KissMeData/388050/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	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-20	5	-0.19	19438169740	1817169	348.26	10500	11070	10320	13550	7310	10430	10697.90	1.02	0	-139318	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1896	247.86	6.17	12	9.97	42.00	1688.00	16700	20220831	-37.66	5280	20221017	97.16	15880	-34.45	20230425	7060	47.45	20230103	16700	-37.66	20220831	5280	97.16	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
3	20230831	151548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	10	2	0.10	19156274750	1790166	343.08	10500	11070	10320	13550	7310	10430	10701.45	1.02	0	-140205	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1902	248.57	6.18	12	9.83	42.00	1688.00	16700	20220831	-37.49	5280	20221017	97.73	15880	-34.26	20230425	7060	47.88	20230103	16700	-37.49	20220831	5280	97.73	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
4	20230831	141712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-20	5	-0.19	17565100740	1638046	313.93	10500	11070	10320	13550	7310	10430	10723.93	1.02	0	-127422	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1896	247.86	6.17	12	8.99	42.00	1688.00	16700	20220831	-37.66	5280	20221017	97.16	15880	-34.45	20230425	7060	47.45	20230103	16700	-37.66	20220831	5280	97.16	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
5	20230831	131634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	0	3	0.00	17127054430	1595982	305.87	10500	11070	10320	13550	7310	10430	10732.13	1.02	0	-126537	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1900	248.33	6.18	12	8.76	42.00	1688.00	16700	20220831	-37.54	5280	20221017	97.54	15880	-34.32	20230425	7060	47.73	20230103	16700	-37.54	20220831	5280	97.54	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
6	20230831	121731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	110	2	1.05	16030837630	1491113	285.77	10500	11070	10320	13550	7310	10430	10751.79	1.02	0	-118082	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1920	250.95	6.24	12	8.19	42.00	1688.00	16700	20220831	-36.89	5280	20221017	99.62	15880	-33.63	20230425	7060	49.29	20230103	16700	-36.89	20220831	5280	99.62	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
7	20230831	112210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	90	2	0.86	15437756690	1434926	275.00	10500	11070	10320	13550	7310	10430	10759.50	1.02	0	-107669	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1916	250.48	6.23	12	7.88	42.00	1688.00	16700	20220831	-37.01	5280	20221017	99.24	15880	-33.75	20230425	7060	49.01	20230103	16700	-37.01	20220831	5280	99.24	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
8	20230831	101819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	190	2	1.82	12701802850	1178285	225.82	10500	11070	10320	13550	7310	10430	10781.11	1.02	0	-88051	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1935	252.86	6.29	12	6.47	42.00	1688.00	16700	20220831	-36.41	5280	20221017	101.14	15880	-33.12	20230425	7060	50.42	20230103	16700	-36.41	20220831	5280	101.14	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
9	20230831	091653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	90	2	0.86	1003418670	96231	18.44	10500	10540	10320	13550	7310	10430	10427.06	1.02	0	-7153	10776	10602	10456	10282	10136	10530	10210	91	3120	500	7300	10	1	18217551	1916	250.48	6.23	12	0.53	42.00	1688.00	16700	20220831	-37.01	5280	20221017	99.24	15880	-33.75	20230425	7060	49.01	20230103	16700	-37.01	20220831	5280	99.24	20221017	6.95	N	388050	500	91 억		186593	N	N	0	N	00	N
10	20230830	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	20	2	0.19	5301658930	507615	38.93	10450	10630	10310	13530	7290	10410	10444.34	0.91	0	21142	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1900	248.33	6.18	12	2.79	42.00	1688.00	16700	20220831	-37.54	5280	20221017	97.54	15880	-34.32	20230425	7060	47.73	20230103	16700	-37.54	20220831	5280	97.54	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
11	20230830	151519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	0	3	0.00	5055747300	484024	37.12	10450	10630	10310	13530	7290	10410	10445.24	0.91	0	20369	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1896	247.86	6.17	12	2.66	42.00	1688.00	16700	20220831	-37.66	5280	20221017	97.16	15880	-34.45	20230425	7060	47.45	20230103	16700	-37.66	20220831	5280	97.16	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
12	20230830	141619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	70	2	0.67	4436963450	424705	32.57	10450	10630	10310	13530	7290	10410	10447.17	0.91	0	20605	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1909	249.52	6.21	12	2.33	42.00	1688.00	16700	20220831	-37.25	5280	20221017	98.48	15880	-34.01	20230425	7060	48.44	20230103	16700	-37.25	20220831	5280	98.48	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
13	20230830	131617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	30	2	0.29	4002085930	383197	29.38	10450	10630	10310	13530	7290	10410	10443.94	0.91	0	15891	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1902	248.57	6.18	12	2.10	42.00	1688.00	16700	20220831	-37.49	5280	20221017	97.73	15880	-34.26	20230425	7060	47.88	20230103	16700	-37.49	20220831	5280	97.73	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
14	20230830	121628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	0	3	0.00	3545270110	339336	26.02	10450	10630	10310	13530	7290	10410	10447.67	0.91	0	12948	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1896	247.86	6.17	12	1.86	42.00	1688.00	16700	20220831	-37.66	5280	20221017	97.16	15880	-34.45	20230425	7060	47.45	20230103	16700	-37.66	20220831	5280	97.16	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
15	20230830	112157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	10	2	0.10	3262816640	312179	23.94	10450	10630	10310	13530	7290	10410	10451.75	0.91	0	13523	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1898	248.10	6.17	12	1.71	42.00	1688.00	16700	20220831	-37.60	5280	20221017	97.35	15880	-34.38	20230425	7060	47.59	20230103	16700	-37.60	20220831	5280	97.35	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
16	20230830	101718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-20	5	-0.19	2746281410	262450	20.13	10450	10630	10310	13530	7290	10410	10464.02	0.91	0	-1619	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1893	247.38	6.16	12	1.44	42.00	1688.00	16700	20220831	-37.78	5280	20221017	96.78	15880	-34.57	20230425	7060	47.17	20230103	16700	-37.78	20220831	5280	96.78	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
17	20230830	091623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	70	2	0.67	975683640	93601	7.18	10450	10520	10310	13530	7290	10410	10423.86	0.91	0	-11196	11163	10786	10533	10156	9903	10660	10030	91	3120	500	7280	10	1	18217551	1909	249.52	6.21	12	0.51	42.00	1688.00	16700	20220831	-37.25	5280	20221017	98.48	15880	-34.01	20230425	7060	48.44	20230103	16700	-37.25	20220831	5280	98.48	20221017	6.65	N	388050	500	91 억		166688	N	N	0	N	00	N
18	20230829	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-300	5	-2.80	13608110720	1287729	15.74	10740	10910	10280	13920	7500	10710	10567.15	0.45	0	77518	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1896	247.86	6.17	12	7.07	42.00	1688.00	16700	20220831	-37.66	5280	20221017	97.16	15880	-34.45	20230425	7060	47.45	20230103	16700	-37.66	20220831	5280	97.16	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
19	20230829	151532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-250	5	-2.33	13118565620	1240803	15.17	10740	10910	10280	13920	7500	10710	10572.12	0.45	0	68864	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1906	249.05	6.20	12	6.81	42.00	1688.00	16700	20220831	-37.37	5280	20221017	98.11	15880	-34.13	20230425	7060	48.16	20230103	16700	-37.37	20220831	5280	98.11	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
20	20230829	141718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-330	5	-3.08	12285043640	1161132	14.20	10740	10910	10280	13920	7500	10710	10579.70	0.45	0	72491	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1891	247.14	6.15	12	6.37	42.00	1688.00	16700	20220831	-37.84	5280	20221017	96.59	15880	-34.63	20230425	7060	47.03	20230103	16700	-37.84	20220831	5280	96.59	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
21	20230829	131604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-320	5	-2.99	11115189430	1048132	12.81	10740	10910	10380	13920	7500	10710	10604.29	0.45	0	54902	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1893	247.38	6.16	12	5.75	42.00	1688.00	16700	20220831	-37.78	5280	20221017	96.78	15880	-34.57	20230425	7060	47.17	20230103	16700	-37.78	20220831	5280	96.78	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
22	20230829	121720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-250	5	-2.33	9984841140	939661	11.49	10740	10910	10410	13920	7500	10710	10625.58	0.45	0	41104	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1906	249.05	6.20	12	5.16	42.00	1688.00	16700	20220831	-37.37	5280	20221017	98.11	15880	-34.13	20230425	7060	48.16	20230103	16700	-37.37	20220831	5280	98.11	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
23	20230829	112424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-160	5	-1.49	8703702470	817827	10.00	10740	10910	10410	13920	7500	10710	10642.08	0.45	0	32614	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1922	251.19	6.25	12	4.49	42.00	1688.00	16700	20220831	-36.83	5280	20221017	99.81	15880	-33.56	20230425	7060	49.43	20230103	16700	-36.83	20220831	5280	99.81	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
24	20230829	101814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-120	5	-1.12	6635619110	623355	7.62	10740	10910	10410	13920	7500	10710	10644.51	0.45	0	16964	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1929	252.14	6.27	12	3.42	42.00	1688.00	16700	20220831	-36.59	5280	20221017	100.57	15880	-33.31	20230425	7060	50.00	20230103	16700	-36.59	20220831	5280	100.57	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
25	20230829	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-160	5	-1.49	3385043750	318380	3.89	10740	10910	10410	13920	7500	10710	10630.92	0.45	0	-33753	12456	11582	10626	9752	8796	12020	10190	91	3210	500	7490	10	1	18217551	1922	251.19	6.25	12	1.75	42.00	1688.00	16700	20220831	-36.83	5280	20221017	99.81	15880	-33.56	20230425	7060	49.43	20230103	16700	-36.83	20220831	5280	99.81	20221017	6.69	N	388050	500	91 억		82546	N	N	0	N	00	N
26	20230828	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	1150	2	12.03	87691392150	8054308	3640.78	9800	11500	9670	12420	6700	9560	10887.67	0.70	0	-43713	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1951	255.00	6.34	12	44.21	42.00	1688.00	16700	20220831	-35.87	5280	20221017	102.84	15880	-32.56	20230425	7060	51.70	20230103	16700	-35.87	20220831	5280	102.84	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
27	20230828	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	1240	2	12.97	86193135050	7915105	3577.85	9800	11500	9670	12420	6700	9560	10889.70	0.70	0	-48620	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1967	257.14	6.40	12	43.45	42.00	1688.00	16700	20220831	-35.33	5280	20221017	104.55	15880	-31.99	20230425	7060	52.97	20230103	16700	-35.33	20220831	5280	104.55	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
28	20230828	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	1300	2	13.60	82097821280	7536316	3406.63	9800	11500	9670	12420	6700	9560	10893.63	0.70	0	-75433	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1978	258.57	6.43	12	41.37	42.00	1688.00	16700	20220831	-34.97	5280	20221017	105.68	15880	-31.61	20230425	7060	53.82	20230103	16700	-34.97	20220831	5280	105.68	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
29	20230828	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	1240	2	12.97	76972144700	7058491	3190.64	9800	11500	9670	12420	6700	9560	10904.90	0.70	0	-114526	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1967	257.14	6.40	12	38.75	42.00	1688.00	16700	20220831	-35.33	5280	20221017	104.55	15880	-31.99	20230425	7060	52.97	20230103	16700	-35.33	20220831	5280	104.55	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
30	20230828	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	1430	2	14.96	67825445780	6220816	2811.99	9800	11500	9670	12420	6700	9560	10902.98	0.70	0	-108939	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	2002	261.67	6.51	12	34.15	42.00	1688.00	16700	20220831	-34.19	5280	20221017	108.14	15880	-30.79	20230425	7060	55.67	20230103	16700	-34.19	20220831	5280	108.14	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
31	20230828	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	950	2	9.94	17686769490	1701916	769.31	9800	10800	9670	12420	6700	9560	10392.27	0.70	0	-44868	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1915	250.24	6.23	12	9.34	42.00	1688.00	16700	20220831	-37.07	5280	20221017	99.05	15880	-33.82	20230425	7060	48.87	20230103	16700	-37.07	20220831	5280	99.05	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
32	20230828	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	680	2	7.11	7379538650	725465	327.93	9800	10420	9670	12420	6700	9560	10172.15	0.70	0	65616	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1865	243.81	6.07	12	3.98	42.00	1688.00	16700	20220831	-38.68	5280	20221017	93.94	15880	-35.52	20230425	7060	45.04	20230103	16700	-38.68	20220831	5280	93.94	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
33	20230828	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	400	2	4.18	908227870	92437	41.78	9800	10000	9670	12420	6700	9560	9825.37	0.70	0	12606	9973	9766	9523	9316	9073	9870	9420	91	2860	500	6690	10	1	18217551	1814	237.14	5.90	12	0.51	42.00	1688.00	16700	20220831	-40.36	5280	20221017	88.64	15880	-37.28	20230425	7060	41.08	20230103	16700	-40.36	20220831	5280	88.64	20221017	6.55	N	388050	500	91 억		127311	N	N	16	N	00	N
34	20230825	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	30	2	0.31	2073438250	216809	58.70	9520	9730	9280	12380	6680	9530	9563.68	0.63	0	11421	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1742	227.62	5.66	12	1.19	42.00	1688.00	16700	20220831	-42.75	5280	20221017	81.06	15880	-39.80	20230425	7060	35.41	20230103	16700	-42.75	20220831	5280	81.06	20221017	6.55	N	388050	500	91 억		115300	N	N	16	N	00	N
35	20230825	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	30	2	0.31	1954041360	204317	55.32	9520	9730	9280	12380	6680	9530	9564.02	0.63	0	10762	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1742	227.62	5.66	12	1.12	42.00	1688.00	16700	20220831	-42.75	5280	20221017	81.06	15880	-39.80	20230425	7060	35.41	20230103	16700	-42.75	20220831	5280	81.06	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
36	20230825	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-20	5	-0.21	1788462240	186943	50.61	9520	9730	9280	12380	6680	9530	9567.18	0.63	0	9866	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1732	226.43	5.63	12	1.03	42.00	1688.00	16700	20220831	-43.05	5280	20221017	80.11	15880	-40.11	20230425	7060	34.70	20230103	16700	-43.05	20220831	5280	80.11	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
37	20230825	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-40	5	-0.42	1662104280	173645	47.01	9520	9730	9280	12380	6680	9530	9572.22	0.63	0	11908	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1729	225.95	5.62	12	0.95	42.00	1688.00	16700	20220831	-43.17	5280	20221017	79.73	15880	-40.24	20230425	7060	34.42	20230103	16700	-43.17	20220831	5280	79.73	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
38	20230825	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-20	5	-0.21	1563994940	163305	44.21	9520	9730	9280	12380	6680	9530	9577.58	0.63	0	15279	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1732	226.43	5.63	12	0.90	42.00	1688.00	16700	20220831	-43.05	5280	20221017	80.11	15880	-40.11	20230425	7060	34.70	20230103	16700	-43.05	20220831	5280	80.11	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
39	20230825	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-30	5	-0.31	1385603950	144584	39.14	9520	9730	9280	12380	6680	9530	9583.94	0.63	0	20610	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1731	226.19	5.63	12	0.79	42.00	1688.00	16700	20220831	-43.11	5280	20221017	79.92	15880	-40.18	20230425	7060	34.56	20230103	16700	-43.11	20220831	5280	79.92	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
40	20230825	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	30	2	0.31	1195800100	124624	33.74	9520	9730	9280	12380	6680	9530	9596.06	0.63	0	27681	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1742	227.62	5.66	12	0.68	42.00	1688.00	16700	20220831	-42.75	5280	20221017	81.06	15880	-39.80	20230425	7060	35.41	20230103	16700	-42.75	20220831	5280	81.06	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
41	20230825	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	100	2	1.05	555608530	58098	15.73	9520	9730	9280	12380	6680	9530	9564.18	0.63	0	22696	10210	9870	9660	9320	9110	9765	9215	91	2850	500	6670	10	1	18217551	1754	229.29	5.70	12	0.32	42.00	1688.00	16700	20220831	-42.34	5280	20221017	82.39	15880	-39.36	20230425	7060	36.40	20230103	16700	-42.34	20220831	5280	82.39	20221017	6.55	N	388050	500	91 억		115300	N	N	0	N	00	N
42	20230824	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	60	2	0.63	3534106810	367363	120.17	10000	10000	9450	12310	6630	9470	9620.27	1.02	0	-70519	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1736	226.90	5.65	12	2.02	42.00	1688.00	16700	20220831	-42.93	5280	20221017	80.49	15880	-39.99	20230425	7060	34.99	20230103	16700	-42.93	20220831	5280	80.49	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
43	20230824	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	60	2	0.63	3428054580	356238	116.53	10000	10000	9450	12310	6630	9470	9622.93	1.02	0	-69636	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1736	226.90	5.65	12	1.96	42.00	1688.00	16700	20220831	-42.93	5280	20221017	80.49	15880	-39.99	20230425	7060	34.99	20230103	16700	-42.93	20220831	5280	80.49	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
44	20230824	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	70	2	0.74	3170388130	329110	107.66	10000	10000	9450	12310	6630	9470	9633.22	1.02	0	-66793	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1738	227.14	5.65	12	1.81	42.00	1688.00	16700	20220831	-42.87	5280	20221017	80.68	15880	-39.92	20230425	7060	35.13	20230103	16700	-42.87	20220831	5280	80.68	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
45	20230824	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	120	2	1.27	2824390020	292832	95.79	10000	10000	9450	12310	6630	9470	9645.09	1.02	0	-59958	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1747	228.33	5.68	12	1.61	42.00	1688.00	16700	20220831	-42.57	5280	20221017	81.63	15880	-39.61	20230425	7060	35.84	20230103	16700	-42.57	20220831	5280	81.63	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
46	20230824	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	80	2	0.84	2618251240	271330	88.76	10000	10000	9450	12310	6630	9470	9649.69	1.02	0	-66839	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1740	227.38	5.66	12	1.49	42.00	1688.00	16700	20220831	-42.81	5280	20221017	80.87	15880	-39.86	20230425	7060	35.27	20230103	16700	-42.81	20220831	5280	80.87	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
47	20230824	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	60	2	0.63	2416778160	250324	81.89	10000	10000	9450	12310	6630	9470	9654.60	1.02	0	-69526	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1736	226.90	5.65	12	1.37	42.00	1688.00	16700	20220831	-42.93	5280	20221017	80.49	15880	-39.99	20230425	7060	34.99	20230103	16700	-42.93	20220831	5280	80.49	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
48	20230824	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	100	2	1.06	2149782400	222325	72.73	10000	10000	9450	12310	6630	9470	9669.55	1.02	0	-67751	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1743	227.86	5.67	12	1.22	42.00	1688.00	16700	20220831	-42.69	5280	20221017	81.25	15880	-39.74	20230425	7060	35.55	20230103	16700	-42.69	20220831	5280	81.25	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
49	20230824	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	80	2	0.84	1158741390	118667	38.82	10000	10000	9540	12310	6630	9470	9764.65	1.02	0	-43626	10056	9762	9466	9172	8876	9910	9320	91	2840	500	6620	10	1	18217551	1740	227.38	5.66	12	0.65	42.00	1688.00	16700	20220831	-42.81	5280	20221017	80.87	15880	-39.86	20230425	7060	35.27	20230103	16700	-42.81	20220831	5280	80.87	20221017	6.60	N	388050	500	91 억		185258	N	N	0	N	00	N
50	20230823	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	300	2	3.27	2875861710	304283	140.98	9260	9760	9170	11920	6420	9170	9451.22	1.03	0	-1566	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1725	225.48	5.61	12	1.67	42.00	1688.00	16700	20220831	-43.29	5280	20221017	79.36	15880	-40.37	20230425	7060	34.14	20230103	16700	-43.29	20220831	5280	79.36	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
51	20230823	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	250	2	2.73	2707577580	286491	132.74	9260	9760	9170	11920	6420	9170	9450.83	1.03	0	-2166	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1716	224.29	5.58	12	1.57	42.00	1688.00	16700	20220831	-43.59	5280	20221017	78.41	15880	-40.68	20230425	7060	33.43	20230103	16700	-43.59	20220831	5280	78.41	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
52	20230823	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	210	2	2.29	2392325760	252935	117.19	9260	9760	9170	11920	6420	9170	9458.27	1.03	0	-5592	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1709	223.33	5.56	12	1.39	42.00	1688.00	16700	20220831	-43.83	5280	20221017	77.65	15880	-40.93	20230425	7060	32.86	20230103	16700	-43.83	20220831	5280	77.65	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
53	20230823	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	250	2	2.73	2097775910	221515	102.63	9260	9760	9170	11920	6420	9170	9470.14	1.03	0	2422	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1716	224.29	5.58	12	1.22	42.00	1688.00	16700	20220831	-43.59	5280	20221017	78.41	15880	-40.68	20230425	7060	33.43	20230103	16700	-43.59	20220831	5280	78.41	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
54	20230823	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	280	2	3.05	1915083500	202173	93.67	9260	9760	9170	11920	6420	9170	9472.51	1.03	0	11299	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1722	225.00	5.60	12	1.11	42.00	1688.00	16700	20220831	-43.41	5280	20221017	78.98	15880	-40.49	20230425	7060	33.85	20230103	16700	-43.41	20220831	5280	78.98	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
55	20230823	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	270	2	2.94	1719597410	181485	84.09	9260	9760	9170	11920	6420	9170	9475.16	1.03	0	9857	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1720	224.76	5.59	12	1.00	42.00	1688.00	16700	20220831	-43.47	5280	20221017	78.79	15880	-40.55	20230425	7060	33.71	20230103	16700	-43.47	20220831	5280	78.79	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
56	20230823	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	370	2	4.03	955208110	101825	47.18	9260	9550	9170	11920	6420	9170	9380.89	1.03	0	17327	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1738	227.14	5.65	12	0.56	42.00	1688.00	16700	20220831	-42.87	5280	20221017	80.68	15880	-39.92	20230425	7060	35.13	20230103	16700	-42.87	20220831	5280	80.68	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
57	20230823	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	160	2	1.74	257555540	27729	12.85	9260	9420	9170	11920	6420	9170	9288.33	1.03	0	3390	9536	9352	9156	8972	8776	9445	9065	91	2750	500	6410	10	1	18217551	1700	222.14	5.53	12	0.15	42.00	1688.00	16700	20220831	-44.13	5280	20221017	76.70	15880	-41.25	20230425	7060	32.15	20230103	16700	-44.13	20220831	5280	76.70	20221017	6.65	N	388050	500	91 억		187444	N	N	14	N	00	N
58	20230822	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	60	2	0.66	1958146820	214031	119.61	9150	9340	8960	11840	6380	9110	9148.90	0.92	0	21449	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1671	218.33	5.43	12	1.17	42.00	1688.00	16700	20220831	-45.09	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	16700	-45.09	20220831	5280	73.67	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
59	20230822	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-30	5	-0.33	1877202260	205144	114.64	9150	9340	8960	11840	6380	9110	9150.66	0.92	0	19276	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1654	216.19	5.38	12	1.13	42.00	1688.00	16700	20220831	-45.63	5280	20221017	71.97	15880	-42.82	20230425	7060	28.61	20230103	16700	-45.63	20220831	5280	71.97	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
60	20230822	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	120	2	1.32	1572313500	171743	95.97	9150	9340	8960	11840	6380	9110	9155.04	0.92	0	21643	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1681	219.76	5.47	12	0.94	42.00	1688.00	16700	20220831	-44.73	5280	20221017	74.81	15880	-41.88	20230425	7060	30.74	20230103	16700	-44.73	20220831	5280	74.81	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
61	20230822	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	160	2	1.76	1392686610	152287	85.10	9150	9340	8960	11840	6380	9110	9145.15	0.92	0	26985	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1689	220.71	5.49	12	0.84	42.00	1688.00	16700	20220831	-44.49	5280	20221017	75.57	15880	-41.62	20230425	7060	31.30	20230103	16700	-44.49	20220831	5280	75.57	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
62	20230822	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	60	2	0.66	1012530160	111323	62.21	9150	9230	8960	11840	6380	9110	9095.42	0.92	0	24815	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1671	218.33	5.43	12	0.61	42.00	1688.00	16700	20220831	-45.09	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	16700	-45.09	20220831	5280	73.67	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
63	20230822	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	90	2	0.99	897975130	98840	55.23	9150	9230	8960	11840	6380	9110	9085.13	0.92	0	23262	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1676	219.05	5.45	12	0.54	42.00	1688.00	16700	20220831	-44.91	5280	20221017	74.24	15880	-42.07	20230425	7060	30.31	20230103	16700	-44.91	20220831	5280	74.24	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
64	20230822	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	30	2	0.33	640897120	70843	39.59	9150	9190	8960	11840	6380	9110	9046.71	0.92	0	11619	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1665	217.62	5.41	12	0.39	42.00	1688.00	16700	20220831	-45.27	5280	20221017	73.11	15880	-42.44	20230425	7060	29.46	20230103	16700	-45.27	20220831	5280	73.11	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
65	20230822	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-110	5	-1.21	219629910	24252	13.55	9150	9170	8990	11840	6380	9110	9056.12	0.92	0	-11979	9423	9266	9163	9006	8903	9215	8955	91	2730	500	6370	10	1	18217551	1640	214.29	5.33	12	0.13	42.00	1688.00	16700	20220831	-46.11	5280	20221017	70.45	15880	-43.32	20230425	7060	27.48	20230103	16700	-46.11	20220831	5280	70.45	20221017	6.63	N	388050	500	91 억		166943	N	N	14	N	00	N
66	20230821	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	0	3	0.00	1622860430	176697	76.50	9200	9320	9060	11840	6380	9110	9185.76	0.79	0	22961	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1660	216.90	5.40	12	0.97	42.00	1688.00	16700	20220831	-45.45	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	16700	-45.45	20220831	5280	72.54	20221017	6.81	N	388050	500	91 억		143782	N	N	14	N	00	N
67	20230821	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	0	3	0.00	1546072580	168270	72.85	9200	9320	9060	11840	6380	9110	9189.27	0.79	0	20300	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1660	216.90	5.40	12	0.92	42.00	1688.00	16700	20220831	-45.45	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	16700	-45.45	20220831	5280	72.54	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
68	20230821	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-40	5	-0.44	1291446460	140335	60.76	9200	9320	9060	11840	6380	9110	9204.34	0.79	0	19145	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1652	215.95	5.37	12	0.77	42.00	1688.00	16700	20220831	-45.69	5280	20221017	71.78	15880	-42.88	20230425	7060	28.47	20230103	16700	-45.69	20220831	5280	71.78	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
69	20230821	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	60	2	0.66	1085294710	117772	50.99	9200	9320	9100	11840	6380	9110	9217.58	0.79	0	26028	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1671	218.33	5.43	12	0.65	42.00	1688.00	16700	20220831	-45.09	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	16700	-45.09	20220831	5280	73.67	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
70	20230821	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	70	2	0.77	1001467420	108646	47.04	9200	9320	9100	11840	6380	9110	9220.34	0.79	0	29307	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1672	218.57	5.44	12	0.60	42.00	1688.00	16700	20220831	-45.03	5280	20221017	73.86	15880	-42.19	20230425	7060	30.03	20230103	16700	-45.03	20220831	5280	73.86	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
71	20230821	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	170	2	1.87	853102340	92552	40.07	9200	9320	9100	11840	6380	9110	9220.64	0.79	0	29702	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1691	220.95	5.50	12	0.51	42.00	1688.00	16700	20220831	-44.43	5280	20221017	75.76	15880	-41.56	20230425	7060	31.44	20230103	16700	-44.43	20220831	5280	75.76	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
72	20230821	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	90	2	0.99	658470710	71472	30.94	9200	9320	9100	11840	6380	9110	9216.86	0.79	0	21619	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1676	219.05	5.45	12	0.39	42.00	1688.00	16700	20220831	-44.91	5280	20221017	74.24	15880	-42.07	20230425	7060	30.31	20230103	16700	-44.91	20220831	5280	74.24	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
73	20230821	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	90	2	0.99	308965240	33419	14.47	9200	9320	9200	11840	6380	9110	9256.54	0.79	0	11588	9390	9250	9050	8910	8710	9320	8980	91	2730	500	6370	10	1	18217551	1676	219.05	5.45	12	0.18	42.00	1688.00	16700	20220831	-44.91	5280	20221017	74.24	15880	-42.07	20230425	7060	30.31	20230103	16700	-44.91	20220831	5280	74.24	20221017	6.81	N	388050	500	91 억		143782	N	N	19	N	00	N
74	20230818	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-110	5	-1.19	2010896870	223622	75.60	9010	9190	8850	11980	6460	9220	8991.75	0.67	0	20513	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1660	216.90	5.40	12	1.23	42.00	1688.00	17400	20220817	-47.64	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	16700	-45.45	20220831	5280	72.54	20221017	6.90	N	388050	500	91 억		122872	N	N	19	N	00	N
75	20230818	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-170	5	-1.84	1918717740	213481	72.17	9010	9190	8850	11980	6460	9220	8987.60	0.67	0	18225	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1649	215.48	5.36	12	1.17	42.00	1688.00	17400	20220817	-47.99	5280	20221017	71.40	15880	-43.01	20230425	7060	28.19	20230103	16700	-45.81	20220831	5280	71.40	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
76	20230818	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-200	5	-2.17	1558635120	173620	58.70	9010	9190	8850	11980	6460	9220	8977.06	0.67	0	12372	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1643	214.76	5.34	12	0.95	42.00	1688.00	17400	20220817	-48.16	5280	20221017	70.83	15880	-43.20	20230425	7060	27.76	20230103	16700	-45.99	20220831	5280	70.83	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
77	20230818	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-200	5	-2.17	1407678520	156870	53.03	9010	9190	8850	11980	6460	9220	8973.29	0.67	0	13393	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1643	214.76	5.34	12	0.86	42.00	1688.00	17400	20220817	-48.16	5280	20221017	70.83	15880	-43.20	20230425	7060	27.76	20230103	16700	-45.99	20220831	5280	70.83	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
78	20230818	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-220	5	-2.39	1308077040	145809	49.29	9010	9190	8850	11980	6460	9220	8970.90	0.67	0	11760	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1640	214.29	5.33	12	0.80	42.00	1688.00	17400	20220817	-48.28	5280	20221017	70.45	15880	-43.32	20230425	7060	27.48	20230103	16700	-46.11	20220831	5280	70.45	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
79	20230818	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-150	5	-1.63	1075978710	120240	40.65	9010	9100	8850	11980	6460	9220	8948.24	0.67	0	18454	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1652	215.95	5.37	12	0.66	42.00	1688.00	17400	20220817	-47.87	5280	20221017	71.78	15880	-42.88	20230425	7060	28.47	20230103	16700	-45.69	20220831	5280	71.78	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
80	20230818	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-290	5	-3.15	821798640	91960	31.09	9010	9100	8850	11980	6460	9220	8935.99	0.67	0	10062	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1627	212.62	5.29	12	0.50	42.00	1688.00	17400	20220817	-48.68	5280	20221017	69.13	15880	-43.77	20230425	7060	26.49	20230103	16700	-46.53	20220831	5280	69.13	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
81	20230818	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-340	5	-3.69	271673900	30265	10.23	9010	9100	8880	11980	6460	9220	8975.23	0.67	0	-6994	9773	9496	9223	8946	8673	9360	8810	91	2760	500	6450	10	1	18217551	1618	211.43	5.26	12	0.17	42.00	1688.00	17400	20220817	-48.97	5280	20221017	68.18	15880	-44.08	20230425	7060	25.78	20230103	16700	-46.83	20220831	5280	68.18	20221017	6.90	N	388050	500	91 억		122872	N	N	28	N	00	N
82	20230817	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-300	5	-3.15	2641247640	289235	106.19	9480	9500	8950	12370	6670	9520	9131.03	0.41	0	48688	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1680	219.52	5.46	12	1.59	42.00	1688.00	19850	20220816	-53.55	5280	20221017	74.62	15880	-41.94	20230425	7060	30.59	20230103	17400	-47.01	20220817	5280	74.62	20221017	6.88	N	388050	500	91 억		74181	N	N	28	N	00	N
83	20230817	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-300	5	-3.15	2508351830	274818	100.89	9480	9500	8950	12370	6670	9520	9126.58	0.41	0	44462	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1680	219.52	5.46	12	1.51	42.00	1688.00	19850	20220816	-53.55	5280	20221017	74.62	15880	-41.94	20230425	7060	30.59	20230103	17400	-47.01	20220817	5280	74.62	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
84	20230817	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-280	5	-2.94	2248672160	246673	90.56	9480	9500	8950	12370	6670	9520	9115.16	0.41	0	44015	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1683	220.00	5.47	12	1.35	42.00	1688.00	19850	20220816	-53.45	5280	20221017	75.00	15880	-41.81	20230425	7060	30.88	20230103	17400	-46.90	20220817	5280	75.00	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
85	20230817	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-310	5	-3.26	2088147700	229261	84.17	9480	9500	8950	12370	6670	9520	9107.24	0.41	0	38220	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1678	219.29	5.46	12	1.26	42.00	1688.00	19850	20220816	-53.60	5280	20221017	74.43	15880	-42.00	20230425	7060	30.45	20230103	17400	-47.07	20220817	5280	74.43	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
86	20230817	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-380	5	-3.99	1867476860	205302	75.37	9480	9500	8950	12370	6670	9520	9095.18	0.41	0	34699	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1665	217.62	5.41	12	1.13	42.00	1688.00	19850	20220816	-53.95	5280	20221017	73.11	15880	-42.44	20230425	7060	29.46	20230103	17400	-47.47	20220817	5280	73.11	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
87	20230817	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-410	5	-4.31	1696554620	186610	68.51	9480	9500	8950	12370	6670	9520	9090.26	0.41	0	24795	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1660	216.90	5.40	12	1.02	42.00	1688.00	19850	20220816	-54.11	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	17400	-47.64	20220817	5280	72.54	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
88	20230817	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-350	5	-3.68	1441880640	158534	58.20	9480	9500	8950	12370	6670	9520	9093.71	0.41	0	29989	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1671	218.33	5.43	12	0.87	42.00	1688.00	19850	20220816	-53.80	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	17400	-47.30	20220817	5280	73.67	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
89	20230817	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-360	5	-3.78	403814290	43717	16.05	9480	9500	9100	12370	6670	9520	9233.64	0.41	0	2452	10120	9820	9670	9370	9220	9745	9295	91	2850	500	6660	10	1	18217551	1669	218.10	5.43	12	0.24	42.00	1688.00	19850	20220816	-53.85	5280	20221017	73.48	15880	-42.32	20230425	7060	29.75	20230103	17400	-47.36	20220817	5280	73.48	20221017	6.88	N	388050	500	91 억		74181	N	N	17	N	00	N
90	20230816	161129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9520	-420	5	-4.23	2583610840	267169	164.06	9940	9970	9520	12920	6960	9940	9670.58	0.49	0	-15792	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1734	226.67	5.64	12	1.47	42.00	1688.00	20150	20220812	-52.75	5280	20221017	80.30	15880	-40.05	20230425	7060	34.84	20230103	19850	-52.04	20220816	5280	80.30	20221017	6.90	N	388050	500	91 억		90123	N	N	17	N	00	N
91	20230816	151132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9560	-380	5	-3.82	2439788610	252082	154.79	9940	9970	9530	12920	6960	9940	9678.55	0.49	0	-16150	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1742	227.62	5.66	12	1.38	42.00	1688.00	20150	20220812	-52.56	5280	20221017	81.06	15880	-39.80	20230425	7060	35.41	20230103	19850	-51.84	20220816	5280	81.06	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
92	20230816	141129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9570	-370	5	-3.72	2037727670	210054	128.99	9940	9970	9550	12920	6960	9940	9700.96	0.49	0	-9967	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1743	227.86	5.67	12	1.15	42.00	1688.00	20150	20220812	-52.51	5280	20221017	81.25	15880	-39.74	20230425	7060	35.55	20230103	19850	-51.79	20220816	5280	81.25	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
93	20230816	131126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9700	-240	5	-2.41	1539383520	158196	97.14	9940	9970	9660	12920	6960	9940	9730.86	0.49	0	2992	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1767	230.95	5.75	12	0.87	42.00	1688.00	20150	20220812	-51.86	5280	20221017	83.71	15880	-38.92	20230425	7060	37.39	20230103	19850	-51.13	20220816	5280	83.71	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
94	20230816	121144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9700	-240	5	-2.41	1455366650	149529	91.82	9940	9970	9660	12920	6960	9940	9733.00	0.49	0	2748	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1767	230.95	5.75	12	0.82	42.00	1688.00	20150	20220812	-51.86	5280	20221017	83.71	15880	-38.92	20230425	7060	37.39	20230103	19850	-51.13	20220816	5280	83.71	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
95	20230816	111140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9750	-190	5	-1.91	1209653240	124154	76.24	9940	9970	9670	12920	6960	9940	9743.16	0.49	0	1746	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1776	232.14	5.78	12	0.68	42.00	1688.00	20150	20220812	-51.61	5280	20221017	84.66	15880	-38.60	20230425	7060	38.10	20230103	19850	-50.88	20220816	5280	84.66	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
96	20230816	101131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9710	-230	5	-2.31	1021956480	104847	64.38	9940	9970	9670	12920	6960	9940	9747.11	0.49	0	-2404	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1769	231.19	5.75	12	0.58	42.00	1688.00	20150	20220812	-51.81	5280	20221017	83.90	15880	-38.85	20230425	7060	37.54	20230103	19850	-51.08	20220816	5280	83.90	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
97	20230816	091125	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9710	-230	5	-2.31	495804470	50743	31.16	9940	9970	9700	12920	6960	9940	9770.88	0.49	0	-4711	10320	10130	10030	9840	9740	10080	9790	91	2980	500	6950	10	1	18217551	1769	231.19	5.75	12	0.28	42.00	1688.00	20150	20220812	-51.81	5280	20221017	83.90	15880	-38.85	20230425	7060	37.54	20230103	19850	-51.08	20220816	5280	83.90	20221017	6.90	N	388050	500	91 억		90123	N	N	10	N	00	N
98	20230814	161115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9940	-190	5	-1.88	1608584630	160916	138.79	10100	10220	9930	13160	7100	10130	9996.50	0.65	0	-28427	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1811	236.67	5.89	12	0.88	42.00	1688.00	20150	20220812	-50.67	5280	20221017	88.26	15880	-37.41	20230425	7060	40.79	20230103	19850	-49.92	20220816	5280	88.26	20221017	6.88	N	388050	500	91 억		118714	N	N	10	N	00	N
99	20230814	151113	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9950	-180	5	-1.78	1488702350	148856	128.38	10100	10220	9930	13160	7100	10130	10000.96	0.65	0	-28021	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1813	236.90	5.89	12	0.82	42.00	1688.00	20150	20220812	-50.62	5280	20221017	88.45	15880	-37.34	20230425	7060	40.93	20230103	19850	-49.87	20220816	5280	88.45	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
100	20230814	141116	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10010	-120	5	-1.18	1320946730	132009	113.85	10100	10220	9930	13160	7100	10130	10006.49	0.65	0	-25925	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1824	238.33	5.93	12	0.72	42.00	1688.00	20150	20220812	-50.32	5280	20221017	89.58	15880	-36.96	20230425	7060	41.78	20230103	19850	-49.57	20220816	5280	89.58	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
101	20230814	131102	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9970	-160	5	-1.58	1028500280	102647	88.53	10100	10220	9950	13160	7100	10130	10019.78	0.65	0	-18480	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1816	237.38	5.91	12	0.56	42.00	1688.00	20150	20220812	-50.52	5280	20221017	88.83	15880	-37.22	20230425	7060	41.22	20230103	19850	-49.77	20220816	5280	88.83	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
102	20230814	121112	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9970	-160	5	-1.58	864891100	86254	74.39	10100	10220	9950	13160	7100	10130	10027.26	0.65	0	-14616	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1816	237.38	5.91	12	0.47	42.00	1688.00	20150	20220812	-50.52	5280	20221017	88.83	15880	-37.22	20230425	7060	41.22	20230103	19850	-49.77	20220816	5280	88.83	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
103	20230814	111103	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10000	-130	5	-1.28	704413680	70182	60.53	10100	10220	9950	13160	7100	10130	10036.96	0.65	0	-11670	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1822	238.10	5.92	12	0.39	42.00	1688.00	20150	20220812	-50.37	5280	20221017	89.39	15880	-37.03	20230425	7060	41.64	20230103	19850	-49.62	20220816	5280	89.39	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
104	20230814	101108	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	-110	5	-1.09	524858980	52240	45.06	10100	10220	9950	13160	7100	10130	10047.07	0.65	0	-5880	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1825	238.57	5.94	12	0.29	42.00	1688.00	20150	20220812	-50.27	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	19850	-49.52	20220816	5280	89.77	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
105	20230814	091104	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10000	-130	5	-1.28	178822630	17824	15.37	10100	10180	9950	13160	7100	10130	10032.69	0.65	0	-5171	10363	10246	10133	10016	9903	10190	9960	91	3030	500	7090	10	1	18217551	1822	238.10	5.92	12	0.10	42.00	1688.00	20150	20220812	-50.37	5280	20221017	89.39	15880	-37.03	20230425	7060	41.64	20230103	19850	-49.62	20220816	5280	89.39	20221017	6.88	N	388050	500	91 억		118714	N	N	0	N	00	N
106	20230811	161104	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10130	30	2	0.30	1148508040	113147	58.91	10230	10250	10020	13130	7070	10100	10150.66	0.54	0	19566	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1845	241.19	6.00	12	0.62	42.00	1688.00	20150	20220812	-49.73	5280	20221017	91.86	15880	-36.21	20230425	7060	43.48	20230103	20150	-49.73	20220812	5280	91.86	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
107	20230811	151058	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	50	2	0.50	1072380200	105635	55.00	10230	10250	10020	13130	7070	10100	10151.83	0.54	0	18088	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1849	241.67	6.01	12	0.58	42.00	1688.00	20150	20220812	-49.63	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	20150	-49.63	20220812	5280	92.23	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
108	20230811	141056	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10160	60	2	0.59	895615880	88181	45.91	10230	10250	10020	13130	7070	10100	10156.67	0.54	0	18469	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1851	241.90	6.02	12	0.48	42.00	1688.00	20150	20220812	-49.58	5280	20221017	92.42	15880	-36.02	20230425	7060	43.91	20230103	20150	-49.58	20220812	5280	92.42	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
109	20230811	131056	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10170	70	2	0.69	795541530	78345	40.79	10230	10250	10020	13130	7070	10100	10154.45	0.54	0	18506	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1853	242.14	6.02	12	0.43	42.00	1688.00	20150	20220812	-49.53	5280	20221017	92.61	15880	-35.96	20230425	7060	44.05	20230103	20150	-49.53	20220812	5280	92.61	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
110	20230811	121046	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10240	140	2	1.39	686087750	67621	35.21	10230	10250	10020	13130	7070	10100	10146.19	0.54	0	15761	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1865	243.81	6.07	12	0.37	42.00	1688.00	20150	20220812	-49.18	5280	20221017	93.94	15880	-35.52	20230425	7060	45.04	20230103	20150	-49.18	20220812	5280	93.94	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
111	20230811	111048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10240	140	2	1.39	583704750	57585	29.98	10230	10250	10020	13130	7070	10100	10136.51	0.54	0	15147	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1865	243.81	6.07	12	0.32	42.00	1688.00	20150	20220812	-49.18	5280	20221017	93.94	15880	-35.52	20230425	7060	45.04	20230103	20150	-49.18	20220812	5280	93.94	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
112	20230811	101040	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10170	70	2	0.69	383100000	37917	19.74	10230	10230	10020	13130	7070	10100	10103.66	0.54	0	10911	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1853	242.14	6.02	12	0.21	42.00	1688.00	20150	20220812	-49.53	5280	20221017	92.61	15880	-35.96	20230425	7060	44.05	20230103	20150	-49.53	20220812	5280	92.61	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
113	20230811	091055	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10050	-50	5	-0.50	73380910	7265	3.78	10230	10230	10020	13130	7070	10100	10100.62	0.54	0	-93	10606	10352	10176	9922	9746	10480	10050	91	3030	500	7070	10	1	18217551	1831	239.29	5.95	12	0.04	42.00	1688.00	20150	20220812	-50.12	5280	20221017	90.34	15880	-36.71	20230425	7060	42.35	20230103	20150	-50.12	20220812	5280	90.34	20221017	6.84	N	388050	500	91 억		99120	N	N	2	N	00	N
114	20230810	161043	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10100	-70	5	-0.69	1908770250	188345	80.74	10000	10430	10000	13220	7120	10170	10134.60	0.46	0	17738	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1840	240.48	5.98	12	1.03	42.00	1688.00	20150	20220812	-49.88	5280	20221017	91.29	15880	-36.40	20230425	7060	43.06	20230103	20150	-49.88	20220812	5280	91.29	20221017	6.67	N	388050	500	91 억		83229	N	N	2	N	00	N
115	20230810	151040	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10090	-80	5	-0.79	1723360240	169924	72.84	10000	10430	10000	13220	7120	10170	10141.95	0.46	0	17851	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1838	240.24	5.98	12	0.93	42.00	1688.00	20150	20220812	-49.93	5280	20221017	91.10	15880	-36.46	20230425	7060	42.92	20230103	20150	-49.93	20220812	5280	91.10	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
116	20230810	141040	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10140	-30	5	-0.29	1496416010	147488	63.22	10000	10430	10000	13220	7120	10170	10146.02	0.46	0	18805	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1847	241.43	6.01	12	0.81	42.00	1688.00	20150	20220812	-49.68	5280	20221017	92.05	15880	-36.15	20230425	7060	43.63	20230103	20150	-49.68	20220812	5280	92.05	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
117	20230810	131031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10130	-40	5	-0.39	1344182090	132451	56.78	10000	10430	10000	13220	7120	10170	10148.52	0.46	0	18491	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1845	241.19	6.00	12	0.73	42.00	1688.00	20150	20220812	-49.73	5280	20221017	91.86	15880	-36.21	20230425	7060	43.48	20230103	20150	-49.73	20220812	5280	91.86	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
118	20230810	121051	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	-20	5	-0.20	1227138220	120896	51.82	10000	10430	10000	13220	7120	10170	10150.36	0.46	0	18155	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1849	241.67	6.01	12	0.66	42.00	1688.00	20150	20220812	-49.63	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	20150	-49.63	20220812	5280	92.23	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
119	20230810	111053	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	-20	5	-0.20	1055174680	103952	44.56	10000	10430	10000	13220	7120	10170	10150.60	0.46	0	12709	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1849	241.67	6.01	12	0.57	42.00	1688.00	20150	20220812	-49.63	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	20150	-49.63	20220812	5280	92.23	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
120	20230810	101046	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10120	-50	5	-0.49	824640000	81268	34.84	10000	10430	10000	13220	7120	10170	10147.17	0.46	0	11421	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1844	240.95	6.00	12	0.45	42.00	1688.00	20150	20220812	-49.78	5280	20221017	91.67	15880	-36.27	20230425	7060	43.34	20230103	20150	-49.78	20220812	5280	91.67	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
121	20230810	091056	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10160	-10	5	-0.10	251065040	24975	10.71	10000	10190	10000	13220	7120	10170	10052.65	0.46	0	15239	10656	10412	10156	9912	9656	10535	10035	91	3050	500	7110	10	1	18217551	1851	241.90	6.02	12	0.14	42.00	1688.00	20150	20220812	-49.58	5280	20221017	92.42	15880	-36.02	20230425	7060	43.91	20230103	20150	-49.58	20220812	5280	92.42	20221017	6.67	N	388050	500	91 억		83229	N	N	0	N	00	N
122	20230809	161041	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10170	20	2	0.20	2312806450	227461	88.71	10020	10400	9900	13190	7110	10150	10167.92	0.44	0	2510	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1853	242.14	6.02	12	1.25	42.00	1688.00	20150	20220812	-49.53	5280	20221017	92.61	15880	-35.96	20230425	7060	44.05	20230103	50100	-79.70	20220809	5280	92.61	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
123	20230809	151029	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10200	50	2	0.49	2194671430	215858	84.19	10020	10400	9900	13190	7110	10150	10167.20	0.44	0	1868	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1858	242.86	6.04	12	1.18	42.00	1688.00	20150	20220812	-49.38	5280	20221017	93.18	15880	-35.77	20230425	7060	44.48	20230103	50100	-79.64	20220809	5280	93.18	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
124	20230809	141026	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10200	50	2	0.49	1881270390	185171	72.22	10020	10400	9900	13190	7110	10150	10159.64	0.44	0	346	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1858	242.86	6.04	12	1.02	42.00	1688.00	20150	20220812	-49.38	5280	20221017	93.18	15880	-35.77	20230425	7060	44.48	20230103	50100	-79.64	20220809	5280	93.18	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
125	20230809	131049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10180	30	2	0.30	1722472100	169565	66.13	10020	10400	9900	13190	7110	10150	10158.18	0.44	0	-491	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1855	242.38	6.03	12	0.93	42.00	1688.00	20150	20220812	-49.48	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	50100	-79.68	20220809	5280	92.80	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
126	20230809	121048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10180	30	2	0.30	1649415150	162393	63.34	10020	10400	9900	13190	7110	10150	10156.94	0.44	0	-972	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1855	242.38	6.03	12	0.89	42.00	1688.00	20150	20220812	-49.48	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	50100	-79.68	20220809	5280	92.80	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
127	20230809	111039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	0	3	0.00	1550929140	152739	59.57	10020	10400	9900	13190	7110	10150	10154.11	0.44	0	-868	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1849	241.67	6.01	12	0.84	42.00	1688.00	20150	20220812	-49.63	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	50100	-79.74	20220809	5280	92.23	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
128	20230809	101028	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10140	-10	5	-0.10	622941280	62065	24.21	10020	10200	9900	13190	7110	10150	10036.90	0.44	0	15933	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1847	241.43	6.01	12	0.34	42.00	1688.00	20150	20220812	-49.68	5280	20221017	92.05	15880	-36.15	20230425	7060	43.63	20230103	50100	-79.76	20220809	5280	92.05	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
129	20230809	091033	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9970	-180	5	-1.77	205079970	20535	8.01	10020	10080	9900	13190	7110	10150	9986.75	0.44	0	1717	10916	10532	10296	9912	9676	10415	9795	91	3040	500	7100	10	1	18217551	1816	237.38	5.91	12	0.11	42.00	1688.00	20150	20220812	-50.52	5280	20221017	88.83	15880	-37.22	20230425	7060	41.22	20230103	50100	-80.10	20220809	5280	88.83	20221017	6.66	N	388050	500	91 억		80702	N	N	0	N	00	N
130	20230808	161053	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	-500	5	-4.69	2616909910	253390	60.98	10650	10680	10060	13840	7460	10650	10328.03	0.53	0	-15804	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1849	241.67	6.01	12	1.39	42.00	1688.00	20150	20220812	-49.63	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	54000	-81.20	20220808	5280	92.23	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
131	20230808	151038	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10100	-550	5	-5.16	2461518630	238051	57.28	10650	10680	10060	13840	7460	10650	10340.15	0.53	0	-15890	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1840	240.48	5.98	12	1.31	42.00	1688.00	20150	20220812	-49.88	5280	20221017	91.29	15880	-36.40	20230425	7060	43.06	20230103	54000	-81.30	20220808	5280	91.29	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
132	20230808	141034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10220	-430	5	-4.04	1887087110	181529	43.68	10650	10680	10220	13840	7460	10650	10395.36	0.53	0	-14235	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1862	243.33	6.05	12	1.00	42.00	1688.00	20150	20220812	-49.28	5280	20221017	93.56	15880	-35.64	20230425	7060	44.76	20230103	54000	-81.07	20220808	5280	93.56	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
133	20230808	131024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10290	-360	5	-3.38	1658896790	159304	38.33	10650	10680	10240	13840	7460	10650	10413.24	0.53	0	-12126	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1875	245.00	6.10	12	0.87	42.00	1688.00	20150	20220812	-48.93	5280	20221017	94.89	15880	-35.20	20230425	7060	45.75	20230103	54000	-80.94	20220808	5280	94.89	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
134	20230808	121031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10270	-380	5	-3.57	1594044370	152999	36.82	10650	10680	10240	13840	7460	10650	10418.49	0.53	0	-11889	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1871	244.52	6.08	12	0.84	42.00	1688.00	20150	20220812	-49.03	5280	20221017	94.51	15880	-35.33	20230425	7060	45.47	20230103	54000	-80.98	20220808	5280	94.51	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
135	20230808	111019	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10350	-300	5	-2.82	1182589570	113085	27.21	10650	10680	10300	13840	7460	10650	10457.34	0.53	0	-13325	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1886	246.43	6.13	12	0.62	42.00	1688.00	20150	20220812	-48.64	5280	20221017	96.02	15880	-34.82	20230425	7060	46.60	20230103	54000	-80.83	20220808	5280	96.02	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
136	20230808	101034	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10440	-210	5	-1.97	782312700	74453	17.92	10650	10680	10420	13840	7460	10650	10507.26	0.53	0	-10215	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1902	248.57	6.18	12	0.41	42.00	1688.00	20150	20220812	-48.19	5280	20221017	97.73	15880	-34.26	20230425	7060	47.88	20230103	54000	-80.67	20220808	5280	97.73	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
137	20230808	091039	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10570	-80	5	-0.75	239998680	22664	5.45	10650	10680	10480	13840	7460	10650	10589.12	0.53	0	-2855	11156	10902	10726	10472	10296	10815	10385	91	3190	500	7450	10	1	18217551	1926	251.67	6.26	12	0.12	42.00	1688.00	20150	20220812	-47.54	5280	20221017	100.19	15880	-33.44	20230425	7060	49.72	20230103	54000	-80.43	20220808	5280	100.19	20221017	6.56	N	388050	500	91 억		96505	N	N	0	N	00	N
138	20230807	161030	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10650	160	2	1.53	4414907980	410396	143.94	10800	10980	10550	13630	7350	10490	10758.45	0.47	0	10948	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1940	253.57	6.31	12	2.25	42.00	1688.00	20150	20220812	-47.15	5280	20221017	101.70	15880	-32.93	20230425	7060	50.85	20230103	54000	-80.28	20220808	5280	101.70	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
139	20230807	151029	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	140	2	1.33	4175342790	387854	136.03	10800	10980	10590	13630	7350	10490	10765.24	0.47	0	9888	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1937	253.10	6.30	12	2.13	42.00	1688.00	20150	20220812	-47.25	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	54000	-80.31	20220808	5280	101.33	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
140	20230807	141036	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	140	2	1.33	3771660410	349953	122.74	10800	10980	10590	13630	7350	10490	10777.62	0.47	0	7910	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1937	253.10	6.30	12	1.92	42.00	1688.00	20150	20220812	-47.25	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	54000	-80.31	20220808	5280	101.33	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
141	20230807	131023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10600	110	2	1.05	3549829540	329040	115.40	10800	10980	10590	13630	7350	10490	10788.44	0.47	0	9938	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1931	252.38	6.28	12	1.81	42.00	1688.00	20150	20220812	-47.39	5280	20221017	100.76	15880	-33.25	20230425	7060	50.14	20230103	54000	-80.37	20220808	5280	100.76	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
142	20230807	121023	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10740	250	2	2.38	3333405820	308695	108.27	10800	10980	10590	13630	7350	10490	10798.38	0.47	0	17711	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1957	255.71	6.36	12	1.69	42.00	1688.00	20150	20220812	-46.70	5280	20221017	103.41	15880	-32.37	20230425	7060	52.12	20230103	54000	-80.11	20220808	5280	103.41	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
143	20230807	111014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10700	210	2	2.00	3167647580	293227	102.84	10800	10980	10590	13630	7350	10490	10802.71	0.47	0	14628	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1949	254.76	6.34	12	1.61	42.00	1688.00	20150	20220812	-46.90	5280	20221017	102.65	15880	-32.62	20230425	7060	51.56	20230103	54000	-80.19	20220808	5280	102.65	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
144	20230807	101027	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	170	2	1.62	2806342700	259267	90.93	10800	10980	10610	13630	7350	10490	10824.14	0.47	0	15268	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1942	253.81	6.32	12	1.42	42.00	1688.00	20150	20220812	-47.10	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	54000	-80.26	20220808	5280	101.89	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
145	20230807	091024	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10920	430	2	4.10	1512518380	139240	48.84	10800	10980	10700	13630	7350	10490	10862.67	0.47	0	12061	11003	10746	10443	10186	9883	10875	10315	91	3140	500	7340	10	1	18217551	1989	260.00	6.47	12	0.76	42.00	1688.00	20150	20220812	-45.81	5280	20221017	106.82	15880	-31.23	20230425	7060	54.67	20230103	54000	-79.78	20220808	5280	106.82	20221017	6.43	N	388050	500	91 억		85889	N	N	63	N	00	N
146	20230804	161018	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10490	190	2	1.84	2937733220	280643	50.46	10300	10700	10140	13390	7210	10300	10467.86	0.31	0	28555	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1911	249.76	6.21	12	1.54	42.00	1688.00	20150	20220812	-47.94	5280	20221017	98.67	15880	-33.94	20230425	7060	48.58	20230103	55100	-80.96	20220805	5280	98.67	20221017	6.26	N	388050	500	91 억		57029	N	N	63	N	00	N
147	20230804	151017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10440	140	2	1.36	2760207570	263643	47.40	10300	10700	10140	13390	7210	10300	10469.50	0.31	0	29075	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1902	248.57	6.18	12	1.45	42.00	1688.00	20150	20220812	-48.19	5280	20221017	97.73	15880	-34.26	20230425	7060	47.88	20230103	55100	-81.05	20220805	5280	97.73	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
148	20230804	141031	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10490	190	2	1.84	2439891540	232932	41.88	10300	10700	10140	13390	7210	10300	10474.71	0.31	0	24803	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1911	249.76	6.21	12	1.28	42.00	1688.00	20150	20220812	-47.94	5280	20221017	98.67	15880	-33.94	20230425	7060	48.58	20230103	55100	-80.96	20220805	5280	98.67	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
149	20230804	131014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10430	130	2	1.26	2242591060	214025	38.48	10300	10700	10140	13390	7210	10300	10478.19	0.31	0	25432	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1900	248.33	6.18	12	1.17	42.00	1688.00	20150	20220812	-48.24	5280	20221017	97.54	15880	-34.32	20230425	7060	47.73	20230103	55100	-81.07	20220805	5280	97.54	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
150	20230804	121007	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10480	180	2	1.75	2043629920	194926	35.05	10300	10700	10140	13390	7210	10300	10484.15	0.31	0	27696	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1909	249.52	6.21	12	1.07	42.00	1688.00	20150	20220812	-47.99	5280	20221017	98.48	15880	-34.01	20230425	7060	48.44	20230103	55100	-80.98	20220805	5280	98.48	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
151	20230804	111021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10530	230	2	2.23	1801879270	171841	30.90	10300	10700	10140	13390	7210	10300	10485.76	0.31	0	29048	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1918	250.71	6.24	12	0.94	42.00	1688.00	20150	20220812	-47.74	5280	20221017	99.43	15880	-33.69	20230425	7060	49.15	20230103	55100	-80.89	20220805	5280	99.43	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
152	20230804	101002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10550	250	2	2.43	1138179530	109421	19.67	10300	10670	10140	13390	7210	10300	10401.86	0.31	0	18198	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1922	251.19	6.25	12	0.60	42.00	1688.00	20150	20220812	-47.64	5280	20221017	99.81	15880	-33.56	20230425	7060	49.43	20230103	55100	-80.85	20220805	5280	99.81	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
153	20230804	091003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	-150	5	-1.46	158450800	15532	2.79	10300	10310	10140	13390	7210	10300	10201.42	0.31	0	230	11466	10882	10516	9932	9566	10700	9750	91	3090	500	7210	10	1	18217551	1849	241.67	6.01	12	0.09	42.00	1688.00	20150	20220812	-49.63	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	55100	-81.58	20220805	5280	92.23	20221017	6.26	N	388050	500	91 억		57029	N	N	57	N	00	N
154	20230803	161008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10300	-730	5	-6.62	5779673810	550550	48.69	11030	11100	10150	14330	7730	11030	10498.01	0.85	0	-97495	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1876	245.24	6.10	12	3.02	42.00	1688.00	20150	20220812	-48.88	5280	20221017	95.08	15880	-35.14	20230425	7060	45.89	20230103	55100	-81.31	20220805	5280	95.08	20221017	6.09	N	388050	500	91 억		154449	N	N	57	N	00	N
155	20230803	151013	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10270	-760	5	-6.89	5523962290	525658	46.49	11030	11100	10150	14330	7730	11030	10508.59	0.85	0	-98046	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1871	244.52	6.08	12	2.89	42.00	1688.00	20150	20220812	-49.03	5280	20221017	94.51	15880	-35.33	20230425	7060	45.47	20230103	55100	-81.36	20220805	5280	94.51	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
156	20230803	141006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10330	-700	5	-6.35	4950427700	469952	41.56	11030	11100	10150	14330	7730	11030	10533.83	0.85	0	-90033	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1882	245.95	6.12	12	2.58	42.00	1688.00	20150	20220812	-48.73	5280	20221017	95.64	15880	-34.95	20230425	7060	46.32	20230103	55100	-81.25	20220805	5280	95.64	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
157	20230803	131008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10270	-760	5	-6.89	4611485340	437040	38.65	11030	11100	10150	14330	7730	11030	10551.56	0.85	0	-79532	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1871	244.52	6.08	12	2.40	42.00	1688.00	20150	20220812	-49.03	5280	20221017	94.51	15880	-35.33	20230425	7060	45.47	20230103	55100	-81.36	20220805	5280	94.51	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
158	20230803	121014	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10290	-740	5	-6.71	4341491910	410676	36.32	11030	11100	10150	14330	7730	11030	10571.50	0.85	0	-72154	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1875	245.00	6.10	12	2.25	42.00	1688.00	20150	20220812	-48.93	5280	20221017	94.89	15880	-35.20	20230425	7060	45.75	20230103	55100	-81.32	20220805	5280	94.89	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
159	20230803	111001	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10300	-730	5	-6.62	3710771210	349068	30.87	11030	11100	10250	14330	7730	11030	10630.43	0.85	0	-57946	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1876	245.24	6.10	12	1.92	42.00	1688.00	20150	20220812	-48.88	5280	20221017	95.08	15880	-35.14	20230425	7060	45.89	20230103	55100	-81.31	20220805	5280	95.08	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
160	20230803	100958	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	-400	5	-3.63	2142035110	198676	17.57	11030	11100	10630	14330	7730	11030	10781.46	0.85	0	-34730	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1937	253.10	6.30	12	1.09	42.00	1688.00	20150	20220812	-47.25	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	55100	-80.71	20220805	5280	101.33	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
161	20230803	091000	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10740	-290	5	-2.63	842419650	77732	6.87	11030	11100	10650	14330	7730	11030	10837.31	0.85	0	-21729	11583	11306	10943	10666	10303	11445	10805	91	3300	500	7720	10	1	18217551	1957	255.71	6.36	12	0.43	42.00	1688.00	20150	20220812	-46.70	5280	20221017	103.41	15880	-32.37	20230425	7060	52.12	20230103	55100	-80.51	20220805	5280	103.41	20221017	6.09	N	388050	500	91 억		154449	N	N	5	N	00	N
162	20230802	161008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11030	360	2	3.37	12325627090	1117549	371.85	10620	11220	10580	13870	7470	10670	11029.20	0.95	0	-18126	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	2009	262.62	6.53	12	6.13	42.00	1688.00	20150	20220812	-45.26	5280	20221017	108.90	15880	-30.54	20230425	7060	56.23	20230103	55100	-79.98	20220805	5280	108.90	20221017	6.06	N	388050	500	91 억		173450	N	N	5	N	00	N
163	20230802	151020	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10990	320	2	3.00	12078129610	1095078	364.38	10620	11220	10580	13870	7470	10670	11029.51	0.95	0	-17903	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	2002	261.67	6.51	12	6.01	42.00	1688.00	20150	20220812	-45.46	5280	20221017	108.14	15880	-30.79	20230425	7060	55.67	20230103	55100	-80.05	20220805	5280	108.14	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
164	20230802	141007	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10960	290	2	2.72	10578671320	959261	319.18	10620	11220	10580	13870	7470	10670	11027.99	0.95	0	7677	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	1997	260.95	6.49	12	5.27	42.00	1688.00	20150	20220812	-45.61	5280	20221017	107.58	15880	-30.98	20230425	7060	55.24	20230103	55100	-80.11	20220805	5280	107.58	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
165	20230802	130959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11010	340	2	3.19	8521956620	772369	257.00	10620	11220	10580	13870	7470	10670	11033.59	0.95	0	21809	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	2006	262.14	6.52	12	4.24	42.00	1688.00	20150	20220812	-45.36	5280	20221017	108.52	15880	-30.67	20230425	7060	55.95	20230103	55100	-80.02	20220805	5280	108.52	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
166	20230802	120956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11050	380	2	3.56	8057698110	730166	242.96	10620	11220	10580	13870	7470	10670	11035.50	0.95	0	28035	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	2013	263.10	6.55	12	4.01	42.00	1688.00	20150	20220812	-45.16	5280	20221017	109.28	15880	-30.42	20230425	7060	56.52	20230103	55100	-79.95	20220805	5280	109.28	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
167	20230802	110959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11100	430	2	4.03	6314242130	571862	190.28	10620	11220	10580	13870	7470	10670	11041.63	0.95	0	52548	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	2022	264.29	6.58	12	3.14	42.00	1688.00	20150	20220812	-44.91	5280	20221017	110.23	15880	-30.10	20230425	7060	57.22	20230103	55100	-79.85	20220805	5280	110.23	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
168	20230802	100959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11120	450	2	4.22	4465966360	405933	135.07	10620	11180	10580	13870	7470	10670	11001.84	0.95	0	20932	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	2026	264.76	6.59	12	2.23	42.00	1688.00	20150	20220812	-44.81	5280	20221017	110.61	15880	-29.97	20230425	7060	57.51	20230103	55100	-79.82	20220805	5280	110.61	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
169	20230802	090958	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10930	260	2	2.44	803772540	74197	24.69	10620	10930	10580	13870	7470	10670	10833.23	0.95	0	16397	11070	10870	10660	10460	10250	10765	10355	91	3200	500	7460	10	1	18217551	1991	260.24	6.48	12	0.41	42.00	1688.00	20150	20220812	-45.76	5280	20221017	107.01	15880	-31.17	20230425	7060	54.82	20230103	55100	-80.16	20220805	5280	107.01	20221017	6.06	N	388050	500	91 억		173450	N	N	26	N	00	N
170	20230801	160957	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10670	-50	5	-0.47	3163130210	295424	111.15	10730	10860	10450	13930	7510	10720	10707.11	1.05	0	-18704	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1944	254.05	6.32	12	1.62	42.00	1688.00	20150	20220812	-47.05	5280	20221017	102.08	15880	-32.81	20230425	7060	51.13	20230103	55100	-80.64	20220805	5280	102.08	20221017	6.06	N	388050	500	91 억		192153	N	N	26	N	00	N
171	20230801	150953	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	-60	5	-0.56	3052980080	285095	107.26	10730	10860	10450	13930	7510	10720	10708.63	1.05	0	-18777	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1942	253.81	6.32	12	1.56	42.00	1688.00	20150	20220812	-47.10	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	55100	-80.65	20220805	5280	101.89	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N
172	20230801	141011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10610	-110	5	-1.03	2667164590	248833	93.62	10730	10860	10450	13930	7510	10720	10718.69	1.05	0	-22738	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1933	252.62	6.29	12	1.37	42.00	1688.00	20150	20220812	-47.34	5280	20221017	100.95	15880	-33.19	20230425	7060	50.28	20230103	55100	-80.74	20220805	5280	100.95	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N
173	20230801	130949	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10730	10	2	0.09	2047589400	190344	71.61	10730	10860	10680	13930	7510	10720	10757.39	1.05	0	-5298	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1955	255.48	6.36	12	1.04	42.00	1688.00	20150	20220812	-46.75	5280	20221017	103.22	15880	-32.43	20230425	7060	51.98	20230103	55100	-80.53	20220805	5280	103.22	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N
174	20230801	120949	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10710	-10	5	-0.09	1738439910	161504	60.76	10730	10860	10680	13930	7510	10720	10764.17	1.05	0	774	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1951	255.00	6.34	12	0.89	42.00	1688.00	20150	20220812	-46.85	5280	20221017	102.84	15880	-32.56	20230425	7060	51.70	20230103	55100	-80.56	20220805	5280	102.84	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N
175	20230801	110945	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10750	30	2	0.28	1291474640	119758	45.06	10730	10860	10680	13930	7510	10720	10784.25	1.05	0	4336	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1958	255.95	6.37	12	0.66	42.00	1688.00	20150	20220812	-46.65	5280	20221017	103.60	15880	-32.30	20230425	7060	52.27	20230103	55100	-80.49	20220805	5280	103.60	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N
176	20230801	100952	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10810	90	2	0.84	1036090770	96064	36.14	10730	10860	10680	13930	7510	10720	10785.69	1.05	0	10011	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1969	257.38	6.40	12	0.53	42.00	1688.00	20150	20220812	-46.35	5280	20221017	104.73	15880	-31.93	20230425	7060	53.12	20230103	55100	-80.38	20220805	5280	104.73	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N
177	20230801	090943	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10830	110	2	1.03	378259380	35184	13.24	10730	10840	10680	13930	7510	10720	10751.24	1.05	0	-5893	10880	10800	10650	10570	10420	10840	10610	91	3210	500	7500	10	1	18217551	1973	257.86	6.42	12	0.19	42.00	1688.00	20150	20220812	-46.25	5280	20221017	105.11	15880	-31.80	20230425	7060	53.40	20230103	55100	-80.34	20220805	5280	105.11	20221017	6.06	N	388050	500	91 억		192153	N	N	131	N	00	N