KissMeData/294630/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	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-380	5	-7.55	19312964375	4009579	135.80	5050	5110	4550	6530	3530	5030	4816.85	5.04	0	-166618	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1088	-46.97	12.57	12	17.14	-99.00	370.00	15430	20230808	-69.86	1961	20230314	137.12	15430	-69.86	20230808	1961	137.12	20230314	15430	-69.86	20230808	1961	137.12	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
3	20230831	151412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-365	5	-7.26	18675175725	3872187	131.15	5050	5110	4550	6530	3530	5030	4822.83	5.04	0	-191042	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1091	-47.12	12.61	12	16.55	-99.00	370.00	15430	20230808	-69.77	1961	20230314	137.89	15430	-69.77	20230808	1961	137.89	20230314	15430	-69.77	20230808	1961	137.89	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
4	20230831	141531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-215	5	-4.27	13094039790	2680439	90.78	5050	5110	4735	6530	3530	5030	4884.97	5.04	0	-218176	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1127	-48.64	13.01	12	11.46	-99.00	370.00	15430	20230808	-68.79	1961	20230314	145.54	15430	-68.79	20230808	1961	145.54	20230314	15430	-68.79	20230808	1961	145.54	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
5	20230831	131451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-280	5	-5.57	11604391290	2368234	80.21	5050	5110	4745	6530	3530	5030	4899.95	5.04	0	-219330	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1111	-47.98	12.84	12	10.12	-99.00	370.00	15430	20230808	-69.22	1961	20230314	142.22	15430	-69.22	20230808	1961	142.22	20230314	15430	-69.22	20230808	1961	142.22	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
6	20230831	121545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-210	5	-4.17	9623702590	1953085	66.15	5050	5110	4800	6530	3530	5030	4927.37	5.04	0	-162026	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1128	-48.69	13.03	12	8.35	-99.00	370.00	15430	20230808	-68.76	1961	20230314	145.79	15430	-68.76	20230808	1961	145.79	20230314	15430	-68.76	20230808	1961	145.79	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
7	20230831	112016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-165	5	-3.28	7966296465	1609420	54.51	5050	5110	4835	6530	3530	5030	4949.73	5.04	0	-155296	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1138	-49.14	13.15	12	6.88	-99.00	370.00	15430	20230808	-68.47	1961	20230314	148.09	15430	-68.47	20230808	1961	148.09	20230314	15430	-68.47	20230808	1961	148.09	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
8	20230831	101636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-70	5	-1.39	4572328345	915863	31.02	5050	5110	4930	6530	3530	5030	4992.32	5.04	0	-82288	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	5	1	23395847	1160	-50.10	13.41	12	3.91	-99.00	370.00	15430	20230808	-67.85	1961	20230314	152.93	15430	-67.85	20230808	1961	152.93	20230314	15430	-67.85	20230808	1961	152.93	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
9	20230831	091502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-10	5	-0.20	1660836200	333872	11.31	5050	5080	4930	6530	3530	5030	4974.26	5.04	0	-34723	5403	5216	5113	4926	4823	5165	4875	117	1500	500	3310	10	1	23395847	1174	-50.71	13.57	12	1.43	-99.00	370.00	15430	20230808	-67.47	1961	20230314	155.99	15430	-67.47	20230808	1961	155.99	20230314	15430	-67.47	20230808	1961	155.99	20230314	0.00	N	294630	500	116 억		1179603	N	N	0	N	00	N
10	20230830	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-170	5	-3.27	15040518080	2920332	42.20	5200	5300	5010	6760	3640	5200	5150.49	6.05	0	-235074	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1177	-50.81	13.59	12	12.48	-99.00	370.00	15430	20230808	-67.40	1961	20230314	156.50	15430	-67.40	20230808	1961	156.50	20230314	15430	-67.40	20230808	1961	156.50	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
11	20230830	151347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-170	5	-3.27	14496984260	2812208	40.64	5200	5300	5010	6760	3640	5200	5155.01	6.05	0	-242294	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1177	-50.81	13.59	12	12.02	-99.00	370.00	15430	20230808	-67.40	1961	20230314	156.50	15430	-67.40	20230808	1961	156.50	20230314	15430	-67.40	20230808	1961	156.50	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
12	20230830	141441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-100	5	-1.92	12251109130	2368185	34.22	5200	5300	5060	6760	3640	5200	5173.20	6.05	0	-189289	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1193	-51.52	13.78	12	10.12	-99.00	370.00	15430	20230808	-66.95	1961	20230314	160.07	15430	-66.95	20230808	1961	160.07	20230314	15430	-66.95	20230808	1961	160.07	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
13	20230830	131434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-50	5	-0.96	9804612070	1888677	27.29	5200	5300	5110	6760	3640	5200	5191.26	6.05	0	-97965	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1205	-52.02	13.92	12	8.07	-99.00	370.00	15430	20230808	-66.62	1961	20230314	162.62	15430	-66.62	20230808	1961	162.62	20230314	15430	-66.62	20230808	1961	162.62	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
14	20230830	121446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-20	5	-0.38	8681766120	1670853	24.15	5200	5300	5110	6760	3640	5200	5196.01	6.05	0	-32846	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1212	-52.32	14.00	12	7.14	-99.00	370.00	15430	20230808	-66.43	1961	20230314	164.15	15430	-66.43	20230808	1961	164.15	20230314	15430	-66.43	20230808	1961	164.15	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
15	20230830	112002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-50	5	-0.96	7545140350	1451139	20.97	5200	5300	5110	6760	3640	5200	5199.46	6.05	0	12693	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1205	-52.02	13.92	12	6.20	-99.00	370.00	15430	20230808	-66.62	1961	20230314	162.62	15430	-66.62	20230808	1961	162.62	20230314	15430	-66.62	20230808	1961	162.62	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
16	20230830	101533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-60	5	-1.15	5336471890	1023097	14.79	5200	5300	5110	6760	3640	5200	5216.01	6.05	0	51516	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1203	-51.92	13.89	12	4.37	-99.00	370.00	15430	20230808	-66.69	1961	20230314	162.11	15430	-66.69	20230808	1961	162.11	20230314	15430	-66.69	20230808	1961	162.11	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
17	20230830	091432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	60	2	1.15	2185496450	419278	6.06	5200	5300	5110	6760	3640	5200	5212.54	6.05	0	20461	5753	5476	5253	4976	4753	5365	4865	117	1560	500	3430	10	1	23395847	1231	-53.13	14.22	12	1.79	-99.00	370.00	15430	20230808	-65.91	1961	20230314	168.23	15430	-65.91	20230808	1961	168.23	20230314	15430	-65.91	20230808	1961	168.23	20230314	0.00	N	294630	500	116 억		1414678	N	N	0	N	00	N
18	20230829	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-10	5	-0.19	36038713370	6875378	89.54	5220	5530	5030	6770	3650	5210	5241.77	7.13	0	-254435	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1217	-52.53	14.05	12	29.39	-99.00	370.00	15430	20230808	-66.30	1961	20230314	165.17	15430	-66.30	20230808	1961	165.17	20230314	15430	-66.30	20230808	1961	165.17	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
19	20230829	151356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-30	5	-0.58	35169572260	6708357	87.37	5220	5530	5030	6770	3650	5210	5242.66	7.13	0	-254279	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1212	-52.32	14.00	12	28.67	-99.00	370.00	15430	20230808	-66.43	1961	20230314	164.15	15430	-66.43	20230808	1961	164.15	20230314	15430	-66.43	20230808	1961	164.15	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
20	20230829	141536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-50	5	-0.96	32304356680	6152156	80.13	5220	5530	5030	6770	3650	5210	5250.91	7.13	0	-321689	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1207	-52.12	13.95	12	26.30	-99.00	370.00	15430	20230808	-66.56	1961	20230314	163.13	15430	-66.56	20230808	1961	163.13	20230314	15430	-66.56	20230808	1961	163.13	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
21	20230829	131429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-20	5	-0.38	13593652640	2636417	34.34	5220	5320	5030	6770	3650	5210	5156.07	7.13	0	-192924	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1214	-52.42	14.03	12	11.27	-99.00	370.00	15430	20230808	-66.36	1961	20230314	164.66	15430	-66.36	20230808	1961	164.66	20230314	15430	-66.36	20230808	1961	164.66	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
22	20230829	121531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-120	5	-2.30	11293877360	2189922	28.52	5220	5320	5030	6770	3650	5210	5157.16	7.13	0	-165048	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1191	-51.41	13.76	12	9.36	-99.00	370.00	15430	20230808	-67.01	1961	20230314	159.56	15430	-67.01	20230808	1961	159.56	20230314	15430	-67.01	20230808	1961	159.56	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
23	20230829	112227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-110	5	-2.11	9808421860	1896920	24.71	5220	5320	5060	6770	3650	5210	5170.67	7.13	0	-123677	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1193	-51.52	13.78	12	8.11	-99.00	370.00	15430	20230808	-66.95	1961	20230314	160.07	15430	-66.95	20230808	1961	160.07	20230314	15430	-66.95	20230808	1961	160.07	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
24	20230829	101627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-50	5	-0.96	6706923440	1291670	16.82	5220	5320	5060	6770	3650	5210	5192.42	7.13	0	-82627	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1207	-52.12	13.95	12	5.52	-99.00	370.00	15430	20230808	-66.56	1961	20230314	163.13	15430	-66.56	20230808	1961	163.13	20230314	15430	-66.56	20230808	1961	163.13	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
25	20230829	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	10	2	0.19	2017666050	392195	5.11	5220	5250	5060	6770	3650	5210	5144.26	7.13	0	-12639	5776	5492	5236	4952	4696	5365	4825	117	1560	500	3430	10	1	23395847	1221	-52.73	14.11	12	1.68	-99.00	370.00	15430	20230808	-66.17	1961	20230314	166.19	15430	-66.17	20230808	1961	166.19	20230314	15430	-66.17	20230808	1961	166.19	20230314	0.00	N	294630	500	116 억		1668114	N	N	0	N	00	N
26	20230828	161042	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-210	5	-3.87	40121734200	7635447	32.59	5430	5520	4980	7040	3800	5420	5254.55	7.71	0	-172977	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1219	-52.63	14.08	12	32.64	-99.00	370.00	15430	20230808	-66.23	1961	20230314	165.68	15430	-66.23	20230808	1961	165.68	20230314	15430	-66.23	20230808	1961	165.68	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
27	20230828	151052	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-180	5	-3.32	39244116970	7467401	31.88	5430	5520	4980	7040	3800	5420	5255.17	7.71	0	-193230	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1226	-52.93	14.16	12	31.92	-99.00	370.00	15430	20230808	-66.04	1961	20230314	167.21	15430	-66.04	20230808	1961	167.21	20230314	15430	-66.04	20230808	1961	167.21	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
28	20230828	141055	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-100	5	-1.85	36473603340	6941167	29.63	5430	5520	4980	7040	3800	5420	5254.44	7.71	0	-306574	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1245	-53.74	14.38	12	29.67	-99.00	370.00	15430	20230808	-65.52	1961	20230314	171.29	15430	-65.52	20230808	1961	171.29	20230314	15430	-65.52	20230808	1961	171.29	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
29	20230828	131103	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-80	5	-1.48	34094538020	6495418	27.73	5430	5520	4980	7040	3800	5420	5248.75	7.71	0	-335835	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1249	-53.94	14.43	12	27.76	-99.00	370.00	15430	20230808	-65.39	1961	20230314	172.31	15430	-65.39	20230808	1961	172.31	20230314	15430	-65.39	20230808	1961	172.31	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
30	20230828	121054	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	0	3	0.00	23900989550	4612543	19.69	5430	5520	4980	7040	3800	5420	5181.22	7.71	0	-184693	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1268	-54.75	14.65	12	19.72	-99.00	370.00	15430	20230808	-64.87	1961	20230314	176.39	15430	-64.87	20230808	1961	176.39	20230314	15430	-64.87	20230808	1961	176.39	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
31	20230828	111051	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-240	5	-4.43	20536842890	3973807	16.96	5430	5520	4980	7040	3800	5420	5167.41	7.71	0	-206343	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1212	-52.32	14.00	12	16.99	-99.00	370.00	15430	20230808	-66.43	1961	20230314	164.15	15430	-66.43	20230808	1961	164.15	20230314	15430	-66.43	20230808	1961	164.15	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
32	20230828	101040	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-340	5	-6.27	15477320930	3004560	12.83	5430	5520	4980	7040	3800	5420	5150.38	7.71	0	-272245	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1189	-51.31	13.73	12	12.84	-99.00	370.00	15430	20230808	-67.08	1961	20230314	159.05	15430	-67.08	20230808	1961	159.05	20230314	15430	-67.08	20230808	1961	159.05	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
33	20230828	091054	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-280	5	-5.17	5177313790	977582	4.17	5430	5520	5100	7040	3800	5420	5294.76	7.71	0	-86896	6400	5910	5380	4890	4360	6155	5135	117	1620	500	3570	10	1	23395847	1203	-51.92	13.89	12	4.18	-99.00	370.00	15430	20230808	-66.69	1961	20230314	162.11	15430	-66.69	20230808	1961	162.11	20230314	15430	-66.69	20230808	1961	162.11	20230314	0.00	N	294630	500	116 억		1804756	N	N	0	N	01	N
34	20230825	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	570	2	11.75	127163228075	23287752	398.17	4910	5870	4850	6300	3395	4850	5460.59	1.65	0	1450797	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1268	-54.75	14.65	12	99.54	-99.00	370.00	15430	20230808	-64.87	1961	20230314	176.39	15430	-64.87	20230808	1961	176.39	20230314	15430	-64.87	20230808	1961	176.39	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
35	20230825	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	610	2	12.58	125034463475	22896542	391.48	4910	5870	4850	6300	3395	4850	5460.86	1.65	0	1410641	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1277	-55.15	14.76	12	97.87	-99.00	370.00	15430	20230808	-64.61	1961	20230314	178.43	15430	-64.61	20230808	1961	178.43	20230314	15430	-64.61	20230808	1961	178.43	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
36	20230825	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	710	2	14.64	117239716165	21471829	367.12	4910	5870	4850	6300	3395	4850	5460.18	1.65	0	1221237	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1301	-56.16	15.03	12	91.78	-99.00	370.00	15430	20230808	-63.97	1961	20230314	183.53	15430	-63.97	20230808	1961	183.53	20230314	15430	-63.97	20230808	1961	183.53	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
37	20230825	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	470	2	9.69	105437868195	19290498	329.82	4910	5870	4850	6300	3395	4850	5465.81	1.65	0	1231300	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1245	-53.74	14.38	12	82.45	-99.00	370.00	15430	20230808	-65.52	1961	20230314	171.29	15430	-65.52	20230808	1961	171.29	20230314	15430	-65.52	20230808	1961	171.29	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
38	20230825	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	640	2	13.20	96802493005	17688484	302.43	4910	5870	4850	6300	3395	4850	5472.65	1.65	0	1136593	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1284	-55.45	14.84	12	75.61	-99.00	370.00	15430	20230808	-64.42	1961	20230314	179.96	15430	-64.42	20230808	1961	179.96	20230314	15430	-64.42	20230808	1961	179.96	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
39	20230825	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	830	2	17.11	83071065275	15207502	260.01	4910	5870	4850	6300	3395	4850	5462.53	1.65	0	1111062	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1329	-57.37	15.35	12	65.00	-99.00	370.00	15430	20230808	-63.19	1961	20230314	189.65	15430	-63.19	20230808	1961	189.65	20230314	15430	-63.19	20230808	1961	189.65	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
40	20230825	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	650	2	13.40	38437946135	7278435	124.44	4910	5600	4850	6300	3395	4850	5281.11	1.65	0	343269	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	10	1	23395847	1287	-55.56	14.86	12	31.11	-99.00	370.00	15430	20230808	-64.36	1961	20230314	180.47	15430	-64.36	20230808	1961	180.47	20230314	15430	-64.36	20230808	1961	180.47	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
41	20230825	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	105	2	2.16	2035236360	414397	7.09	4910	4965	4850	6300	3395	4850	4911.41	1.65	0	89263	5180	5015	4905	4740	4630	4960	4685	117	1450	500	3200	5	1	23395847	1159	-50.05	13.39	12	1.77	-99.00	370.00	15430	20230808	-67.89	1961	20230314	152.68	15430	-67.89	20230808	1961	152.68	20230314	15430	-67.89	20230808	1961	152.68	20230314	0.00	N	294630	500	116 억		386119	N	N	0	N	00	N
42	20230824	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-50	5	-1.02	28500227105	5787370	18.89	4910	5070	4795	6370	3430	4900	4924.69	1.55	0	21001	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1135	-48.99	13.11	12	24.74	-99.00	370.00	15430	20230808	-68.57	1961	20230314	147.32	15430	-68.57	20230808	1961	147.32	20230314	15430	-68.57	20230808	1961	147.32	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
43	20230824	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-45	5	-0.92	27752809070	5633511	18.39	4910	5070	4795	6370	3430	4900	4926.42	1.55	0	-7963	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1136	-49.04	13.12	12	24.08	-99.00	370.00	15430	20230808	-68.54	1961	20230314	147.58	15430	-68.54	20230808	1961	147.58	20230314	15430	-68.54	20230808	1961	147.58	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
44	20230824	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	50	2	1.02	23672244010	4805213	15.69	4910	5070	4795	6370	3430	4900	4926.42	1.55	0	-71630	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1158	-50.00	13.38	12	20.54	-99.00	370.00	15430	20230808	-67.92	1961	20230314	152.42	15430	-67.92	20230808	1961	152.42	20230314	15430	-67.92	20230808	1961	152.42	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
45	20230824	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-55	5	-1.12	19361664425	3927893	12.82	4910	5070	4795	6370	3430	4900	4929.34	1.55	0	-95540	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1134	-48.94	13.09	12	16.79	-99.00	370.00	15430	20230808	-68.60	1961	20230314	147.07	15430	-68.60	20230808	1961	147.07	20230314	15430	-68.60	20230808	1961	147.07	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
46	20230824	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-60	5	-1.22	17357830555	3513160	11.47	4910	5070	4820	6370	3430	4900	4940.91	1.55	0	-77797	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1132	-48.89	13.08	12	15.02	-99.00	370.00	15430	20230808	-68.63	1961	20230314	146.81	15430	-68.63	20230808	1961	146.81	20230314	15430	-68.63	20230808	1961	146.81	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
47	20230824	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	30	2	0.61	14131456650	2849236	9.30	4910	5070	4885	6370	3430	4900	4959.92	1.55	0	-39986	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1153	-49.80	13.32	12	12.18	-99.00	370.00	15430	20230808	-68.05	1961	20230314	151.40	15430	-68.05	20230808	1961	151.40	20230314	15430	-68.05	20230808	1961	151.40	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
48	20230824	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	35	2	0.71	11328633190	2280266	7.44	4910	5070	4885	6370	3430	4900	4968.38	1.55	0	-63363	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	5	1	23395847	1155	-49.85	13.34	12	9.75	-99.00	370.00	15430	20230808	-68.02	1961	20230314	151.66	15430	-68.02	20230808	1961	151.66	20230314	15430	-68.02	20230808	1961	151.66	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
49	20230824	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	100	2	2.04	3153451895	633976	2.07	4910	5050	4900	6370	3430	4900	4975.13	1.55	0	-66796	6533	5716	5273	4456	4013	5495	4235	117	1470	500	3230	10	1	23395847	1170	-50.51	13.51	12	2.71	-99.00	370.00	15430	20230808	-67.60	1961	20230314	154.97	15430	-67.60	20230808	1961	154.97	20230314	15430	-67.60	20230808	1961	154.97	20230314	0.00	N	294630	500	116 억		361767	N	N	0	N	00	N
50	20230823	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-290	5	-5.59	167336838270	30499071	199.26	5390	6090	4830	6740	3640	5190	5487.44	1.76	0	-48300	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	5	1	23395847	1146	-49.49	13.24	12	130.36	-99.00	370.00	15430	20230808	-68.24	1961	20230314	149.87	15430	-68.24	20230808	1961	149.87	20230314	15430	-68.24	20230808	1961	149.87	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
51	20230823	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-180	5	-3.47	162304263025	29490670	192.67	5390	6090	4830	6740	3640	5190	5503.58	1.76	0	-22002	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1172	-50.61	13.54	12	126.05	-99.00	370.00	15430	20230808	-67.53	1961	20230314	155.48	15430	-67.53	20230808	1961	155.48	20230314	15430	-67.53	20230808	1961	155.48	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
52	20230823	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	580	2	11.18	119610792345	21627932	141.30	5390	6090	4950	6740	3640	5190	5530.39	1.76	0	-83633	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1350	-58.28	15.59	12	92.44	-99.00	370.00	15430	20230808	-62.61	1961	20230314	194.24	15430	-62.61	20230808	1961	194.24	20230314	15430	-62.61	20230808	1961	194.24	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
53	20230823	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	0	3	0.00	39760069115	7625463	49.82	5390	5520	4950	6740	3640	5190	5214.12	1.76	0	-113452	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1214	-52.42	14.03	12	32.59	-99.00	370.00	15430	20230808	-66.36	1961	20230314	164.66	15430	-66.36	20230808	1961	164.66	20230314	15430	-66.36	20230808	1961	164.66	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
54	20230823	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-170	5	-3.28	30035374360	5731476	37.45	5390	5520	5020	6740	3640	5190	5240.43	1.76	0	-14170	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1174	-50.71	13.57	12	24.50	-99.00	370.00	15430	20230808	-67.47	1961	20230314	155.99	15430	-67.47	20230808	1961	155.99	20230314	15430	-67.47	20230808	1961	155.99	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
55	20230823	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-80	5	-1.54	27656290420	5261413	34.37	5390	5520	5030	6740	3640	5190	5256.44	1.76	0	15381	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1196	-51.62	13.81	12	22.49	-99.00	370.00	15430	20230808	-66.88	1961	20230314	160.58	15430	-66.88	20230808	1961	160.58	20230314	15430	-66.88	20230808	1961	160.58	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
56	20230823	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-100	5	-1.93	23417227330	4433431	28.96	5390	5520	5030	6740	3640	5190	5281.97	1.76	0	76355	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1191	-51.41	13.76	12	18.95	-99.00	370.00	15430	20230808	-67.01	1961	20230314	159.56	15430	-67.01	20230808	1961	159.56	20230314	15430	-67.01	20230808	1961	159.56	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
57	20230823	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	300	2	5.78	9623178860	1810234	11.83	5390	5500	5030	6740	3640	5190	5315.99	1.76	0	125540	5750	5470	5060	4780	4370	5610	4920	117	1550	500	3420	10	1	23395847	1284	-55.45	14.84	12	7.74	-99.00	370.00	15430	20230808	-64.42	1961	20230314	179.96	15430	-64.42	20230808	1961	179.96	20230314	15430	-64.42	20230808	1961	179.96	20230314	0.00	N	294630	500	116 억		411083	N	N	0	N	00	N
58	20230822	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	380	2	7.90	72894671115	14608320	75.13	4855	5340	4650	6250	3370	4810	4987.19	1.39	0	86940	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	10	1	22308892	1158	-52.42	14.03	12	65.48	-99.00	370.00	15430	20230808	-66.36	1961	20230314	164.66	15430	-66.36	20230808	1961	164.66	20230314	15430	-66.36	20230808	1961	164.66	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
59	20230822	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	280	2	5.82	68569454510	13756488	70.75	4855	5340	4650	6250	3370	4810	4984.55	1.39	0	169895	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	10	1	22308892	1136	-51.41	13.76	12	61.66	-99.00	370.00	15430	20230808	-67.01	1961	20230314	159.56	15430	-67.01	20230808	1961	159.56	20230314	15430	-67.01	20230808	1961	159.56	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
60	20230822	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	170	2	3.53	57557607455	11572830	59.52	4855	5340	4650	6250	3370	4810	4973.55	1.39	0	56723	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	5	1	22308892	1111	-50.30	13.46	12	51.88	-99.00	370.00	15430	20230808	-67.73	1961	20230314	153.95	15430	-67.73	20230808	1961	153.95	20230314	15430	-67.73	20230808	1961	153.95	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
61	20230822	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	5	2	0.10	53021079435	10652316	54.79	4855	5340	4650	6250	3370	4810	4977.46	1.39	0	-96559	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	5	1	22308892	1074	-48.64	13.01	12	47.75	-99.00	370.00	15430	20230808	-68.79	1961	20230314	145.54	15430	-68.79	20230808	1961	145.54	20230314	15430	-68.79	20230808	1961	145.54	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
62	20230822	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	70	2	1.46	49738560150	9973504	51.30	4855	5340	4650	6250	3370	4810	4987.12	1.39	0	-104323	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	5	1	22308892	1089	-49.29	13.19	12	44.71	-99.00	370.00	15430	20230808	-68.37	1961	20230314	148.85	15430	-68.37	20230808	1961	148.85	20230314	15430	-68.37	20230808	1961	148.85	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
63	20230822	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	50	2	1.04	47364012885	9488424	48.80	4855	5340	4650	6250	3370	4810	4991.82	1.39	0	-110874	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	5	1	22308892	1084	-49.09	13.14	12	42.53	-99.00	370.00	15430	20230808	-68.50	1961	20230314	147.83	15430	-68.50	20230808	1961	147.83	20230314	15430	-68.50	20230808	1961	147.83	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
64	20230822	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	110	2	2.29	18847931385	3868406	19.90	4855	5030	4650	6250	3370	4810	4872.31	1.39	0	212237	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	5	1	22308892	1098	-49.70	13.30	12	17.34	-99.00	370.00	15430	20230808	-68.11	1961	20230314	150.89	15430	-68.11	20230808	1961	150.89	20230314	15430	-68.11	20230808	1961	150.89	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
65	20230822	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-45	5	-0.94	3683816790	772786	3.97	4855	4930	4650	6250	3370	4810	4766.79	1.39	0	65237	6043	5426	5083	4466	4123	5255	4295	112	1440	500	3170	5	1	22308892	1063	-48.13	12.88	12	3.46	-99.00	370.00	15430	20230808	-69.12	1961	20230314	142.99	15430	-69.12	20230808	1961	142.99	20230314	15430	-69.12	20230808	1961	142.99	20230314	0.00	N	294630	500	111 억		309728	N	N	0	N	00	N
66	20230821	161023	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-480	5	-9.07	100328438390	19337973	78.74	5250	5700	4740	6870	3710	5290	5188.39	2.31	0	-206339	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	5	1	22308892	1073	-48.59	13.00	12	86.68	-99.00	370.00	15430	20230808	-68.83	1961	20230314	145.28	15430	-68.83	20230808	1961	145.28	20230314	15430	-68.83	20230808	1961	145.28	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
67	20230821	151030	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-530	5	-10.02	99114971895	19084886	77.71	5250	5700	4740	6870	3710	5290	5193.29	2.31	0	-197085	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	5	1	22308892	1062	-48.08	12.86	12	85.55	-99.00	370.00	15430	20230808	-69.15	1961	20230314	142.73	15430	-69.15	20230808	1961	142.73	20230314	15430	-69.15	20230808	1961	142.73	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
68	20230821	141026	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-510	5	-9.64	94550093890	18129021	73.82	5250	5700	4780	6870	3710	5290	5215.33	2.31	0	-388853	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	5	1	22308892	1066	-48.28	12.92	12	81.26	-99.00	370.00	15430	20230808	-69.02	1961	20230314	143.75	15430	-69.02	20230808	1961	143.75	20230314	15430	-69.02	20230808	1961	143.75	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
69	20230821	131037	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-270	5	-5.10	86740097995	16531039	67.31	5250	5700	4845	6870	3710	5290	5247.06	2.31	0	-367104	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	10	1	22308892	1120	-50.71	13.57	12	74.10	-99.00	370.00	15430	20230808	-67.47	1961	20230314	155.99	15430	-67.47	20230808	1961	155.99	20230314	15430	-67.47	20230808	1961	155.99	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
70	20230821	121034	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-330	5	-6.24	80242661225	15237621	62.05	5250	5700	4845	6870	3710	5290	5266.06	2.31	0	-325149	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	5	1	22308892	1107	-50.10	13.41	12	68.30	-99.00	370.00	15430	20230808	-67.85	1961	20230314	152.93	15430	-67.85	20230808	1961	152.93	20230314	15430	-67.85	20230808	1961	152.93	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
71	20230821	111025	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	90	2	1.70	41216543140	7926294	32.28	5250	5530	4845	6870	3710	5290	5199.79	2.31	0	260996	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	10	1	22308892	1200	-54.34	14.54	12	35.53	-99.00	370.00	15430	20230808	-65.13	1961	20230314	174.35	15430	-65.13	20230808	1961	174.35	20230314	15430	-65.13	20230808	1961	174.35	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
72	20230821	101023	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-130	5	-2.46	27943304920	5449182	22.19	5250	5530	4845	6870	3710	5290	5127.50	2.31	0	431800	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	10	1	22308892	1151	-52.12	13.95	12	24.43	-99.00	370.00	15430	20230808	-66.56	1961	20230314	163.13	15430	-66.56	20230808	1961	163.13	20230314	15430	-66.56	20230808	1961	163.13	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
73	20230821	091034	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-140	5	-2.65	10100402910	1907353	7.77	5250	5530	5010	6870	3710	5290	5295.55	2.31	0	-63021	7403	6346	5743	4686	4083	6045	4385	112	1580	500	3490	10	1	22308892	1149	-52.02	13.92	12	8.55	-99.00	370.00	15430	20230808	-66.62	1961	20230314	162.62	15430	-66.62	20230808	1961	162.62	20230314	15430	-66.62	20230808	1961	162.62	20230314	0.00	N	294630	500	111 억		516111	N	N	0	N	01	N
74	20230818	161024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-2040	5	-27.83	135791004690	24165267	70.29	6610	6800	5140	9520	5140	7330	5619.99	0.00	0	714920	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1180	-53.43	14.30	12	108.32	-99.00	370.00	15430	20230808	-65.72	1961	20230314	169.76	15430	-65.72	20230808	1961	169.76	20230314	15430	-65.72	20230808	1961	169.76	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
75	20230818	151014	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-2010	5	-27.42	132740290440	23589530	68.62	6610	6800	5140	9520	5140	7330	5627.01	0.00	0	711520	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1187	-53.74	14.38	12	105.74	-99.00	370.00	15430	20230808	-65.52	1961	20230314	171.29	15430	-65.52	20230808	1961	171.29	20230314	15430	-65.52	20230808	1961	171.29	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
76	20230818	141024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-1900	5	-25.92	125592738610	22271889	64.78	6610	6800	5140	9520	5140	7330	5638.99	0.00	0	609207	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1211	-54.85	14.68	12	99.83	-99.00	370.00	15430	20230808	-64.81	1961	20230314	176.90	15430	-64.81	20230808	1961	176.90	20230314	15430	-64.81	20230808	1961	176.90	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
77	20230818	131016	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-1810	5	-24.69	117112358580	20695812	60.20	6610	6800	5140	9520	5140	7330	5658.66	0.00	0	621547	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1231	-55.76	14.92	12	92.77	-99.00	370.00	15430	20230808	-64.23	1961	20230314	181.49	15430	-64.23	20230808	1961	181.49	20230314	15430	-64.23	20230808	1961	181.49	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
78	20230818	121027	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-2190	4	-29.88	101364189880	17746702	51.62	6610	6800	5140	9520	5140	7330	5711.62	0.00	0	422228	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1147	-51.92	13.89	12	79.55	-99.00	370.00	15430	20230808	-66.69	1961	20230314	162.11	15430	-66.69	20230808	1961	162.11	20230314	15430	-66.69	20230808	1961	162.11	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
79	20230818	111019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-1970	5	-26.88	90730194140	15719630	45.73	6610	6800	5230	9520	5140	7330	5771.67	0.00	0	466652	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1196	-54.14	14.49	12	70.46	-99.00	370.00	15430	20230808	-65.26	1961	20230314	173.33	15430	-65.26	20230808	1961	173.33	20230314	15430	-65.26	20230808	1961	173.33	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
80	20230818	101025	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-2000	5	-27.29	78252988860	13392919	38.96	6610	6800	5280	9520	5140	7330	5842.75	0.00	0	278809	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1189	-53.84	14.41	12	60.03	-99.00	370.00	15430	20230808	-65.46	1961	20230314	171.80	15430	-65.46	20230808	1961	171.80	20230314	15430	-65.46	20230808	1961	171.80	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
81	20230818	091029	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-1280	5	-17.46	29669150850	4858951	14.13	6610	6800	5750	9520	5140	7330	6105.82	0.00	0	465209	10756	9042	8186	6472	5616	8615	6045	112	2190	500	0	10	1	22308892	1350	-61.11	16.35	12	21.78	-99.00	370.00	15430	20230808	-60.79	1961	20230314	208.52	15430	-60.79	20230808	1961	208.52	20230314	15430	-60.79	20230808	1961	208.52	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
82	20230817	161025	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-3140	4	-29.99	282230165550	34338555	81.91	9120	9900	7330	13610	7330	10470	8216.39	0.00	0	-140462	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1635	-74.04	19.81	12	153.92	-99.00	370.00	15430	20230808	-52.50	1961	20230314	273.79	15430	-52.50	20230808	1961	273.79	20230314	15430	-52.50	20230808	1961	273.79	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
83	20230817	151031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-3140	4	-29.99	281725583010	34269717	81.75	9120	9900	7330	13610	7330	10470	8217.82	0.00	0	-140462	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1635	-74.04	19.81	12	153.61	-99.00	370.00	15430	20230808	-52.50	1961	20230314	273.79	15430	-52.50	20230808	1961	273.79	20230314	15430	-52.50	20230808	1961	273.79	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
84	20230817	141021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-3140	4	-29.99	280870648460	34153082	81.47	9120	9900	7330	13610	7330	10470	8220.85	0.00	0	-140462	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1635	-74.04	19.81	12	153.09	-99.00	370.00	15430	20230808	-52.50	1961	20230314	273.79	15430	-52.50	20230808	1961	273.79	20230314	15430	-52.50	20230808	1961	273.79	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
85	20230817	131018	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-3030	5	-28.94	267449410570	32328989	77.12	9120	9900	7330	13610	7330	10470	8269.62	0.00	0	-111607	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1660	-75.15	20.11	12	144.92	-99.00	370.00	15430	20230808	-51.78	1961	20230314	279.40	15430	-51.78	20230808	1961	279.40	20230314	15430	-51.78	20230808	1961	279.40	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
86	20230817	121022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-3060	5	-29.23	246471718110	29522088	70.42	9120	9900	7330	13610	7330	10470	8345.42	0.00	0	-51587	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1653	-74.85	20.03	12	132.33	-99.00	370.00	15430	20230808	-51.98	1961	20230314	277.87	15430	-51.98	20230808	1961	277.87	20230314	15430	-51.98	20230808	1961	277.87	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
87	20230817	111022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-2650	5	-25.31	228875941230	27246451	64.99	9120	9900	7330	13610	7330	10470	8396.72	0.00	0	-93692	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1745	-78.99	21.14	12	122.13	-99.00	370.00	15430	20230808	-49.32	1961	20230314	298.78	15430	-49.32	20230808	1961	298.78	20230314	15430	-49.32	20230808	1961	298.78	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
88	20230817	101017	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-2900	5	-27.70	152141645930	17459158	41.65	9120	9900	7400	13610	7330	10470	8709.52	0.00	0	-25591	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1689	-76.46	20.46	12	78.26	-99.00	370.00	15430	20230808	-50.94	1961	20230314	286.03	15430	-50.94	20230808	1961	286.03	20230314	15430	-50.94	20230808	1961	286.03	20230314	0.00	N	294630	500	111 억		0	N	N	0	N	02	N
89	20230817	091015	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-2170	5	-20.73	30210425320	3600396	8.59	9120	9120	7400	13610	7330	10470	8364.02	0.00	0	194717	11583	11026	9913	9356	8243	11305	9635	112	3140	500	0	10	1	22308892	1852	-83.84	22.43	12	16.14	-99.00	370.00	15430	20230808	-46.21	1961	20230314	323.25	15430	-46.21	20230808	1961	323.25	20230314	15430	-46.21	20230808	1961	323.25	20230314	0.00	N	294630	500	111 억		0	Y	N	0	N	02	N
90	20230816	161021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	2410	1	29.90	404646618380	41495060	114.71	8810	10470	8800	10470	5650	8060	9758.33	6.76	0	-950959	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2336	-105.76	28.30	12	186.00	-99.00	370.00	15430	20230808	-32.15	1961	20230314	433.91	15430	-32.15	20230808	1961	433.91	20230314	15430	-32.15	20230808	1961	433.91	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
91	20230816	151023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	2390	2	29.65	395273080370	40599497	112.24	8810	10470	8800	10470	5650	8060	9745.89	6.76	0	-954959	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2331	-105.56	28.24	12	181.99	-99.00	370.00	15430	20230808	-32.27	1961	20230314	432.89	15430	-32.27	20230808	1961	432.89	20230314	15430	-32.27	20230808	1961	432.89	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
92	20230816	141022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	1830	2	22.70	340866313500	35261312	97.48	8810	10300	8800	10470	5650	8060	9677.89	6.76	0	-877462	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2206	-99.90	26.73	12	158.06	-99.00	370.00	15430	20230808	-35.90	1961	20230314	404.33	15430	-35.90	20230808	1961	404.33	20230314	15430	-35.90	20230808	1961	404.33	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
93	20230816	131019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	1630	2	20.22	311963276410	32327248	89.37	8810	10300	8800	10470	5650	8060	9662.08	6.76	0	-851479	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2162	-97.88	26.19	12	144.91	-99.00	370.00	15430	20230808	-37.20	1961	20230314	394.14	15430	-37.20	20230808	1961	394.14	20230314	15430	-37.20	20230808	1961	394.14	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
94	20230816	121033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	1730	2	21.46	282095557110	29222528	80.79	8810	10300	8800	10470	5650	8060	9666.57	6.76	0	-626276	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2184	-98.89	26.46	12	130.99	-99.00	370.00	15430	20230808	-36.55	1961	20230314	399.24	15430	-36.55	20230808	1961	399.24	20230314	15430	-36.55	20230808	1961	399.24	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
95	20230816	111029	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	2190	2	27.17	220501953530	22816891	63.08	8810	10250	8800	10470	5650	8060	9681.05	6.76	0	-424228	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2287	-103.54	27.70	12	102.28	-99.00	370.00	15430	20230808	-33.57	1961	20230314	422.69	15430	-33.57	20230808	1961	422.69	20230314	15430	-33.57	20230808	1961	422.69	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
96	20230816	101023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	1960	2	24.32	188838685230	19678227	54.40	8810	10220	8800	10470	5650	8060	9615.32	6.76	0	-737071	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2235	-101.21	27.08	12	88.21	-99.00	370.00	15430	20230808	-35.06	1961	20230314	410.96	15430	-35.06	20230808	1961	410.96	20230314	15430	-35.06	20230808	1961	410.96	20230314	0.00	N	294630	500	111 억		1508190	N	N	0	N	02	N
97	20230816	091018	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	1630	2	20.22	81603450810	8841628	24.44	8810	9690	8800	10470	5650	8060	9262.14	6.76	0	-469496	9013	8536	7583	7106	6153	8775	7345	112	2410	500	0	10	1	22308892	2162	-97.88	26.19	12	39.63	-99.00	370.00	15430	20230808	-37.20	1961	20230314	394.14	15430	-37.20	20230808	1961	394.14	20230314	15430	-37.20	20230808	1961	394.14	20230314	0.00	N	294630	500	111 억		1508190	Y	N	0	N	02	N
98	20230814	161009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	1860	1	30.00	269306027320	35936185	179.63	6740	8060	6630	8060	4340	6200	7494.05	3.98	0	618159	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1798	-81.41	21.78	12	161.08	-99.00	370.00	15430	20230808	-47.76	1961	20230314	311.01	15430	-47.76	20230808	1961	311.01	20230314	15430	-47.76	20230808	1961	311.01	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
99	20230814	151007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	1860	1	30.00	269042062320	35903435	179.46	6740	8060	6630	8060	4340	6200	7493.64	3.98	0	618159	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1798	-81.41	21.78	12	160.94	-99.00	370.00	15430	20230808	-47.76	1961	20230314	311.01	15430	-47.76	20230808	1961	311.01	20230314	15430	-47.76	20230808	1961	311.01	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
100	20230814	141009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	1540	2	24.84	245022436760	32897158	164.44	6740	7950	6630	8060	4340	6200	7448.29	3.98	0	690316	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1727	-78.18	20.92	12	147.46	-99.00	370.00	15430	20230808	-49.84	1961	20230314	294.70	15430	-49.84	20230808	1961	294.70	20230314	15430	-49.84	20230808	1961	294.70	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
101	20230814	130957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	1600	2	25.81	230565410410	31022563	155.07	6740	7950	6630	8060	4340	6200	7432.35	3.98	0	606618	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1740	-78.79	21.08	12	139.06	-99.00	370.00	15430	20230808	-49.45	1961	20230314	297.76	15430	-49.45	20230808	1961	297.76	20230314	15430	-49.45	20230808	1961	297.76	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
102	20230814	121006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	1660	2	26.77	222134068640	29943426	149.67	6740	7950	6630	8060	4340	6200	7418.63	3.98	0	606673	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1753	-79.39	21.24	12	134.22	-99.00	370.00	15430	20230808	-49.06	1961	20230314	300.82	15430	-49.06	20230808	1961	300.82	20230314	15430	-49.06	20230808	1961	300.82	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
103	20230814	110958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	1630	2	26.29	202447101910	27438522	137.15	6740	7930	6630	8060	4340	6200	7378.39	3.98	0	520226	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1747	-79.09	21.16	12	122.99	-99.00	370.00	15430	20230808	-49.25	1961	20230314	299.29	15430	-49.25	20230808	1961	299.29	20230314	15430	-49.25	20230808	1961	299.29	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
104	20230814	101002	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	1490	2	24.03	170254915960	23246923	116.20	6740	7930	6630	8060	4340	6200	7323.97	3.98	0	-131901	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1716	-77.68	20.78	12	104.20	-99.00	370.00	15430	20230808	-50.16	1961	20230314	292.15	15430	-50.16	20230808	1961	292.15	20230314	15430	-50.16	20230808	1961	292.15	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
105	20230814	090959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	750	2	12.10	31123885400	4558335	22.78	6740	7030	6630	8060	4340	6200	6828.49	3.98	0	-142985	7646	6922	6436	5712	5226	6680	5470	112	1860	500	0	10	1	22308892	1550	-70.20	18.78	12	20.43	-99.00	370.00	15430	20230808	-54.96	1961	20230314	254.41	15430	-54.96	20230808	1961	254.41	20230314	15430	-54.96	20230808	1961	254.41	20230314	0.00	N	294630	500	111 억		888458	N	N	0	N	02	N
106	20230811	160958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-700	5	-10.14	122932005900	19202527	67.01	7160	7160	5950	8970	4830	6900	6401.97	2.54	0	325030	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1383	-62.63	16.76	12	86.08	-99.00	370.00	15430	20230808	-59.82	1961	20230314	216.17	15430	-59.82	20230808	1961	216.17	20230314	15430	-59.82	20230808	1961	216.17	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
107	20230811	150954	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-790	5	-11.45	113421748690	17644487	61.57	7160	7160	5950	8970	4830	6900	6428.13	2.54	0	277995	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1363	-61.72	16.51	12	79.09	-99.00	370.00	15430	20230808	-60.40	1961	20230314	211.58	15430	-60.40	20230808	1961	211.58	20230314	15430	-60.40	20230808	1961	211.58	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
108	20230811	140952	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-700	5	-10.14	74526759810	11489642	40.09	7160	7160	5950	8970	4830	6900	6486.38	2.54	0	554319	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1383	-62.63	16.76	12	51.50	-99.00	370.00	15430	20230808	-59.82	1961	20230314	216.17	15430	-59.82	20230808	1961	216.17	20230314	15430	-59.82	20230808	1961	216.17	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
109	20230811	130951	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-650	5	-9.42	55077792300	8306808	28.99	7160	7160	6200	8970	4830	6900	6630.40	2.54	0	261906	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1394	-63.13	16.89	12	37.24	-99.00	370.00	15430	20230808	-59.49	1961	20230314	218.71	15430	-59.49	20230808	1961	218.71	20230314	15430	-59.49	20230808	1961	218.71	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
110	20230811	120943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-370	5	-5.36	40256969350	5977303	20.86	7160	7160	6530	8970	4830	6900	6734.93	2.54	0	69945	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1457	-65.96	17.65	12	26.79	-99.00	370.00	15430	20230808	-57.68	1961	20230314	232.99	15430	-57.68	20230808	1961	232.99	20230314	15430	-57.68	20230808	1961	232.99	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
111	20230811	110943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-320	5	-4.64	36470662800	5402271	18.85	7160	7160	6530	8970	4830	6900	6750.95	2.54	0	42707	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1468	-66.46	17.78	12	24.22	-99.00	370.00	15430	20230808	-57.36	1961	20230314	235.54	15430	-57.36	20230808	1961	235.54	20230314	15430	-57.36	20230808	1961	235.54	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
112	20230811	100939	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-200	5	-2.90	31233682620	4611114	16.09	7160	7160	6530	8970	4830	6900	6773.53	2.54	0	9462	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1495	-67.68	18.11	12	20.67	-99.00	370.00	15430	20230808	-56.58	1961	20230314	241.66	15430	-56.58	20230808	1961	241.66	20230314	15430	-56.58	20230808	1961	241.66	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
113	20230811	090950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-140	5	-2.03	12038060320	1728450	6.03	7160	7160	6700	8970	4830	6900	6964.71	2.54	0	-47587	8093	7496	7003	6406	5913	7250	6160	112	2070	500	0	10	1	22308892	1508	-68.28	18.27	12	7.75	-99.00	370.00	15430	20230808	-56.19	1961	20230314	244.72	15430	-56.19	20230808	1961	244.72	20230314	15430	-56.19	20230808	1961	244.72	20230314	0.00	N	294630	500	111 억		567252	N	N	0	N	02	N
114	20230810	160940	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-270	5	-3.77	194066080470	28204976	94.67	7500	7600	6510	9320	5020	7170	6880.18	2.45	0	69948	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1539	-69.70	18.65	12	126.43	-99.00	370.00	15430	20230808	-55.28	1961	20230314	251.86	15430	-55.28	20230808	1961	251.86	20230314	15430	-55.28	20230808	1961	251.86	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
115	20230810	150937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-380	5	-5.30	181284741760	26316137	88.33	7500	7600	6510	9320	5020	7170	6888.48	2.45	0	102127	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1515	-68.59	18.35	12	117.96	-99.00	370.00	15430	20230808	-55.99	1961	20230314	246.25	15430	-55.99	20230808	1961	246.25	20230314	15430	-55.99	20230808	1961	246.25	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
116	20230810	140939	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-450	5	-6.28	134774079510	19624944	65.87	7500	7600	6510	9320	5020	7170	6867.13	2.45	0	109818	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1499	-67.88	18.16	12	87.97	-99.00	370.00	15430	20230808	-56.45	1961	20230314	242.68	15430	-56.45	20230808	1961	242.68	20230314	15430	-56.45	20230808	1961	242.68	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
117	20230810	130929	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-430	5	-6.00	126535069680	18390163	61.73	7500	7600	6510	9320	5020	7170	6880.21	2.45	0	181487	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1504	-68.08	18.22	12	82.43	-99.00	370.00	15430	20230808	-56.32	1961	20230314	243.70	15430	-56.32	20230808	1961	243.70	20230314	15430	-56.32	20230808	1961	243.70	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
118	20230810	120947	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-450	5	-6.28	112818321800	16375002	54.96	7500	7600	6510	9320	5020	7170	6889.26	2.45	0	121499	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1499	-67.88	18.16	12	73.40	-99.00	370.00	15430	20230808	-56.45	1961	20230314	242.68	15430	-56.45	20230808	1961	242.68	20230314	15430	-56.45	20230808	1961	242.68	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
119	20230810	110948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-490	5	-6.83	100652548570	14540506	48.81	7500	7600	6530	9320	5020	7170	6921.82	2.45	0	113554	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1490	-67.47	18.05	12	65.18	-99.00	370.00	15430	20230808	-56.71	1961	20230314	240.64	15430	-56.71	20230808	1961	240.64	20230314	15430	-56.71	20230808	1961	240.64	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
120	20230810	100943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-220	5	-3.07	67208455330	9724822	32.64	7500	7600	6530	9320	5020	7170	6910.39	2.45	0	458312	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1550	-70.20	18.78	12	43.59	-99.00	370.00	15430	20230808	-54.96	1961	20230314	254.41	15430	-54.96	20230808	1961	254.41	20230314	15430	-54.96	20230808	1961	254.41	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
121	20230810	090953	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-180	5	-2.51	18068031270	2468329	8.29	7500	7600	6970	9320	5020	7170	7321.39	2.45	0	19806	9056	8112	7506	6562	5956	7810	6260	112	2150	500	0	10	1	22308892	1559	-70.61	18.89	12	11.06	-99.00	370.00	15430	20230808	-54.70	1961	20230314	256.45	15430	-54.70	20230808	1961	256.45	20230314	15430	-54.70	20230808	1961	256.45	20230314	0.00	N	294630	500	111 억		547412	N	N	0	N	02	N
122	20230809	160940	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-1660	5	-18.80	218379702440	29460587	61.94	7730	8450	6900	11470	6190	8830	7412.37	2.69	0	13150	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1600	-72.42	19.38	12	132.06	-99.00	370.00	15430	20230808	-53.53	1961	20230314	265.63	15430	-53.53	20230808	1961	265.63	20230314	15430	-53.53	20230808	1961	265.63	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
123	20230809	150927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-1800	5	-20.39	210098543370	28297297	59.50	7730	8450	6900	11470	6190	8830	7424.31	2.69	0	10381	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1568	-71.01	19.00	12	126.84	-99.00	370.00	15430	20230808	-54.44	1961	20230314	258.49	15430	-54.44	20230808	1961	258.49	20230314	15430	-54.44	20230808	1961	258.49	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
124	20230809	140925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-1360	5	-15.40	189324525060	25386746	53.38	7730	8450	6910	11470	6190	8830	7457.20	2.69	0	-9351	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1666	-75.45	20.19	12	113.80	-99.00	370.00	15430	20230808	-51.59	1961	20230314	280.93	15430	-51.59	20230808	1961	280.93	20230314	15430	-51.59	20230808	1961	280.93	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
125	20230809	130946	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-1810	5	-20.50	153583881940	20489432	43.08	7730	8450	6930	11470	6190	8830	7495.27	2.69	0	-33497	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1566	-70.91	18.97	12	91.84	-99.00	370.00	15430	20230808	-54.50	1961	20230314	257.98	15430	-54.50	20230808	1961	257.98	20230314	15430	-54.50	20230808	1961	257.98	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
126	20230809	120945	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-1730	5	-19.59	135698532580	17962550	37.77	7730	8450	7010	11470	6190	8830	7553.99	2.69	0	-42716	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1584	-71.72	19.19	12	80.52	-99.00	370.00	15430	20230808	-53.99	1961	20230314	262.06	15430	-53.99	20230808	1961	262.06	20230314	15430	-53.99	20230808	1961	262.06	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
127	20230809	110937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-1510	5	-17.10	127474935650	16825959	35.38	7730	8450	7010	11470	6190	8830	7575.52	2.69	0	-23221	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1633	-73.94	19.78	12	75.42	-99.00	370.00	15430	20230808	-52.56	1961	20230314	273.28	15430	-52.56	20230808	1961	273.28	20230314	15430	-52.56	20230808	1961	273.28	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
128	20230809	100925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-1400	5	-15.86	112590604480	14786718	31.09	7730	8450	7010	11470	6190	8830	7613.68	2.69	0	-17445	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1658	-75.05	20.08	12	66.28	-99.00	370.00	15430	20230808	-51.85	1961	20230314	278.89	15430	-51.85	20230808	1961	278.89	20230314	15430	-51.85	20230808	1961	278.89	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
129	20230809	090930	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-710	5	-8.04	43832598320	5539285	11.65	7730	8450	7260	11470	6190	8830	7911.79	2.69	0	32940	17630	13230	11030	6630	4430	12130	5530	112	2640	500	0	10	1	22308892	1811	-82.02	21.95	12	24.83	-99.00	370.00	15430	20230808	-47.38	1961	20230314	314.07	15430	-47.38	20230808	1961	314.07	20230314	15430	-47.38	20230808	1961	314.07	20230314	0.00	N	294630	500	111 억		600519	N	N	0	N	02	N
130	20230808	160948	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8830	-3780	4	-29.98	621163239060	47539976	68.42	13200	15430	8830	16390	8830	12610	13067.69	2.37	0	71290	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	1970	-89.19	23.86	12	213.10	-99.00	370.00	15430	20230808	-42.77	1961	20230314	350.28	15430	-42.77	20230808	1961	350.28	20230314	15430	-42.77	20230808	1961	350.28	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
131	20230808	150936	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8830	-3780	4	-29.98	620370923160	47450246	68.29	13200	15430	8830	16390	8830	12610	13074.39	2.37	0	71290	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	1970	-89.19	23.86	12	212.70	-99.00	370.00	15430	20230808	-42.77	1961	20230314	350.28	15430	-42.77	20230808	1961	350.28	20230314	15430	-42.77	20230808	1961	350.28	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
132	20230808	140932	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12690	80	2	0.63	495368372700	35153199	50.60	13200	15430	12660	16390	8830	12610	14092.80	2.37	0	26921	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	2831	-128.18	34.30	12	157.57	-99.00	370.00	15430	20230808	-17.76	1961	20230314	547.12	15430	-17.76	20230808	1961	547.12	20230314	15430	-17.76	20230808	1961	547.12	20230314	0.00	N	294630	500	111 억		529392	Y	N	0	N	02	N
133	20230808	130923	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13740	1130	2	8.96	456653039830	32285773	46.47	13200	15430	12700	16390	8830	12610	14145.33	2.37	0	70	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	3065	-138.79	37.14	12	144.72	-99.00	370.00	15430	20230808	-10.95	1961	20230314	600.66	15430	-10.95	20230808	1961	600.66	20230314	15430	-10.95	20230808	1961	600.66	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
134	20230808	120930	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13910	1300	2	10.31	415906607270	29378083	42.28	13200	15430	12700	16390	8830	12610	14158.41	2.37	0	-52	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	3103	-140.51	37.59	12	131.69	-99.00	370.00	15430	20230808	-9.85	1961	20230314	609.33	15430	-9.85	20230808	1961	609.33	20230314	15430	-9.85	20230808	1961	609.33	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
135	20230808	110918	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13250	640	2	5.08	345066953450	24132292	34.73	13200	15430	12970	16390	8830	12610	14300.80	2.37	0	7444	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	2956	-133.84	35.81	12	108.17	-99.00	370.00	15430	20230808	-14.13	1961	20230314	575.68	15430	-14.13	20230808	1961	575.68	20230314	15430	-14.13	20230808	1961	575.68	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
136	20230808	100932	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14530	1920	2	15.23	255484243920	17737846	25.53	13200	15430	12970	16390	8830	12610	14405.98	2.37	0	37675	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	3241	-146.77	39.27	12	79.51	-99.00	370.00	15430	20230808	-5.83	1961	20230314	640.95	15430	-5.83	20230808	1961	640.95	20230314	15430	-5.83	20230808	1961	640.95	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
137	20230808	090936	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14000	1390	2	11.02	66941545660	4923372	7.09	13200	14180	12970	16390	8830	12610	13601.93	2.37	0	0	15863	14236	12073	10446	8283	15050	11260	112	3780	500	0	10	1	22308892	3123	-141.41	37.84	12	22.07	-99.00	370.00	14180	20230808	-1.27	1961	20230314	613.92	14180	-1.27	20230808	1961	613.92	20230314	14180	-1.27	20230808	1961	613.92	20230314	0.00	N	294630	500	111 억		529392	N	N	0	N	02	N
138	20230807	160927	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12610	1630	2	14.85	832429736210	69035878	0.00	10940	13700	9910	14270	7690	10980	12057.30	1.92	0	-81850	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2813	-127.37	34.08	12	309.45	-99.00	370.00	13700	20230807	-7.96	1961	20230314	543.04	13700	-7.96	20230807	1961	543.04	20230314	13700	-7.96	20230807	1961	543.04	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
139	20230807	150927	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13290	2310	2	21.04	792767068260	65944736	0.00	10940	13700	9910	14270	7690	10980	12021.69	1.92	0	-71670	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2965	-134.24	35.92	12	295.60	-99.00	370.00	13700	20230807	-2.99	1961	20230314	577.72	13700	-2.99	20230807	1961	577.72	20230314	13700	-2.99	20230807	1961	577.72	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
140	20230807	140933	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12230	1250	2	11.38	667680698450	56102948	0.00	10940	13590	9910	14270	7690	10980	11900.99	1.92	0	-81850	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2728	-123.54	33.05	12	251.48	-99.00	370.00	13590	20230807	-10.01	1961	20230314	523.66	13590	-10.01	20230807	1961	523.66	20230314	13590	-10.01	20230807	1961	523.66	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
141	20230807	130922	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13010	2030	2	18.49	612412008220	51754430	0.00	10940	13590	9910	14270	7690	10980	11833.04	1.92	0	-79275	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2902	-131.41	35.16	12	231.99	-99.00	370.00	13590	20230807	-4.27	1961	20230314	563.44	13590	-4.27	20230807	1961	563.44	20230314	13590	-4.27	20230807	1961	563.44	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
142	20230807	120922	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13180	2200	2	20.04	564850899880	48099110	0.00	10940	13590	9910	14270	7690	10980	11743.48	1.92	0	-72875	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2940	-133.13	35.62	12	215.61	-99.00	370.00	13590	20230807	-3.02	1961	20230314	572.11	13590	-3.02	20230807	1961	572.11	20230314	13590	-3.02	20230807	1961	572.11	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
143	20230807	110913	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	13200	2220	2	20.22	471291189370	40990251	0.00	10940	13580	9910	14270	7690	10980	11497.64	1.92	0	-81850	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2945	-133.33	35.68	12	183.74	-99.00	370.00	13580	20230807	-2.80	1961	20230314	573.13	13580	-2.80	20230807	1961	573.13	20230314	13580	-2.80	20230807	1961	573.13	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
144	20230807	100927	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10240	-740	5	-6.74	196565389910	18494569	0.00	10940	11800	9910	14270	7690	10980	10628.28	1.92	0	-69724	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2284	-103.43	27.68	12	82.90	-99.00	370.00	11800	20230807	-13.22	1961	20230314	422.18	11800	-13.22	20230807	1961	422.18	20230314	11800	-13.22	20230807	1961	422.18	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
145	20230807	090923	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10520	-460	5	-4.19	56158252550	5176077	0.00	10940	11800	10220	14270	7690	10980	10849.58	1.92	0	58243	10980	10980	10980	10980	10980	10980	10980	112	3290	500	0	10	1	22308892	2347	-106.26	28.43	12	23.20	-99.00	370.00	11800	20230807	-10.85	1961	20230314	436.46	11800	-10.85	20230807	1961	436.46	20230314	11800	-10.85	20230807	1961	436.46	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
146	20230804	160916	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
147	20230804	150916	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
148	20230804	140929	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
149	20230804	130913	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
150	20230804	120908	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
151	20230804	110920	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
152	20230804	100904	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
153	20230804	090905	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	14270	7690	10980	0.00	1.92	0	0	11940	11460	10500	10020	9060	11700	10260	112	3290	500	0	10	1	22308892	2450	-110.91	29.68	12	0.00	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.00	N	294630	500	111 억		427584	N	N	0	N	02	N
154	20230803	160907	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	262801159050	24868130	568.12	10490	10980	9540	10980	5920	8450	10569.28	0.78	0	81949	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	111.47	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
155	20230803	150915	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	262208678250	24814170	566.89	10490	10980	9540	10980	5920	8450	10568.69	0.78	0	81949	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	111.23	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
156	20230803	140906	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	260090153130	24621226	562.48	10490	10980	9540	10980	5920	8450	10565.47	0.78	0	81949	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	110.37	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
157	20230803	130909	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	257298891150	24366968	556.67	10490	10980	9540	10980	5920	8450	10561.16	0.78	0	81949	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	109.23	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
158	20230803	120913	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	234380265390	22270718	508.78	10490	10980	9540	10980	5920	8450	10526.11	0.78	0	63338	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	99.83	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
159	20230803	110902	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10540	2090	2	24.73	191725570840	18319832	418.52	10490	10980	9540	10980	5920	8450	10467.79	0.78	0	99	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2351	-106.46	28.49	12	82.12	-99.00	370.00	10980	20230803	-4.01	1961	20230314	437.48	10980	-4.01	20230803	1961	437.48	20230314	10980	-4.01	20230803	1961	437.48	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
160	20230803	100900	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	52081844330	4868172	111.21	10490	10980	10130	10980	5920	8450	10708.22	0.78	0	25597	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	21.82	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
161	20230803	090902	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10980	2530	1	29.94	47719007210	4470828	102.14	10490	10980	10130	10980	5920	8450	10683.95	0.78	0	25597	8616	8532	8366	8282	8116	8575	8325	112	2530	500	0	10	1	22308892	2450	-110.91	29.68	12	20.04	-99.00	370.00	10980	20230803	0.00	1961	20230314	459.92	10980	0.00	20230803	1961	459.92	20230314	10980	0.00	20230803	1961	459.92	20230314	0.01	N	294630	500	111 억		174042	N	N	0	N	02	N
162	20230802	160908	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	36927689110	4372125	12.10	8450	8450	8200	8450	4550	6500	8448.64	0.23	0	-1	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	19.60	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
163	20230802	150919	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	36819486860	4359320	12.07	8450	8450	8200	8450	4550	6500	8448.63	0.23	0	-1	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	19.54	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
164	20230802	140907	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	36506862210	4322323	11.97	8450	8450	8200	8450	4550	6500	8448.62	0.23	0	-1	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	19.37	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
165	20230802	130902	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	36346126310	4303301	11.91	8450	8450	8200	8450	4550	6500	8448.62	0.23	0	-1	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	19.29	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
166	20230802	120857	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	36148024510	4279857	11.85	8450	8450	8200	8450	4550	6500	8448.61	0.23	0	-1	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	19.18	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
167	20230802	110859	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	35688285360	4225450	11.70	8450	8450	8200	8450	4550	6500	8448.59	0.23	0	0	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	18.94	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
168	20230802	100901	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	34502192660	4085084	11.31	8450	8450	8200	8450	4550	6500	8448.54	0.23	0	0	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	18.31	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
169	20230802	090900	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8450	1950	1	30.00	10488006750	1242465	3.44	8450	8450	8450	8450	4550	6500	8450.00	0.23	0	0	7706	7102	5896	5292	4086	7405	5595	112	1950	500	0	10	1	22308892	1885	-85.35	22.84	12	5.57	-99.00	370.00	8450	20230802	0.00	1961	20230314	330.90	8450	0.00	20230802	1961	330.90	20230314	8450	0.00	20230802	1961	330.90	20230314	0.03	N	294630	500	111 억		51502	N	N	0	N	02	N
170	20230801	160900	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6500	1500	1	30.00	209260063510	36042888	196.19	5630	6500	4690	6500	3500	5000	5803.86	0.32	0	-15171	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1450	-65.66	17.57	12	161.56	-99.00	370.00	6500	20230801	0.00	1961	20230314	231.46	6500	0.00	20230801	1961	231.46	20230314	6500	0.00	20230801	1961	231.46	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
171	20230801	150856	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6470	1470	2	29.40	200210116710	34648667	188.60	5630	6490	4690	6500	3500	5000	5778.31	0.32	0	-32739	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1443	-65.35	17.49	12	155.31	-99.00	370.00	6490	20230801	-0.31	1961	20230314	229.93	6490	-0.31	20230801	1961	229.93	20230314	6490	-0.31	20230801	1961	229.93	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
172	20230801	140911	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6150	1150	2	23.00	170097020390	29861322	162.54	5630	6480	4690	6500	3500	5000	5696.25	0.32	0	-19451	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1372	-62.12	16.62	12	133.85	-99.00	370.00	6480	20230801	-5.09	1961	20230314	213.62	6480	-5.09	20230801	1961	213.62	20230314	6480	-5.09	20230801	1961	213.62	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
173	20230801	130852	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5580	580	2	11.60	94127263210	17271440	94.01	5630	6010	4690	6500	3500	5000	5449.89	0.32	0	-748	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1245	-56.36	15.08	12	77.42	-99.00	370.00	6010	20230801	-7.15	1961	20230314	184.55	6010	-7.15	20230801	1961	184.55	20230314	6010	-7.15	20230801	1961	184.55	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
174	20230801	120852	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4885	-115	5	-2.30	46907402555	8746969	47.61	5630	5920	4815	6500	3500	5000	5362.73	0.32	0	-12722	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	5	1	22308892	1090	-49.34	13.20	12	39.21	-99.00	370.00	5920	20230801	-17.48	1961	20230314	149.11	5920	-17.48	20230801	1961	149.11	20230314	5920	-17.48	20230801	1961	149.11	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
175	20230801	110848	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5110	110	2	2.20	37909648490	6922767	37.68	5630	5920	5050	6500	3500	5000	5476.12	0.32	0	-14912	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1140	-51.62	13.81	12	31.03	-99.00	370.00	5920	20230801	-13.68	1961	20230314	160.58	5920	-13.68	20230801	1961	160.58	20230314	5920	-13.68	20230801	1961	160.58	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
176	20230801	100854	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5370	370	2	7.40	30311126080	5461803	29.73	5630	5920	5220	6500	3500	5000	5549.72	0.32	0	-24809	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1198	-54.24	14.51	12	24.48	-99.00	370.00	5920	20230801	-9.29	1961	20230314	173.84	5920	-9.29	20230801	1961	173.84	20230314	5920	-9.29	20230801	1961	173.84	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N
177	20230801	090846	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5690	690	2	13.80	15014103720	2638111	14.36	5630	5920	5400	6500	3500	5000	5691.39	0.32	0	-23937	6170	5585	4975	4390	3780	5877	4682	112	1500	500	3300	10	1	22308892	1269	-57.47	15.38	12	11.83	-99.00	370.00	5920	20230801	-3.89	1961	20230314	190.16	5920	-3.89	20230801	1961	190.16	20230314	5920	-3.89	20230801	1961	190.16	20230314	0.13	N	294630	500	111 억		71596	N	N	0	N	01	N