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11720	190	2	1.65	862234690	73081	94.95	11440	12040	11400	14980	8080	11530	11798.34	1.35	0	11997	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1478	21.99	3.02	12	0.58	533.00	3875.00	16320	20230719	-28.19	7692	20220930	52.37	16320	-28.19	20230719	8780	33.49	20230316	28600	-59.02	20221026	8780	33.49	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
109	20230811	131005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	460	2	3.99	677702280	57517	74.73	11440	12040	11400	14980	8080	11530	11782.64	1.35	0	11946	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1512	22.50	3.09	12	0.46	533.00	3875.00	16320	20230719	-26.53	7692	20220930	55.88	16320	-26.53	20230719	8780	36.56	20230316	28600	-58.08	20221026	8780	36.56	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
110	20230811	120957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	450	2	3.90	620841610	52780	68.57	11440	12040	11400	14980	8080	11530	11762.82	1.35	0	11477	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1511	22.48	3.09	12	0.42	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
111	20230811	110957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	480	2	4.16	585900920	49863	64.78	11440	12040	11400	14980	8080	11530	11750.21	1.35	0	11911	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1515	22.53	3.10	12	0.40	533.00	3875.00	16320	20230719	-26.41	7692	20220930	56.14	16320	-26.41	20230719	8780	36.79	20230316	28600	-58.01	20221026	8780	36.79	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
112	20230811	100952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	270	2	2.34	235443200	20371	26.47	11440	11800	11400	14980	8080	11530	11557.76	1.35	0	7524	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1489	22.14	3.05	12	0.16	533.00	3875.00	16320	20230719	-27.70	7692	20220930	53.41	16320	-27.70	20230719	8780	34.40	20230316	28600	-58.74	20221026	8780	34.40	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
113	20230811	091004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11470	-60	5	-0.52	47082320	4109	5.34	11440	11600	11400	14980	8080	11530	11458.34	1.35	0	1068	12103	11816	11553	11266	11003	11685	11135	63	3450	500	7840	10	1	12614560	1447	21.52	2.96	12	0.03	533.00	3875.00	16320	20230719	-29.72	7692	20220930	49.12	16320	-29.72	20230719	8780	30.64	20230316	28600	-59.90	20221026	8780	30.64	20230316	3.89	N	311320	500	63 억		170726	N	N	0	N	00	N
114	20230810	160954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	-310	5	-2.62	878842250	76962	203.04	11840	11840	11290	15390	8290	11840	11419.12	1.43	0	-14763	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1454	21.63	2.98	12	0.61	533.00	3875.00	16320	20230719	-29.35	7692	20220930	49.90	16320	-29.35	20230719	8780	31.32	20230316	28600	-59.69	20221026	8780	31.32	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
115	20230810	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11460	-380	5	-3.21	867388370	75968	200.42	11840	11840	11290	15390	8290	11840	11417.81	1.43	0	-14788	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1446	21.50	2.96	12	0.60	533.00	3875.00	16320	20230719	-29.78	7692	20220930	48.99	16320	-29.78	20230719	8780	30.52	20230316	28600	-59.93	20221026	8780	30.52	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
116	20230810	140952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	-340	5	-2.87	780420140	68399	180.45	11840	11840	11290	15390	8290	11840	11409.82	1.43	0	-16281	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1451	21.58	2.97	12	0.54	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
117	20230810	130942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11450	-390	5	-3.29	726965660	63734	168.14	11840	11840	11290	15390	8290	11840	11406.25	1.43	0	-18631	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1444	21.48	2.95	12	0.51	533.00	3875.00	16320	20230719	-29.84	7692	20220930	48.86	16320	-29.84	20230719	8780	30.41	20230316	28600	-59.97	20221026	8780	30.41	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
118	20230810	121001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11360	-480	5	-4.05	673930750	59073	155.84	11840	11840	11290	15390	8290	11840	11408.44	1.43	0	-18779	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1433	21.31	2.93	12	0.47	533.00	3875.00	16320	20230719	-30.39	7692	20220930	47.69	16320	-30.39	20230719	8780	29.38	20230316	28600	-60.28	20221026	8780	29.38	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
119	20230810	111003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11370	-470	5	-3.97	615261040	53930	142.28	11840	11840	11290	15390	8290	11840	11408.51	1.43	0	-18770	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1434	21.33	2.93	12	0.43	533.00	3875.00	16320	20230719	-30.33	7692	20220930	47.82	16320	-30.33	20230719	8780	29.50	20230316	28600	-60.24	20221026	8780	29.50	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
120	20230810	100957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11350	-490	5	-4.14	390665850	34140	90.07	11840	11840	11320	15390	8290	11840	11443.05	1.43	0	-17206	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1432	21.29	2.93	12	0.27	533.00	3875.00	16320	20230719	-30.45	7692	20220930	47.56	16320	-30.45	20230719	8780	29.27	20230316	28600	-60.31	20221026	8780	29.27	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
121	20230810	091007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	-340	5	-2.87	45488040	3926	10.36	11840	11840	11490	15390	8290	11840	11586.36	1.43	0	-1274	12186	12012	11816	11642	11446	12100	11730	63	3550	500	8050	10	1	12614560	1451	21.58	2.97	12	0.03	533.00	3875.00	16320	20230719	-29.53	7692	20220930	49.51	16320	-29.53	20230719	8780	30.98	20230316	28600	-59.79	20221026	8780	30.98	20230316	4.03	N	311320	500	63 억		180132	N	N	0	N	00	N
122	20230809	160953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11840	100	2	0.85	445007820	37733	24.04	11760	11990	11620	15260	8220	11740	11793.60	1.43	0	-336	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1494	22.21	3.06	12	0.30	533.00	3875.00	16320	20230719	-27.45	7692	20220930	53.93	16320	-27.45	20230719	8780	34.85	20230316	28600	-58.60	20221026	8780	34.85	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
123	20230809	150941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11860	120	2	1.02	434642040	36858	23.48	11760	11990	11620	15260	8220	11740	11792.34	1.43	0	-457	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1496	22.25	3.06	12	0.29	533.00	3875.00	16320	20230719	-27.33	7692	20220930	54.19	16320	-27.33	20230719	8780	35.08	20230316	28600	-58.53	20221026	8780	35.08	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
124	20230809	140938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	180	2	1.53	358611080	30449	19.40	11760	11990	11620	15260	8220	11740	11777.43	1.43	0	-888	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1504	22.36	3.08	12	0.24	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
125	20230809	131000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	210	2	1.79	322935640	27458	17.49	11760	11990	11620	15260	8220	11740	11761.08	1.43	0	-1188	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1507	22.42	3.08	12	0.22	533.00	3875.00	16320	20230719	-26.78	7692	20220930	55.36	16320	-26.78	20230719	8780	36.10	20230316	28600	-58.22	20221026	8780	36.10	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
126	20230809	120959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	60	2	0.51	213978530	18283	11.65	11760	11860	11620	15260	8220	11740	11703.69	1.43	0	-3528	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1489	22.14	3.05	12	0.14	533.00	3875.00	16320	20230719	-27.70	7692	20220930	53.41	16320	-27.70	20230719	8780	34.40	20230316	28600	-58.74	20221026	8780	34.40	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
127	20230809	110950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	-80	5	-0.68	206102420	17612	11.22	11760	11860	11620	15260	8220	11740	11702.39	1.43	0	-3322	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1471	21.88	3.01	12	0.14	533.00	3875.00	16320	20230719	-28.55	7692	20220930	51.59	16320	-28.55	20230719	8780	32.80	20230316	28600	-59.23	20221026	8780	32.80	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
128	20230809	100938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	-110	5	-0.94	164318770	14042	8.94	11760	11860	11620	15260	8220	11740	11701.95	1.43	0	-2163	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1467	21.82	3.00	12	0.11	533.00	3875.00	16320	20230719	-28.74	7692	20220930	51.20	16320	-28.74	20230719	8780	32.46	20230316	28600	-59.34	20221026	8780	32.46	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
129	20230809	090944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	70	2	0.60	41121990	3501	2.23	11760	11810	11620	15260	8220	11740	11745.78	1.43	0	-1826	12513	12126	11773	11386	11033	11950	11210	63	3520	500	7980	10	1	12614560	1490	22.16	3.05	12	0.03	533.00	3875.00	16320	20230719	-27.63	7692	20220930	53.54	16320	-27.63	20230719	8780	34.51	20230316	28600	-58.71	20221026	8780	34.51	20230316	3.96	N	311320	500	63 억		180542	N	N	0	N	00	N
130	20230808	161002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-240	5	-2.00	1827847000	156580	193.81	12000	12160	11420	15570	8390	11980	11673.51	1.19	0	30875	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1481	22.03	3.03	12	1.24	533.00	3875.00	16320	20230719	-28.06	7692	20220930	52.63	16320	-28.06	20230719	8780	33.71	20230316	28600	-58.95	20221026	8780	33.71	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
131	20230808	150949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	-320	5	-2.67	1784659270	152886	189.23	12000	12160	11420	15570	8390	11980	11673.14	1.19	0	28915	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1471	21.88	3.01	12	1.21	533.00	3875.00	16320	20230719	-28.55	7692	20220930	51.59	16320	-28.55	20230719	8780	32.80	20230316	28600	-59.23	20221026	8780	32.80	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
132	20230808	140946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-300	5	-2.50	1704030770	145955	180.66	12000	12160	11420	15570	8390	11980	11675.04	1.19	0	24956	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1473	21.91	3.01	12	1.16	533.00	3875.00	16320	20230719	-28.43	7692	20220930	51.85	16320	-28.43	20230719	8780	33.03	20230316	28600	-59.16	20221026	8780	33.03	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
133	20230808	130937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-300	5	-2.50	1562739060	133849	165.67	12000	12160	11420	15570	8390	11980	11675.39	1.19	0	19116	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1473	21.91	3.01	12	1.06	533.00	3875.00	16320	20230719	-28.43	7692	20220930	51.85	16320	-28.43	20230719	8780	33.03	20230316	28600	-59.16	20221026	8780	33.03	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
134	20230808	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11630	-350	5	-2.92	1492966140	127875	158.28	12000	12160	11420	15570	8390	11980	11675.20	1.19	0	17589	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1467	21.82	3.00	12	1.01	533.00	3875.00	16320	20230719	-28.74	7692	20220930	51.20	16320	-28.74	20230719	8780	32.46	20230316	28600	-59.34	20221026	8780	32.46	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
135	20230808	110931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	-380	5	-3.17	1414643580	121129	149.93	12000	12160	11420	15570	8390	11980	11678.82	1.19	0	15903	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1463	21.76	2.99	12	0.96	533.00	3875.00	16320	20230719	-28.92	7692	20220930	50.81	16320	-28.92	20230719	8780	32.12	20230316	28600	-59.44	20221026	8780	32.12	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
136	20230808	100945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11750	-230	5	-1.92	526632050	44373	54.92	12000	12160	11740	15570	8390	11980	11868.30	1.19	0	1034	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1482	22.05	3.03	12	0.35	533.00	3875.00	16320	20230719	-28.00	7692	20220930	52.76	16320	-28.00	20230719	8780	33.83	20230316	28600	-58.92	20221026	8780	33.83	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
137	20230808	090950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	-60	5	-0.50	81215750	6768	8.38	12000	12160	11920	15570	8390	11980	11999.96	1.19	0	1891	12446	12212	12016	11782	11586	12115	11685	63	3590	500	8140	10	1	12614560	1504	22.36	3.08	12	0.05	533.00	3875.00	16320	20230719	-26.96	7692	20220930	54.97	16320	-26.96	20230719	8780	35.76	20230316	28600	-58.32	20221026	8780	35.76	20230316	3.85	N	311320	500	63 억		149666	N	N	0	N	00	N
138	20230807	160941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-20	5	-0.17	968746300	80534	61.65	12050	12250	11820	15600	8400	12000	12029.15	1.07	0	14961	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1511	22.48	3.09	12	0.64	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
139	20230807	150941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	0	3	0.00	920496470	76508	58.57	12050	12250	11820	15600	8400	12000	12031.38	1.07	0	13843	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1514	22.51	3.10	12	0.61	533.00	3875.00	16320	20230719	-26.47	7692	20220930	56.01	16320	-26.47	20230719	8780	36.67	20230316	28600	-58.04	20221026	8780	36.67	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
140	20230807	140947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	30	2	0.25	805291030	66901	51.21	12050	12250	11820	15600	8400	12000	12037.06	1.07	0	11062	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1518	22.57	3.10	12	0.53	533.00	3875.00	16320	20230719	-26.29	7692	20220930	56.40	16320	-26.29	20230719	8780	37.02	20230316	28600	-57.94	20221026	8780	37.02	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
141	20230807	130935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	60	2	0.50	708705410	58869	45.06	12050	12250	11820	15600	8400	12000	12038.69	1.07	0	9612	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1521	22.63	3.11	12	0.47	533.00	3875.00	16320	20230719	-26.10	7692	20220930	56.79	16320	-26.10	20230719	8780	37.36	20230316	28600	-57.83	20221026	8780	37.36	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
142	20230807	120935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	190	2	1.58	640273900	53224	40.74	12050	12250	11820	15600	8400	12000	12029.80	1.07	0	8244	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1538	22.87	3.15	12	0.42	533.00	3875.00	16320	20230719	-25.31	7692	20220930	58.48	16320	-25.31	20230719	8780	38.84	20230316	28600	-57.38	20221026	8780	38.84	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
143	20230807	110926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	0	3	0.00	491729970	40966	31.36	12050	12250	11820	15600	8400	12000	12003.37	1.07	0	-1487	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1514	22.51	3.10	12	0.32	533.00	3875.00	16320	20230719	-26.47	7692	20220930	56.01	16320	-26.47	20230719	8780	36.67	20230316	28600	-58.04	20221026	8780	36.67	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
144	20230807	100940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	80	2	0.67	400813520	33368	25.54	12050	12250	11900	15600	8400	12000	12011.91	1.07	0	28	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1524	22.66	3.12	12	0.26	533.00	3875.00	16320	20230719	-25.98	7692	20220930	57.05	16320	-25.98	20230719	8780	37.59	20230316	28600	-57.76	20221026	8780	37.59	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
145	20230807	090936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	50	2	0.42	143505460	11964	9.16	12050	12080	11900	15600	8400	12000	11994.77	1.07	0	-1562	12586	12292	12116	11822	11646	12205	11735	63	3600	500	8160	10	1	12614560	1520	22.61	3.11	12	0.09	533.00	3875.00	16320	20230719	-26.16	7692	20220930	56.66	16320	-26.16	20230719	8780	37.24	20230316	28600	-57.87	20221026	8780	37.24	20230316	3.85	N	311320	500	63 억		135057	N	N	0	N	00	N
146	20230804	160930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12000	-380	5	-3.07	1570741810	129936	29.23	12400	12410	11940	16090	8670	12380	12088.62	1.11	0	-5521	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1514	22.51	3.10	12	1.03	533.00	3875.00	16320	20230719	-26.47	7692	20220930	56.01	16320	-26.47	20230719	8780	36.67	20230316	28600	-58.04	20221026	8780	36.67	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
147	20230804	150929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	-340	5	-2.75	1515413500	125327	28.20	12400	12410	11940	16090	8670	12380	12091.68	1.11	0	-4723	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1519	22.59	3.11	12	0.99	533.00	3875.00	16320	20230719	-26.23	7692	20220930	56.53	16320	-26.23	20230719	8780	37.13	20230316	28600	-57.90	20221026	8780	37.13	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
148	20230804	140943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-370	5	-2.99	1404900640	116159	26.13	12400	12410	11940	16090	8670	12380	12094.63	1.11	0	-9209	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1515	22.53	3.10	12	0.92	533.00	3875.00	16320	20230719	-26.41	7692	20220930	56.14	16320	-26.41	20230719	8780	36.79	20230316	28600	-58.01	20221026	8780	36.79	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
149	20230804	130927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	-400	5	-3.23	1159925660	95735	21.54	12400	12410	11940	16090	8670	12380	12116.00	1.11	0	-13888	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1511	22.48	3.09	12	0.76	533.00	3875.00	16320	20230719	-26.59	7692	20220930	55.75	16320	-26.59	20230719	8780	36.45	20230316	28600	-58.11	20221026	8780	36.45	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
150	20230804	120922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	-320	5	-2.58	889138120	73118	16.45	12400	12410	11990	16090	8670	12380	12160.32	1.11	0	-16686	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1521	22.63	3.11	12	0.58	533.00	3875.00	16320	20230719	-26.10	7692	20220930	56.79	16320	-26.10	20230719	8780	37.36	20230316	28600	-57.83	20221026	8780	37.36	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
151	20230804	110934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-190	5	-1.53	534781860	43759	9.84	12400	12410	12120	16090	8670	12380	12221.07	1.11	0	-8065	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1538	22.87	3.15	12	0.35	533.00	3875.00	16320	20230719	-25.31	7692	20220930	58.48	16320	-25.31	20230719	8780	38.84	20230316	28600	-57.38	20221026	8780	38.84	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
152	20230804	100917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-190	5	-1.53	347820870	28435	6.40	12400	12410	12120	16090	8670	12380	12232.14	1.11	0	-3988	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1538	22.87	3.15	12	0.23	533.00	3875.00	16320	20230719	-25.31	7692	20220930	58.48	16320	-25.31	20230719	8780	38.84	20230316	28600	-57.38	20221026	8780	38.84	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
153	20230804	090918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	-260	5	-2.10	92257950	7549	1.70	12400	12400	12120	16090	8670	12380	12221.21	1.11	0	-594	14486	13432	12736	11682	10986	13085	11335	63	3710	500	8410	10	1	12614560	1529	22.74	3.13	12	0.06	533.00	3875.00	16320	20230719	-25.74	7692	20220930	57.57	16320	-25.74	20230719	8780	38.04	20230316	28600	-57.62	20221026	8780	38.04	20230316	3.95	N	311320	500	63 억		140567	N	N	0	N	00	N
154	20230803	160920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12380	-220	5	-1.75	5699373550	443076	183.39	12540	13790	12040	16380	8820	12600	12863.35	1.16	0	-5094	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1562	23.23	3.19	12	3.51	533.00	3875.00	16320	20230719	-24.14	7692	20220930	60.95	16320	-24.14	20230719	8780	41.00	20230316	28600	-56.71	20221026	8780	41.00	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
155	20230803	150928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	-300	5	-2.38	5601373940	435135	180.11	12540	13790	12040	16380	8820	12600	12872.88	1.16	0	-7140	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1552	23.08	3.17	12	3.45	533.00	3875.00	16320	20230719	-24.63	7692	20220930	59.91	16320	-24.63	20230719	8780	40.09	20230316	28600	-56.99	20221026	8780	40.09	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
156	20230803	140919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12250	-350	5	-2.78	5469658950	424413	175.67	12540	13790	12040	16380	8820	12600	12887.76	1.16	0	-7749	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1545	22.98	3.16	12	3.36	533.00	3875.00	16320	20230719	-24.94	7692	20220930	59.26	16320	-24.94	20230719	8780	39.52	20230316	28600	-57.17	20221026	8780	39.52	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
157	20230803	130921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	-300	5	-2.38	5340812840	413924	171.33	12540	13790	12040	16380	8820	12600	12903.07	1.16	0	-9037	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1552	23.08	3.17	12	3.28	533.00	3875.00	16320	20230719	-24.63	7692	20220930	59.91	16320	-24.63	20230719	8780	40.09	20230316	28600	-56.99	20221026	8780	40.09	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
158	20230803	120926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	-420	5	-3.33	5237034420	405433	167.81	12540	13790	12040	16380	8820	12600	12917.33	1.16	0	-9621	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1536	22.85	3.14	12	3.21	533.00	3875.00	16320	20230719	-25.37	7692	20220930	58.35	16320	-25.37	20230719	8780	38.72	20230316	28600	-57.41	20221026	8780	38.72	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
159	20230803	110915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12340	-260	5	-2.06	4545505100	348653	144.31	12540	13790	12280	16380	8820	12600	13037.65	1.16	0	-13467	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1557	23.15	3.18	12	2.76	533.00	3875.00	16320	20230719	-24.39	7692	20220930	60.43	16320	-24.39	20230719	8780	40.55	20230316	28600	-56.85	20221026	8780	40.55	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
160	20230803	100912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12860	260	2	2.06	3671301600	278781	115.39	12540	13790	12440	16380	8820	12600	13169.63	1.16	0	5995	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1622	24.13	3.32	12	2.21	533.00	3875.00	16320	20230719	-21.20	7692	20220930	67.19	16320	-21.20	20230719	8780	46.47	20230316	28600	-55.03	20221026	8780	46.47	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
161	20230803	090915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12560	-40	5	-0.32	124710560	9959	4.12	12540	12700	12440	16380	8820	12600	12520.40	1.16	0	-4893	14066	13332	12966	12232	11866	13150	12050	63	3780	500	8560	10	1	12614560	1584	23.56	3.24	12	0.08	533.00	3875.00	16320	20230719	-23.04	7692	20220930	63.29	16320	-23.04	20230719	8780	43.05	20230316	28600	-56.08	20221026	8780	43.05	20230316	3.98	N	311320	500	63 억		145710	N	N	0	N	00	N
162	20230802	160921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12600	-900	5	-6.67	3119132560	241052	216.22	13360	13700	12600	17550	9450	13500	12939.98	1.06	0	11568	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1589	23.64	3.25	12	1.91	533.00	3875.00	16320	20230719	-22.79	7692	20220930	63.81	16320	-22.79	20230719	8780	43.51	20230316	28600	-55.94	20221026	8780	43.51	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
163	20230802	150932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12710	-790	5	-5.85	2935858620	226525	203.19	13360	13700	12610	17550	9450	13500	12960.42	1.06	0	9449	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1603	23.85	3.28	12	1.80	533.00	3875.00	16320	20230719	-22.12	7692	20220930	65.24	16320	-22.12	20230719	8780	44.76	20230316	28600	-55.56	20221026	8780	44.76	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
164	20230802	140920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12770	-730	5	-5.41	2401555030	184355	165.36	13360	13700	12640	17550	9450	13500	13026.80	1.06	0	6	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1611	23.96	3.30	12	1.46	533.00	3875.00	16320	20230719	-21.75	7692	20220930	66.02	16320	-21.75	20230719	8780	45.44	20230316	28600	-55.35	20221026	8780	45.44	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
165	20230802	130915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12870	-630	5	-4.67	1584435280	120271	107.88	13360	13700	12850	17550	9450	13500	13173.88	1.06	0	-12089	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1623	24.15	3.32	12	0.95	533.00	3875.00	16320	20230719	-21.14	7692	20220930	67.32	16320	-21.14	20230719	8780	46.58	20230316	28600	-55.00	20221026	8780	46.58	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
166	20230802	120910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12980	-520	5	-3.85	1317944740	99658	89.39	13360	13700	12890	17550	9450	13500	13224.68	1.06	0	-9262	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1637	24.35	3.35	12	0.79	533.00	3875.00	16320	20230719	-20.47	7692	20220930	68.75	16320	-20.47	20230719	8780	47.84	20230316	28600	-54.62	20221026	8780	47.84	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
167	20230802	110913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13030	-470	5	-3.48	916619450	68705	61.63	13360	13700	13000	17550	9450	13500	13341.38	1.06	0	-5296	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1644	24.45	3.36	12	0.54	533.00	3875.00	16320	20230719	-20.16	7692	20220930	69.40	16320	-20.16	20230719	8780	48.41	20230316	28600	-54.44	20221026	8780	48.41	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
168	20230802	100913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13490	-10	5	-0.07	433758110	32073	28.77	13360	13700	13360	17550	9450	13500	13524.09	1.06	0	993	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1702	25.31	3.48	12	0.25	533.00	3875.00	16320	20230719	-17.34	7692	20220930	75.38	16320	-17.34	20230719	8780	53.64	20230316	28600	-52.83	20221026	8780	53.64	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
169	20230802	090913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	-120	5	-0.89	29235980	2182	1.96	13360	13490	13360	17550	9450	13500	13398.71	1.06	0	-275	14093	13796	13493	13196	12893	13645	13045	63	4050	500	9180	10	1	12614560	1688	25.10	3.45	12	0.02	533.00	3875.00	16320	20230719	-18.01	7692	20220930	73.95	16320	-18.01	20230719	8780	52.39	20230316	28600	-53.22	20221026	8780	52.39	20230316	4.04	N	311320	500	63 억		133467	N	N	0	N	00	N
170	20230801	160912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	-110	5	-0.81	1489442260	111228	76.01	13630	13790	13190	17690	9530	13610	13390.66	1.15	0	-11642	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1703	25.33	3.48	12	0.88	533.00	3875.00	16320	20230719	-17.28	7692	20220930	75.51	16320	-17.28	20230719	8780	53.76	20230316	28600	-52.80	20221026	8780	53.76	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
171	20230801	150908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13420	-190	5	-1.40	1391969620	103972	71.05	13630	13790	13190	17690	9530	13610	13387.93	1.15	0	-13256	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1693	25.18	3.46	12	0.82	533.00	3875.00	16320	20230719	-17.77	7692	20220930	74.47	16320	-17.77	20230719	8780	52.85	20230316	28600	-53.08	20221026	8780	52.85	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
172	20230801	140925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13260	-350	5	-2.57	1259898120	94075	64.29	13630	13790	13190	17690	9530	13610	13392.49	1.15	0	-13502	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1673	24.88	3.42	12	0.75	533.00	3875.00	16320	20230719	-18.75	7692	20220930	72.39	16320	-18.75	20230719	8780	51.03	20230316	28600	-53.64	20221026	8780	51.03	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
173	20230801	130904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	-220	5	-1.62	1096699640	81765	55.87	13630	13790	13210	17690	9530	13610	13412.83	1.15	0	-9230	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1689	25.12	3.46	12	0.65	533.00	3875.00	16320	20230719	-17.95	7692	20220930	74.08	16320	-17.95	20230719	8780	52.51	20230316	28600	-53.18	20221026	8780	52.51	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
174	20230801	120905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	-250	5	-1.84	974820860	72664	49.66	13630	13790	13210	17690	9530	13610	13415.46	1.15	0	-11538	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1685	25.07	3.45	12	0.58	533.00	3875.00	16320	20230719	-18.14	7692	20220930	73.69	16320	-18.14	20230719	8780	52.16	20230316	28600	-53.29	20221026	8780	52.16	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
175	20230801	110901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	-360	5	-2.65	827555890	61558	42.07	13630	13790	13230	17690	9530	13610	13443.51	1.15	0	-13268	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1671	24.86	3.42	12	0.49	533.00	3875.00	16320	20230719	-18.81	7692	20220930	72.26	16320	-18.81	20230719	8780	50.91	20230316	28600	-53.67	20221026	8780	50.91	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
176	20230801	100907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	-210	5	-1.54	478628510	35380	24.18	13630	13790	13370	17690	9530	13610	13528.22	1.15	0	-12049	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1690	25.14	3.46	12	0.28	533.00	3875.00	16320	20230719	-17.89	7692	20220930	74.21	16320	-17.89	20230719	8780	52.62	20230316	28600	-53.15	20221026	8780	52.62	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N
177	20230801	090859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13570	-40	5	-0.29	125199950	9261	6.33	13630	13630	13430	17690	9530	13610	13519.05	1.15	0	-3218	14563	14086	13793	13316	13023	13940	13170	63	4080	500	9250	10	1	12614560	1712	25.46	3.50	12	0.07	533.00	3875.00	16320	20230719	-16.85	7692	20220930	76.42	16320	-16.85	20230719	8780	54.56	20230316	28600	-52.55	20221026	8780	54.56	20230316	3.97	N	311320	500	63 억		144844	N	N	0	N	00	N