KissMeData/307180/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	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-40	5	-1.12	210939460	60103	54.22	3570	3575	3460	4640	2500	3570	3509.63	1.70	0	-11396	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	912	43.05	5.30	12	0.23	82.00	666.00	4885	20230801	-27.74	2650	20221013	33.21	4885	-27.74	20230801	2725	29.54	20230228	4885	-27.74	20230801	2650	33.21	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
3	20230831	151428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-60	5	-1.68	209005420	59554	53.72	3570	3575	3460	4640	2500	3570	3509.51	1.70	0	-11188	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	906	42.80	5.27	12	0.23	82.00	666.00	4885	20230801	-28.15	2650	20221013	32.45	4885	-28.15	20230801	2725	28.81	20230228	4885	-28.15	20230801	2650	32.45	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
4	20230831	141546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-70	5	-1.96	196446055	55978	50.50	3570	3575	3460	4640	2500	3570	3509.34	1.70	0	-9982	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	904	42.68	5.26	12	0.22	82.00	666.00	4885	20230801	-28.35	2650	20221013	32.08	4885	-28.35	20230801	2725	28.44	20230228	4885	-28.35	20230801	2650	32.08	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
5	20230831	131505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-90	5	-2.52	171910210	48923	44.13	3570	3575	3470	4640	2500	3570	3513.89	1.70	0	-7842	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	899	42.44	5.23	12	0.19	82.00	666.00	4885	20230801	-28.76	2650	20221013	31.32	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2650	31.32	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
6	20230831	121600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-50	5	-1.40	158830095	45173	40.75	3570	3575	3470	4640	2500	3570	3516.04	1.70	0	-6857	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	909	42.93	5.29	12	0.17	82.00	666.00	4885	20230801	-27.94	2650	20221013	32.83	4885	-27.94	20230801	2725	29.17	20230228	4885	-27.94	20230801	2650	32.83	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
7	20230831	112036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-80	5	-2.24	147829845	42039	37.92	3570	3575	3470	4640	2500	3570	3516.49	1.70	0	-6088	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	901	42.56	5.24	12	0.16	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
8	20230831	101651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-50	5	-1.40	80864210	22849	20.61	3570	3575	3495	4640	2500	3570	3539.07	1.70	0	-7307	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	909	42.93	5.29	12	0.09	82.00	666.00	4885	20230801	-27.94	2650	20221013	32.83	4885	-27.94	20230801	2725	29.17	20230228	4885	-27.94	20230801	2650	32.83	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
9	20230831	091522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-15	5	-0.42	22995235	6482	5.85	3570	3570	3510	4640	2500	3570	3547.55	1.70	0	-2030	3650	3610	3530	3490	3410	3630	3510	26	1070	100	2350	5	1	25822191	918	43.35	5.34	12	0.03	82.00	666.00	4885	20230801	-27.23	2650	20221013	34.15	4885	-27.23	20230801	2725	30.46	20230228	4885	-27.23	20230801	2650	34.15	20221013	0.09	N	307180	100	25 억		440157	N	N	0	N	00	N
10	20230830	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	90	2	2.59	381390395	108615	120.03	3510	3570	3450	4520	2440	3480	3511.23	1.61	0	25574	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	922	43.54	5.36	12	0.42	82.00	666.00	4885	20230801	-26.92	2650	20221013	34.72	4885	-26.92	20230801	2725	31.01	20230228	4885	-26.92	20230801	2650	34.72	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
11	20230830	151400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	35	2	1.01	354600675	101095	111.72	3510	3560	3450	4520	2440	3480	3507.60	1.61	0	28015	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	908	42.87	5.28	12	0.39	82.00	666.00	4885	20230801	-28.05	2650	20221013	32.64	4885	-28.05	20230801	2725	28.99	20230228	4885	-28.05	20230801	2650	32.64	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
12	20230830	141455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	10	2	0.29	325165310	92717	102.46	3510	3560	3450	4520	2440	3480	3507.07	1.61	0	28263	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	901	42.56	5.24	12	0.36	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
13	20230830	131449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	35	2	1.01	311607415	88849	98.18	3510	3560	3450	4520	2440	3480	3507.16	1.61	0	28552	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	908	42.87	5.28	12	0.34	82.00	666.00	4885	20230801	-28.05	2650	20221013	32.64	4885	-28.05	20230801	2725	28.99	20230228	4885	-28.05	20230801	2650	32.64	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
14	20230830	121500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	20	2	0.57	279505900	79687	88.06	3510	3560	3450	4520	2440	3480	3507.55	1.61	0	28230	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	904	42.68	5.26	12	0.31	82.00	666.00	4885	20230801	-28.35	2650	20221013	32.08	4885	-28.35	20230801	2725	28.44	20230228	4885	-28.35	20230801	2650	32.08	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
15	20230830	112023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	60	2	1.72	181125360	51836	57.28	3510	3545	3450	4520	2440	3480	3494.20	1.61	0	12987	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	914	43.17	5.32	12	0.20	82.00	666.00	4885	20230801	-27.53	2650	20221013	33.58	4885	-27.53	20230801	2725	29.91	20230228	4885	-27.53	20230801	2650	33.58	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
16	20230830	101548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	10	2	0.29	28005665	8038	8.88	3510	3510	3460	4520	2440	3480	3484.16	1.61	0	-3835	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	901	42.56	5.24	12	0.03	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
17	20230830	091447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	5	2	0.14	5017050	1439	1.59	3510	3510	3460	4520	2440	3480	3486.48	1.61	0	-576	3633	3556	3503	3426	3373	3530	3400	26	1040	100	2290	5	1	25822191	900	42.50	5.23	12	0.01	82.00	666.00	4885	20230801	-28.66	2650	20221013	31.51	4885	-28.66	20230801	2725	27.89	20230228	4885	-28.66	20230801	2650	31.51	20221013	0.09	N	307180	100	25 억		414583	N	N	0	N	00	N
18	20230829	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-15	5	-0.43	315321840	90461	242.59	3500	3580	3450	4540	2450	3495	3485.72	1.64	0	-9579	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	899	42.44	5.23	12	0.35	82.00	666.00	4885	20230801	-28.76	2650	20221013	31.32	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2650	31.32	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
19	20230829	151409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-15	5	-0.43	301113515	86378	231.64	3500	3580	3450	4540	2450	3495	3486.00	1.64	0	-8998	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	899	42.44	5.23	12	0.33	82.00	666.00	4885	20230801	-28.76	2650	20221013	31.32	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2650	31.32	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
20	20230829	141552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-30	5	-0.86	282157850	80909	216.98	3500	3580	3450	4540	2450	3495	3487.35	1.64	0	-6573	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	895	42.26	5.20	12	0.31	82.00	666.00	4885	20230801	-29.07	2650	20221013	30.75	4885	-29.07	20230801	2725	27.16	20230228	4885	-29.07	20230801	2650	30.75	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
21	20230829	131444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-5	5	-0.14	254938475	73059	195.93	3500	3580	3450	4540	2450	3495	3489.49	1.64	0	-5850	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	901	42.56	5.24	12	0.28	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
22	20230829	121547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-10	5	-0.29	245406115	70322	188.59	3500	3580	3450	4540	2450	3495	3489.75	1.64	0	-5263	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	900	42.50	5.23	12	0.27	82.00	666.00	4885	20230801	-28.66	2650	20221013	31.51	4885	-28.66	20230801	2725	27.89	20230228	4885	-28.66	20230801	2650	31.51	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
23	20230829	112245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-15	5	-0.43	200843365	57494	154.18	3500	3580	3450	4540	2450	3495	3493.29	1.64	0	-1658	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	899	42.44	5.23	12	0.22	82.00	666.00	4885	20230801	-28.76	2650	20221013	31.32	4885	-28.76	20230801	2725	27.71	20230228	4885	-28.76	20230801	2650	31.32	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
24	20230829	101642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-35	5	-1.00	167245765	47808	128.21	3500	3580	3450	4540	2450	3495	3498.28	1.64	0	1355	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	893	42.20	5.20	12	0.19	82.00	666.00	4885	20230801	-29.17	2650	20221013	30.57	4885	-29.17	20230801	2725	26.97	20230228	4885	-29.17	20230801	2650	30.57	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
25	20230829	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	20	2	0.57	62404675	17726	47.54	3500	3580	3500	4540	2450	3495	3520.52	1.64	0	8197	3618	3556	3468	3406	3318	3587	3437	26	1045	100	2300	5	1	25822191	908	42.87	5.28	12	0.07	82.00	666.00	4885	20230801	-28.05	2650	20221013	32.64	4885	-28.05	20230801	2725	28.99	20230228	4885	-28.05	20230801	2650	32.64	20221013	0.09	N	307180	100	25 억		424162	N	N	0	N	00	N
26	20230828	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	45	2	1.30	127926450	37287	52.35	3450	3530	3380	4485	2415	3450	3430.86	1.66	0	-3350	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	902	42.62	5.25	12	0.14	82.00	666.00	4885	20230801	-28.45	2650	20221013	31.89	4885	-28.45	20230801	2725	28.26	20230228	4885	-28.45	20230801	2650	31.89	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
27	20230828	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	35	2	1.01	126288975	36818	51.69	3450	3530	3380	4485	2415	3450	3430.09	1.66	0	-3310	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	900	42.50	5.23	12	0.14	82.00	666.00	4885	20230801	-28.66	2650	20221013	31.51	4885	-28.66	20230801	2725	27.89	20230228	4885	-28.66	20230801	2650	31.51	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
28	20230828	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	40	2	1.16	118596040	34608	48.58	3450	3530	3380	4485	2415	3450	3426.84	1.66	0	-1999	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	901	42.56	5.24	12	0.13	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
29	20230828	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	102715815	30029	42.16	3450	3530	3380	4485	2415	3450	3420.55	1.66	0	-2450	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	893	42.20	5.20	12	0.12	82.00	666.00	4885	20230801	-29.17	2650	20221013	30.57	4885	-29.17	20230801	2725	26.97	20230228	4885	-29.17	20230801	2650	30.57	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
30	20230828	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	94608250	27679	38.86	3450	3530	3380	4485	2415	3450	3418.05	1.66	0	-2067	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	891	42.07	5.18	12	0.11	82.00	666.00	4885	20230801	-29.38	2650	20221013	30.19	4885	-29.38	20230801	2725	26.61	20230228	4885	-29.38	20230801	2650	30.19	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
31	20230828	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	78493520	22995	32.28	3450	3530	3380	4485	2415	3450	3413.50	1.66	0	-827	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	891	42.07	5.18	12	0.09	82.00	666.00	4885	20230801	-29.38	2650	20221013	30.19	4885	-29.38	20230801	2725	26.61	20230228	4885	-29.38	20230801	2650	30.19	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
32	20230828	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	39121720	11468	16.10	3450	3530	3380	4485	2415	3450	3411.38	1.66	0	-1355	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	883	41.71	5.14	12	0.04	82.00	666.00	4885	20230801	-29.99	2650	20221013	29.06	4885	-29.99	20230801	2725	25.50	20230228	4885	-29.99	20230801	2650	29.06	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
33	20230828	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-50	5	-1.45	15902315	4666	6.55	3450	3450	3380	4485	2415	3450	3408.13	1.66	0	-576	3576	3512	3456	3392	3336	3485	3365	26	1035	100	2270	5	1	25822191	878	41.46	5.11	12	0.02	82.00	666.00	4885	20230801	-30.40	2650	20221013	28.30	4885	-30.40	20230801	2725	24.77	20230228	4885	-30.40	20230801	2650	28.30	20221013	0.09	N	307180	100	25 억		427512	N	N	0	N	00	N
34	20230825	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-45	5	-1.29	244354840	71107	71.85	3460	3520	3400	4540	2450	3495	3436.44	1.73	0	-18932	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	891	42.07	5.18	12	0.28	82.00	666.00	4885	20230801	-29.38	2650	20221013	30.19	4885	-29.38	20230801	2725	26.61	20230228	4885	-29.38	20230801	2650	30.19	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
35	20230825	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-90	5	-2.58	223031450	64844	65.52	3460	3520	3400	4540	2450	3495	3439.51	1.73	0	-16956	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	879	41.52	5.11	12	0.25	82.00	666.00	4885	20230801	-30.30	2650	20221013	28.49	4885	-30.30	20230801	2725	24.95	20230228	4885	-30.30	20230801	2650	28.49	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
36	20230825	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-75	5	-2.15	204554470	59424	60.05	3460	3520	3400	4540	2450	3495	3442.29	1.73	0	-13971	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	883	41.71	5.14	12	0.23	82.00	666.00	4885	20230801	-29.99	2650	20221013	29.06	4885	-29.99	20230801	2725	25.50	20230228	4885	-29.99	20230801	2650	29.06	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
37	20230825	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-80	5	-2.29	198316885	57603	58.21	3460	3520	3400	4540	2450	3495	3442.82	1.73	0	-13193	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	882	41.65	5.13	12	0.22	82.00	666.00	4885	20230801	-30.09	2650	20221013	28.87	4885	-30.09	20230801	2725	25.32	20230228	4885	-30.09	20230801	2650	28.87	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
38	20230825	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-85	5	-2.43	185580420	53875	54.44	3460	3520	3400	4540	2450	3495	3444.65	1.73	0	-11742	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	881	41.59	5.12	12	0.21	82.00	666.00	4885	20230801	-30.19	2650	20221013	28.68	4885	-30.19	20230801	2725	25.14	20230228	4885	-30.19	20230801	2650	28.68	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
39	20230825	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-20	5	-0.57	119468860	34503	34.87	3460	3520	3410	4540	2450	3495	3462.56	1.73	0	-10743	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	897	42.38	5.22	12	0.13	82.00	666.00	4885	20230801	-28.86	2650	20221013	31.13	4885	-28.86	20230801	2725	27.52	20230228	4885	-28.86	20230801	2650	31.13	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
40	20230825	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-5	5	-0.14	62839375	18123	18.31	3460	3520	3410	4540	2450	3495	3467.38	1.73	0	-9820	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	901	42.56	5.24	12	0.07	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
41	20230825	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-60	5	-1.72	16125435	4702	4.75	3460	3460	3410	4540	2450	3495	3429.48	1.73	0	-1907	3745	3620	3475	3350	3205	3682	3412	26	1045	100	2300	5	1	25822191	887	41.89	5.16	12	0.02	82.00	666.00	4885	20230801	-29.68	2650	20221013	29.62	4885	-29.68	20230801	2725	26.06	20230228	4885	-29.68	20230801	2650	29.62	20221013	0.09	N	307180	100	25 억		446444	N	N	0	N	00	N
42	20230824	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	130	2	3.86	338449125	98919	159.05	3365	3600	3330	4370	2360	3365	3421.48	1.79	0	-14963	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	902	42.62	5.25	12	0.38	82.00	666.00	4885	20230801	-28.45	2650	20221013	31.89	4885	-28.45	20230801	2725	28.26	20230228	4885	-28.45	20230801	2650	31.89	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
43	20230824	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	90	2	2.67	330247675	96572	155.28	3365	3600	3330	4370	2360	3365	3419.70	1.79	0	-14549	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	892	42.13	5.19	12	0.37	82.00	666.00	4885	20230801	-29.27	2650	20221013	30.38	4885	-29.27	20230801	2725	26.79	20230228	4885	-29.27	20230801	2650	30.38	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
44	20230824	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	55	2	1.63	298341710	87363	140.47	3365	3600	3330	4370	2360	3365	3414.97	1.79	0	-12151	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	883	41.71	5.14	12	0.34	82.00	666.00	4885	20230801	-29.99	2650	20221013	29.06	4885	-29.99	20230801	2725	25.50	20230228	4885	-29.99	20230801	2650	29.06	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
45	20230824	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	95	2	2.82	247784920	72624	116.77	3365	3600	3330	4370	2360	3365	3411.89	1.79	0	-11261	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	893	42.20	5.20	12	0.28	82.00	666.00	4885	20230801	-29.17	2650	20221013	30.57	4885	-29.17	20230801	2725	26.97	20230228	4885	-29.17	20230801	2650	30.57	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
46	20230824	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	55	2	1.63	230514245	67648	108.77	3365	3600	3330	4370	2360	3365	3407.55	1.79	0	-10410	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	883	41.71	5.14	12	0.26	82.00	666.00	4885	20230801	-29.99	2650	20221013	29.06	4885	-29.99	20230801	2725	25.50	20230228	4885	-29.99	20230801	2650	29.06	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
47	20230824	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	65	2	1.93	160576450	47579	76.50	3365	3430	3330	4370	2360	3365	3374.94	1.79	0	-7225	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	886	41.83	5.15	12	0.18	82.00	666.00	4885	20230801	-29.79	2650	20221013	29.43	4885	-29.79	20230801	2725	25.87	20230228	4885	-29.79	20230801	2650	29.43	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
48	20230824	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	15	2	0.45	57791735	17121	27.53	3365	3415	3330	4370	2360	3365	3375.49	1.79	0	-4875	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	873	41.22	5.08	12	0.07	82.00	666.00	4885	20230801	-30.81	2650	20221013	27.55	4885	-30.81	20230801	2725	24.04	20230228	4885	-30.81	20230801	2650	27.55	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
49	20230824	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-5	5	-0.15	10768620	3212	5.16	3365	3370	3330	4370	2360	3365	3352.62	1.79	0	-758	3528	3446	3358	3276	3188	3487	3317	26	1005	100	2220	5	1	25822191	868	40.98	5.05	12	0.01	82.00	666.00	4885	20230801	-31.22	2650	20221013	26.79	4885	-31.22	20230801	2725	23.30	20230228	4885	-31.22	20230801	2650	26.79	20221013	0.09	N	307180	100	25 억		461407	N	N	0	N	00	N
50	20230823	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	105	2	3.22	208525500	62190	47.57	3270	3440	3270	4235	2285	3260	3353.00	1.85	0	-17515	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	869	41.04	5.05	12	0.24	82.00	666.00	4885	20230801	-31.12	2650	20221013	26.98	4885	-31.12	20230801	2725	23.49	20230228	4885	-31.12	20230801	2650	26.98	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
51	20230823	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	55	2	1.69	200618710	59822	45.76	3270	3440	3270	4235	2285	3260	3353.59	1.85	0	-17387	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	856	40.43	4.98	12	0.23	82.00	666.00	4885	20230801	-32.14	2650	20221013	25.09	4885	-32.14	20230801	2725	21.65	20230228	4885	-32.14	20230801	2650	25.09	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
52	20230823	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	105	2	3.22	173270540	51621	39.49	3270	3440	3270	4235	2285	3260	3356.59	1.85	0	-12888	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	869	41.04	5.05	12	0.20	82.00	666.00	4885	20230801	-31.12	2650	20221013	26.98	4885	-31.12	20230801	2725	23.49	20230228	4885	-31.12	20230801	2650	26.98	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
53	20230823	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	60	2	1.84	162325515	48343	36.98	3270	3440	3270	4235	2285	3260	3357.79	1.85	0	-13228	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	857	40.49	4.98	12	0.19	82.00	666.00	4885	20230801	-32.04	2650	20221013	25.28	4885	-32.04	20230801	2725	21.83	20230228	4885	-32.04	20230801	2650	25.28	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
54	20230823	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	115	2	3.53	134429880	39984	30.59	3270	3440	3270	4235	2285	3260	3362.09	1.85	0	-14762	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	871	41.16	5.07	12	0.15	82.00	666.00	4885	20230801	-30.91	2650	20221013	27.36	4885	-30.91	20230801	2725	23.85	20230228	4885	-30.91	20230801	2650	27.36	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
55	20230823	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	120	2	3.68	128774470	38310	29.31	3270	3440	3270	4235	2285	3260	3361.38	1.85	0	-13632	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	873	41.22	5.08	12	0.15	82.00	666.00	4885	20230801	-30.81	2650	20221013	27.55	4885	-30.81	20230801	2725	24.04	20230228	4885	-30.81	20230801	2650	27.55	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
56	20230823	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	110	2	3.37	89155665	26646	20.38	3270	3440	3270	4235	2285	3260	3345.93	1.85	0	-9706	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	870	41.10	5.06	12	0.10	82.00	666.00	4885	20230801	-31.01	2650	20221013	27.17	4885	-31.01	20230801	2725	23.67	20230228	4885	-31.01	20230801	2650	27.17	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
57	20230823	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	125	2	3.83	21630505	6476	4.95	3270	3440	3270	4235	2285	3260	3340.10	1.85	0	-1744	3500	3380	3320	3200	3140	3350	3170	26	975	100	2150	5	1	25822191	874	41.28	5.08	12	0.03	82.00	666.00	4885	20230801	-30.71	2650	20221013	27.74	4885	-30.71	20230801	2725	24.22	20230228	4885	-30.71	20230801	2650	27.74	20221013	0.09	N	307180	100	25 억		478922	N	N	0	N	00	N
58	20230822	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-130	5	-3.83	433329245	130248	160.19	3390	3440	3260	4405	2375	3390	3327.06	1.84	0	2023	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	842	39.76	4.89	12	0.50	82.00	666.00	4885	20230801	-33.27	2650	20221013	23.02	4885	-33.27	20230801	2725	19.63	20230228	4885	-33.27	20230801	2650	23.02	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
59	20230822	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-95	5	-2.80	415748750	124867	153.57	3390	3440	3270	4405	2375	3390	3329.53	1.84	0	2850	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	851	40.18	4.95	12	0.48	82.00	666.00	4885	20230801	-32.55	2650	20221013	24.34	4885	-32.55	20230801	2725	20.92	20230228	4885	-32.55	20230801	2650	24.34	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
60	20230822	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-85	5	-2.51	356035535	106716	131.25	3390	3440	3280	4405	2375	3390	3336.29	1.84	0	2708	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	853	40.30	4.96	12	0.41	82.00	666.00	4885	20230801	-32.34	2650	20221013	24.72	4885	-32.34	20230801	2725	21.28	20230228	4885	-32.34	20230801	2650	24.72	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
61	20230822	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-60	5	-1.77	260515900	77748	95.62	3390	3440	3310	4405	2375	3390	3350.77	1.84	0	4242	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	860	40.61	5.00	12	0.30	82.00	666.00	4885	20230801	-31.83	2650	20221013	25.66	4885	-31.83	20230801	2725	22.20	20230228	4885	-31.83	20230801	2650	25.66	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
62	20230822	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-35	5	-1.03	164941745	49036	60.31	3390	3440	3310	4405	2375	3390	3363.69	1.84	0	5066	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	866	40.91	5.04	12	0.19	82.00	666.00	4885	20230801	-31.32	2650	20221013	26.60	4885	-31.32	20230801	2725	23.12	20230228	4885	-31.32	20230801	2650	26.60	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
63	20230822	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-30	5	-0.88	143422770	42623	52.42	3390	3440	3310	4405	2375	3390	3364.91	1.84	0	5269	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	868	40.98	5.05	12	0.17	82.00	666.00	4885	20230801	-31.22	2650	20221013	26.79	4885	-31.22	20230801	2725	23.30	20230228	4885	-31.22	20230801	2650	26.79	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
64	20230822	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-5	5	-0.15	106313280	31628	38.90	3390	3430	3310	4405	2375	3390	3361.37	1.84	0	3954	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	874	41.28	5.08	12	0.12	82.00	666.00	4885	20230801	-30.71	2650	20221013	27.74	4885	-30.71	20230801	2725	24.22	20230228	4885	-30.71	20230801	2650	27.74	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
65	20230822	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-70	5	-2.06	45374545	13503	16.61	3390	3430	3310	4405	2375	3390	3360.33	1.84	0	2810	3656	3522	3431	3297	3206	3477	3252	26	1015	100	2230	5	1	25822191	857	40.49	4.98	12	0.05	82.00	666.00	4885	20230801	-32.04	2650	20221013	25.28	4885	-32.04	20230801	2725	21.83	20230228	4885	-32.04	20230801	2650	25.28	20221013	0.12	N	307180	100	25 억		476396	N	N	0	N	00	N
66	20230821	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-55	5	-1.60	271282320	78935	57.99	3465	3565	3340	4475	2415	3445	3437.19	1.85	0	-927	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	875	41.34	5.09	12	0.31	82.00	666.00	4885	20230801	-30.60	2650	20221013	27.92	4885	-30.60	20230801	2725	24.40	20230228	4885	-30.60	20230801	2650	27.92	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
67	20230821	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-15	5	-0.44	219842565	63805	46.87	3465	3565	3340	4475	2415	3445	3445.54	1.85	0	-960	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	886	41.83	5.15	12	0.25	82.00	666.00	4885	20230801	-29.79	2650	20221013	29.43	4885	-29.79	20230801	2725	25.87	20230228	4885	-29.79	20230801	2650	29.43	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
68	20230821	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	5	2	0.15	201896060	58574	43.03	3465	3565	3340	4475	2415	3445	3446.85	1.85	0	1548	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	891	42.07	5.18	12	0.23	82.00	666.00	4885	20230801	-29.38	2650	20221013	30.19	4885	-29.38	20230801	2725	26.61	20230228	4885	-29.38	20230801	2650	30.19	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
69	20230821	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-5	5	-0.15	201527020	58467	42.95	3465	3565	3340	4475	2415	3445	3446.85	1.85	0	1633	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	888	41.95	5.17	12	0.23	82.00	666.00	4885	20230801	-29.58	2650	20221013	29.81	4885	-29.58	20230801	2725	26.24	20230228	4885	-29.58	20230801	2650	29.81	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
70	20230821	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	25	2	0.73	183123130	53122	39.03	3465	3565	3340	4475	2415	3445	3447.22	1.85	0	5029	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	896	42.32	5.21	12	0.21	82.00	666.00	4885	20230801	-28.97	2650	20221013	30.94	4885	-28.97	20230801	2725	27.34	20230228	4885	-28.97	20230801	2650	30.94	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
71	20230821	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	10	2	0.29	155105440	44967	33.03	3465	3565	3340	4475	2415	3445	3449.32	1.85	0	-371	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	892	42.13	5.19	12	0.17	82.00	666.00	4885	20230801	-29.27	2650	20221013	30.38	4885	-29.27	20230801	2725	26.79	20230228	4885	-29.27	20230801	2650	30.38	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
72	20230821	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	105	2	3.05	112622480	32737	24.05	3465	3565	3340	4475	2415	3445	3440.22	1.85	0	4122	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	917	43.29	5.33	12	0.13	82.00	666.00	4885	20230801	-27.33	2650	20221013	33.96	4885	-27.33	20230801	2725	30.28	20230228	4885	-27.33	20230801	2650	33.96	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
73	20230821	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-30	5	-0.87	22934425	6673	4.90	3465	3465	3395	4475	2415	3445	3436.90	1.85	0	-1236	3638	3541	3473	3376	3308	3507	3342	26	1030	100	2270	5	1	25822191	882	41.65	5.13	12	0.03	82.00	666.00	4885	20230801	-30.09	2650	20221013	28.87	4885	-30.09	20230801	2725	25.32	20230228	4885	-30.09	20230801	2650	28.87	20221013	0.11	N	307180	100	25 억		477323	N	N	0	N	00	N
74	20230818	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-120	5	-3.37	471272700	136063	74.37	3530	3570	3405	4630	2500	3565	3462.23	1.93	0	-22847	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	890	42.01	5.17	12	0.53	82.00	666.00	4885	20230801	-29.48	2650	20221013	30.00	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2650	30.00	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
75	20230818	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-120	5	-3.37	461261730	133156	72.78	3530	3570	3405	4630	2500	3565	3462.61	1.93	0	-21506	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	890	42.01	5.17	12	0.52	82.00	666.00	4885	20230801	-29.48	2650	20221013	30.00	4885	-29.48	20230801	2725	26.42	20230228	4885	-29.48	20230801	2650	30.00	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
76	20230818	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-135	5	-3.79	408623660	117756	64.36	3530	3570	3420	4630	2500	3565	3468.53	1.93	0	-21890	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	886	41.83	5.15	12	0.46	82.00	666.00	4885	20230801	-29.79	2650	20221013	29.43	4885	-29.79	20230801	2725	25.87	20230228	4885	-29.79	20230801	2650	29.43	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
77	20230818	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-125	5	-3.51	380321675	109540	59.87	3530	3570	3420	4630	2500	3565	3470.35	1.93	0	-17200	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	888	41.95	5.17	12	0.42	82.00	666.00	4885	20230801	-29.58	2650	20221013	29.81	4885	-29.58	20230801	2725	26.24	20230228	4885	-29.58	20230801	2650	29.81	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
78	20230818	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-115	5	-3.23	275003370	78899	43.12	3530	3570	3440	4630	2500	3565	3483.55	1.93	0	-7879	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	891	42.07	5.18	12	0.31	82.00	666.00	4885	20230801	-29.38	2650	20221013	30.19	4885	-29.38	20230801	2725	26.61	20230228	4885	-29.38	20230801	2650	30.19	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
79	20230818	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-75	5	-2.10	212441105	60790	33.23	3530	3570	3440	4630	2500	3565	3492.40	1.93	0	-10993	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	901	42.56	5.24	12	0.24	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
80	20230818	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-75	5	-2.10	123954995	35280	19.28	3530	3570	3475	4630	2500	3565	3510.53	1.93	0	-12474	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	901	42.56	5.24	12	0.14	82.00	666.00	4885	20230801	-28.56	2650	20221013	31.70	4885	-28.56	20230801	2725	28.07	20230228	4885	-28.56	20230801	2650	31.70	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
81	20230818	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-5	5	-0.14	15786130	4445	2.43	3530	3565	3510	4630	2500	3565	3541.31	1.93	0	-261	3705	3635	3565	3495	3425	3600	3460	26	1065	100	2350	5	1	25822191	919	43.41	5.35	12	0.02	82.00	666.00	4885	20230801	-27.12	2650	20221013	34.34	4885	-27.12	20230801	2725	30.64	20230228	4885	-27.12	20230801	2650	34.34	20221013	0.10	N	307180	100	25 억		499346	N	N	0	N	00	N
82	20230817	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-130	5	-3.52	648950515	182957	97.29	3625	3635	3495	4800	2590	3695	3546.99	1.81	0	30652	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	921	43.48	5.35	12	0.71	82.00	666.00	4885	20230801	-27.02	2650	20221013	34.53	4885	-27.02	20230801	2725	30.83	20230228	4885	-27.02	20230801	2650	34.53	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
83	20230817	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-125	5	-3.38	640714715	180651	96.07	3625	3635	3495	4800	2590	3695	3546.69	1.81	0	31192	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	922	43.54	5.36	12	0.70	82.00	666.00	4885	20230801	-26.92	2650	20221013	34.72	4885	-26.92	20230801	2725	31.01	20230228	4885	-26.92	20230801	2650	34.72	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
84	20230817	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-90	5	-2.44	584176820	164845	87.66	3625	3635	3495	4800	2590	3695	3543.79	1.81	0	34538	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	931	43.96	5.41	12	0.64	82.00	666.00	4885	20230801	-26.20	2650	20221013	36.04	4885	-26.20	20230801	2725	32.29	20230228	4885	-26.20	20230801	2650	36.04	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
85	20230817	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-95	5	-2.57	510930160	144419	76.80	3625	3635	3495	4800	2590	3695	3537.82	1.81	0	37447	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	930	43.90	5.41	12	0.56	82.00	666.00	4885	20230801	-26.31	2650	20221013	35.85	4885	-26.31	20230801	2725	32.11	20230228	4885	-26.31	20230801	2650	35.85	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
86	20230817	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-105	5	-2.84	500805775	141598	75.30	3625	3635	3495	4800	2590	3695	3536.80	1.81	0	37599	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	927	43.78	5.39	12	0.55	82.00	666.00	4885	20230801	-26.51	2650	20221013	35.47	4885	-26.51	20230801	2725	31.74	20230228	4885	-26.51	20230801	2650	35.47	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
87	20230817	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-135	5	-3.65	458901670	129878	69.07	3625	3635	3495	4800	2590	3695	3533.32	1.81	0	37821	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	919	43.41	5.35	12	0.50	82.00	666.00	4885	20230801	-27.12	2650	20221013	34.34	4885	-27.12	20230801	2725	30.64	20230228	4885	-27.12	20230801	2650	34.34	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
88	20230817	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-95	5	-2.57	376866975	106648	56.71	3625	3635	3495	4800	2590	3695	3533.73	1.81	0	43344	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	930	43.90	5.41	12	0.41	82.00	666.00	4885	20230801	-26.31	2650	20221013	35.85	4885	-26.31	20230801	2725	32.11	20230228	4885	-26.31	20230801	2650	35.85	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
89	20230817	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-160	5	-4.33	104572835	29534	15.71	3625	3635	3495	4800	2590	3695	3540.71	1.81	0	2634	3848	3771	3723	3646	3598	3747	3622	26	1105	100	2430	5	1	25822191	913	43.11	5.31	12	0.11	82.00	666.00	4885	20230801	-27.64	2650	20221013	33.40	4885	-27.64	20230801	2725	29.72	20230228	4885	-27.64	20230801	2650	33.40	20221013	0.10	N	307180	100	25 억		468668	N	N	0	N	00	N
90	20230816	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-185	5	-4.77	699186315	187960	167.56	3750	3800	3675	5040	2720	3880	3719.87	1.81	0	235	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	954	45.06	5.55	12	0.73	82.00	666.00	4885	20230801	-24.36	2650	20221013	39.43	4885	-24.36	20230801	2725	35.60	20230228	4885	-24.36	20230801	2650	39.43	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
91	20230816	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-190	5	-4.90	664153095	178446	159.08	3750	3800	3680	5040	2720	3880	3721.87	1.81	0	1800	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	953	45.00	5.54	12	0.69	82.00	666.00	4885	20230801	-24.46	2650	20221013	39.25	4885	-24.46	20230801	2725	35.41	20230228	4885	-24.46	20230801	2650	39.25	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
92	20230816	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-180	5	-4.64	549868675	147541	131.53	3750	3800	3680	5040	2720	3880	3726.89	1.81	0	-5890	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	955	45.12	5.56	12	0.57	82.00	666.00	4885	20230801	-24.26	2650	20221013	39.62	4885	-24.26	20230801	2725	35.78	20230228	4885	-24.26	20230801	2650	39.62	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
93	20230816	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-130	5	-3.35	432264050	115762	103.20	3750	3800	3700	5040	2720	3880	3734.07	1.81	0	15535	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	968	45.73	5.63	12	0.45	82.00	666.00	4885	20230801	-23.23	2650	20221013	41.51	4885	-23.23	20230801	2725	37.61	20230228	4885	-23.23	20230801	2650	41.51	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
94	20230816	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-145	5	-3.74	394840415	105729	94.25	3750	3800	3700	5040	2720	3880	3734.46	1.81	0	12340	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	964	45.55	5.61	12	0.41	82.00	666.00	4885	20230801	-23.54	2650	20221013	40.94	4885	-23.54	20230801	2725	37.06	20230228	4885	-23.54	20230801	2650	40.94	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
95	20230816	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-140	5	-3.61	357455205	95721	85.33	3750	3800	3700	5040	2720	3880	3734.34	1.81	0	12024	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	966	45.61	5.62	12	0.37	82.00	666.00	4885	20230801	-23.44	2650	20221013	41.13	4885	-23.44	20230801	2725	37.25	20230228	4885	-23.44	20230801	2650	41.13	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
96	20230816	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-160	5	-4.12	317287390	85032	75.80	3750	3800	3700	5040	2720	3880	3731.39	1.81	0	14911	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	961	45.37	5.59	12	0.33	82.00	666.00	4885	20230801	-23.85	2650	20221013	40.38	4885	-23.85	20230801	2725	36.51	20230228	4885	-23.85	20230801	2650	40.38	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
97	20230816	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-170	5	-4.38	135735710	36196	32.27	3750	3800	3710	5040	2720	3880	3750.02	1.81	0	940	4093	3986	3918	3811	3743	3952	3777	26	1160	100	2560	5	1	25822191	958	45.24	5.57	12	0.14	82.00	666.00	4885	20230801	-24.05	2650	20221013	40.00	4885	-24.05	20230801	2725	36.15	20230228	4885	-24.05	20230801	2650	40.00	20221013	0.11	N	307180	100	25 억		468433	N	N	0	N	00	N
98	20230814	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-115	5	-2.88	435323320	111726	130.91	4025	4025	3850	5190	2800	3995	3896.35	1.95	0	-34113	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1002	47.32	5.83	12	0.43	82.00	666.00	4885	20230801	-20.57	2650	20221013	46.42	4885	-20.57	20230801	2725	42.39	20230228	4885	-20.57	20230801	2650	46.42	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
99	20230814	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-115	5	-2.88	424411800	108913	127.62	4025	4025	3850	5190	2800	3995	3896.80	1.95	0	-33093	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1002	47.32	5.83	12	0.42	82.00	666.00	4885	20230801	-20.57	2650	20221013	46.42	4885	-20.57	20230801	2725	42.39	20230228	4885	-20.57	20230801	2650	46.42	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
100	20230814	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-110	5	-2.75	286888720	73471	86.09	4025	4025	3870	5190	2800	3995	3904.79	1.95	0	-21024	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1003	47.38	5.83	12	0.28	82.00	666.00	4885	20230801	-20.47	2650	20221013	46.60	4885	-20.47	20230801	2725	42.57	20230228	4885	-20.47	20230801	2650	46.60	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
101	20230814	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-95	5	-2.38	268097980	68643	80.43	4025	4025	3870	5190	2800	3995	3905.69	1.95	0	-17542	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1007	47.56	5.86	12	0.27	82.00	666.00	4885	20230801	-20.16	2650	20221013	47.17	4885	-20.16	20230801	2725	43.12	20230228	4885	-20.16	20230801	2650	47.17	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
102	20230814	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-95	5	-2.38	243930020	62450	73.17	4025	4025	3870	5190	2800	3995	3906.01	1.95	0	-15111	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1007	47.56	5.86	12	0.24	82.00	666.00	4885	20230801	-20.16	2650	20221013	47.17	4885	-20.16	20230801	2725	43.12	20230228	4885	-20.16	20230801	2650	47.17	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
103	20230814	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-85	5	-2.13	214541630	54934	64.37	4025	4025	3870	5190	2800	3995	3905.44	1.95	0	-12905	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1010	47.68	5.87	12	0.21	82.00	666.00	4885	20230801	-19.96	2650	20221013	47.55	4885	-19.96	20230801	2725	43.49	20230228	4885	-19.96	20230801	2650	47.55	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
104	20230814	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-105	5	-2.63	187390850	47993	56.23	4025	4025	3870	5190	2800	3995	3904.55	1.95	0	-10447	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1004	47.44	5.84	12	0.19	82.00	666.00	4885	20230801	-20.37	2650	20221013	46.79	4885	-20.37	20230801	2725	42.75	20230228	4885	-20.37	20230801	2650	46.79	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
105	20230814	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-60	5	-1.50	35281230	8931	10.46	4025	4025	3910	5190	2800	3995	3950.42	1.95	0	-3262	4148	4071	3983	3906	3818	4110	3945	26	1195	100	2630	5	1	25822191	1016	47.99	5.91	12	0.03	82.00	666.00	4885	20230801	-19.45	2650	20221013	48.49	4885	-19.45	20230801	2725	44.40	20230228	4885	-19.45	20230801	2650	48.49	20221013	0.11	N	307180	100	25 억		502546	N	N	0	N	00	N
106	20230811	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-45	5	-1.11	338725580	85004	131.13	3895	4060	3895	5250	2830	4040	3984.81	1.90	0	11430	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1032	48.72	6.00	12	0.33	82.00	666.00	4885	20230801	-18.22	2650	20221013	50.75	4885	-18.22	20230801	2725	46.61	20230228	4885	-18.22	20230801	2650	50.75	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
107	20230811	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-30	5	-0.74	329261600	82637	127.48	3895	4060	3895	5250	2830	4040	3984.43	1.90	0	12082	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1035	48.90	6.02	12	0.32	82.00	666.00	4885	20230801	-17.91	2650	20221013	51.32	4885	-17.91	20230801	2725	47.16	20230228	4885	-17.91	20230801	2650	51.32	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
108	20230811	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-30	5	-0.74	303241700	76143	117.46	3895	4060	3895	5250	2830	4040	3982.53	1.90	0	13665	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1035	48.90	6.02	12	0.29	82.00	666.00	4885	20230801	-17.91	2650	20221013	51.32	4885	-17.91	20230801	2725	47.16	20230228	4885	-17.91	20230801	2650	51.32	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
109	20230811	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-20	5	-0.50	296178380	74388	114.76	3895	4060	3895	5250	2830	4040	3981.53	1.90	0	14399	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1038	49.02	6.04	12	0.29	82.00	666.00	4885	20230801	-17.71	2650	20221013	51.70	4885	-17.71	20230801	2725	47.52	20230228	4885	-17.71	20230801	2650	51.70	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
110	20230811	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-15	5	-0.37	263841115	66342	102.34	3895	4060	3895	5250	2830	4040	3976.98	1.90	0	14393	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1039	49.09	6.04	12	0.26	82.00	666.00	4885	20230801	-17.60	2650	20221013	51.89	4885	-17.60	20230801	2725	47.71	20230228	4885	-17.60	20230801	2650	51.89	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
111	20230811	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-45	5	-1.11	212364515	53476	82.50	3895	4060	3895	5250	2830	4040	3971.21	1.90	0	8394	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1032	48.72	6.00	12	0.21	82.00	666.00	4885	20230801	-18.22	2650	20221013	50.75	4885	-18.22	20230801	2725	46.61	20230228	4885	-18.22	20230801	2650	50.75	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
112	20230811	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-30	5	-0.74	137904565	34712	53.55	3895	4060	3895	5250	2830	4040	3972.82	1.90	0	8004	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1035	48.90	6.02	12	0.13	82.00	666.00	4885	20230801	-17.91	2650	20221013	51.32	4885	-17.91	20230801	2725	47.16	20230228	4885	-17.91	20230801	2650	51.32	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
113	20230811	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-60	5	-1.49	27478270	7007	10.81	3895	4060	3895	5250	2830	4040	3921.55	1.90	0	206	4186	4112	4016	3942	3846	4150	3980	26	1210	100	2660	5	1	25822191	1028	48.54	5.98	12	0.03	82.00	666.00	4885	20230801	-18.53	2650	20221013	50.19	4885	-18.53	20230801	2725	46.06	20230228	4885	-18.53	20230801	2650	50.19	20221013	0.11	N	307180	100	25 억		491116	N	N	0	N	00	N
114	20230810	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	70	2	1.76	259195080	64607	102.33	3960	4090	3920	5160	2780	3970	4011.87	1.90	0	-509	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1043	49.27	6.07	12	0.25	82.00	666.00	4885	20230801	-17.30	2650	20221013	52.45	4885	-17.30	20230801	2725	48.26	20230228	4885	-17.30	20230801	2650	52.45	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
115	20230810	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	60	2	1.51	250483420	62450	98.92	3960	4090	3920	5160	2780	3970	4010.94	1.90	0	193	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1041	49.15	6.05	12	0.24	82.00	666.00	4885	20230801	-17.50	2650	20221013	52.08	4885	-17.50	20230801	2725	47.89	20230228	4885	-17.50	20230801	2650	52.08	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
116	20230810	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	70	2	1.76	215212335	53724	85.10	3960	4090	3920	5160	2780	3970	4005.89	1.90	0	5048	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1043	49.27	6.07	12	0.21	82.00	666.00	4885	20230801	-17.30	2650	20221013	52.45	4885	-17.30	20230801	2725	48.26	20230228	4885	-17.30	20230801	2650	52.45	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
117	20230810	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	40	2	1.01	128545870	32214	51.03	3960	4040	3920	5160	2780	3970	3990.37	1.90	0	-5503	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1035	48.90	6.02	12	0.12	82.00	666.00	4885	20230801	-17.91	2650	20221013	51.32	4885	-17.91	20230801	2725	47.16	20230228	4885	-17.91	20230801	2650	51.32	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
118	20230810	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	15	2	0.38	116777640	29268	46.36	3960	4040	3920	5160	2780	3970	3989.94	1.90	0	-5170	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1029	48.60	5.98	12	0.11	82.00	666.00	4885	20230801	-18.42	2650	20221013	50.38	4885	-18.42	20230801	2725	46.24	20230228	4885	-18.42	20230801	2650	50.38	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
119	20230810	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	30	2	0.76	88235265	22125	35.05	3960	4040	3920	5160	2780	3970	3988.03	1.90	0	-3042	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1033	48.78	6.01	12	0.09	82.00	666.00	4885	20230801	-18.12	2650	20221013	50.94	4885	-18.12	20230801	2725	46.79	20230228	4885	-18.12	20230801	2650	50.94	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
120	20230810	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	10	2	0.25	66382205	16647	26.37	3960	4040	3920	5160	2780	3970	3987.64	1.90	0	-2537	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1028	48.54	5.98	12	0.06	82.00	666.00	4885	20230801	-18.53	2650	20221013	50.19	4885	-18.53	20230801	2725	46.06	20230228	4885	-18.53	20230801	2650	50.19	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
121	20230810	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-30	5	-0.76	5957380	1508	2.39	3960	3965	3930	5160	2780	3970	3950.52	1.90	0	-60	4143	4056	3963	3876	3783	4100	3920	26	1190	100	2620	5	1	25822191	1017	48.05	5.92	12	0.01	82.00	666.00	4885	20230801	-19.34	2650	20221013	48.68	4885	-19.34	20230801	2725	44.59	20230228	4885	-19.34	20230801	2650	48.68	20221013	0.11	N	307180	100	25 억		491625	N	N	0	N	00	N
122	20230809	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	0	3	0.00	250765495	63130	60.10	3920	4050	3870	5160	2780	3970	3972.21	1.89	0	2881	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1025	48.41	5.96	12	0.24	82.00	666.00	4885	20230801	-18.73	2650	20221013	49.81	4885	-18.73	20230801	2725	45.69	20230228	4885	-18.73	20230801	2650	49.81	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
123	20230809	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	5	2	0.13	245490600	61801	58.83	3920	4050	3870	5160	2780	3970	3972.28	1.89	0	3073	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1026	48.48	5.97	12	0.24	82.00	666.00	4885	20230801	-18.63	2650	20221013	50.00	4885	-18.63	20230801	2725	45.87	20230228	4885	-18.63	20230801	2650	50.00	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
124	20230809	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	15	2	0.38	226988020	57142	54.40	3920	4050	3870	5160	2780	3970	3972.35	1.89	0	3572	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1029	48.60	5.98	12	0.22	82.00	666.00	4885	20230801	-18.42	2650	20221013	50.38	4885	-18.42	20230801	2725	46.24	20230228	4885	-18.42	20230801	2650	50.38	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
125	20230809	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	20	2	0.50	207784670	52311	49.80	3920	4050	3870	5160	2780	3970	3972.10	1.89	0	4481	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1030	48.66	5.99	12	0.20	82.00	666.00	4885	20230801	-18.32	2650	20221013	50.57	4885	-18.32	20230801	2725	46.42	20230228	4885	-18.32	20230801	2650	50.57	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
126	20230809	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-20	5	-0.50	185400140	46687	44.45	3920	4050	3870	5160	2780	3970	3971.13	1.89	0	3907	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1020	48.17	5.93	12	0.18	82.00	666.00	4885	20230801	-19.14	2650	20221013	49.06	4885	-19.14	20230801	2725	44.95	20230228	4885	-19.14	20230801	2650	49.06	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
127	20230809	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	15	2	0.38	160453160	40418	38.48	3920	4050	3870	5160	2780	3970	3969.84	1.89	0	5585	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1029	48.60	5.98	12	0.16	82.00	666.00	4885	20230801	-18.42	2650	20221013	50.38	4885	-18.42	20230801	2725	46.24	20230228	4885	-18.42	20230801	2650	50.38	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
128	20230809	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	10	2	0.25	84409750	21374	20.35	3920	3985	3870	5160	2780	3970	3949.18	1.89	0	2786	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1028	48.54	5.98	12	0.08	82.00	666.00	4885	20230801	-18.53	2650	20221013	50.19	4885	-18.53	20230801	2725	46.06	20230228	4885	-18.53	20230801	2650	50.19	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
129	20230809	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-30	5	-0.76	23579905	6011	5.72	3920	3945	3870	5160	2780	3970	3922.79	1.89	0	3389	4093	4031	3973	3911	3853	4002	3882	26	1190	100	2620	5	1	25822191	1017	48.05	5.92	12	0.02	82.00	666.00	4885	20230801	-19.34	2650	20221013	48.68	4885	-19.34	20230801	2725	44.59	20230228	4885	-19.34	20230801	2650	48.68	20221013	0.14	N	307180	100	25 억		488731	N	N	0	N	00	N
130	20230808	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-90	5	-2.22	410999090	103914	77.65	4035	4035	3915	5270	2845	4060	3955.09	1.92	0	-252	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1011	48.41	5.96	12	0.41	82.00	666.00	4885	20230801	-18.73	2650	20221013	49.81	4885	-18.73	20230801	2725	45.69	20230228	4885	-18.73	20230801	2650	49.81	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
131	20230808	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-115	5	-2.83	391220085	98911	73.91	4035	4035	3915	5270	2845	4060	3955.19	1.92	0	115	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1005	48.11	5.92	12	0.39	82.00	666.00	4885	20230801	-19.24	2650	20221013	48.87	4885	-19.24	20230801	2725	44.77	20230228	4885	-19.24	20230801	2650	48.87	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
132	20230808	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-95	5	-2.34	363895260	92004	68.75	4035	4035	3915	5270	2845	4060	3955.12	1.92	0	1621	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1010	48.35	5.95	12	0.36	82.00	666.00	4885	20230801	-18.83	2650	20221013	49.62	4885	-18.83	20230801	2725	45.50	20230228	4885	-18.83	20230801	2650	49.62	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
133	20230808	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-90	5	-2.22	336622985	85127	63.61	4035	4035	3915	5270	2845	4060	3954.26	1.92	0	1200	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1011	48.41	5.96	12	0.33	82.00	666.00	4885	20230801	-18.73	2650	20221013	49.81	4885	-18.73	20230801	2725	45.69	20230228	4885	-18.73	20230801	2650	49.81	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
134	20230808	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-95	5	-2.34	303892455	76866	57.44	4035	4035	3915	5270	2845	4060	3953.42	1.92	0	-50	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1010	48.35	5.95	12	0.30	82.00	666.00	4885	20230801	-18.83	2650	20221013	49.62	4885	-18.83	20230801	2725	45.50	20230228	4885	-18.83	20230801	2650	49.62	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
135	20230808	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-80	5	-1.97	283023040	71601	53.50	4035	4035	3915	5270	2845	4060	3952.66	1.92	0	-2867	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1013	48.54	5.98	12	0.28	82.00	666.00	4885	20230801	-18.53	2650	20221013	50.19	4885	-18.53	20230801	2725	46.06	20230228	4885	-18.53	20230801	2650	50.19	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
136	20230808	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-70	5	-1.72	169198900	42701	31.91	4035	4035	3920	5270	2845	4060	3962.23	1.92	0	-12061	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1016	48.66	5.99	12	0.17	82.00	666.00	4885	20230801	-18.32	2650	20221013	50.57	4885	-18.32	20230801	2725	46.42	20230228	4885	-18.32	20230801	2650	50.57	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
137	20230808	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-100	5	-2.46	36927475	9284	6.94	4035	4035	3950	5270	2845	4060	3976.81	1.92	0	886	4180	4120	4035	3975	3890	4132	3987	25	1212	100	2670	5	1	25463340	1008	48.29	5.95	12	0.04	82.00	666.00	4885	20230801	-18.94	2650	20221013	49.43	4885	-18.94	20230801	2725	45.32	20230228	4885	-18.94	20230801	2650	49.43	20221013	0.12	N	307180	100	25 억		488766	N	N	0	N	00	N
138	20230807	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-30	5	-0.73	528128615	132128	60.02	4060	4095	3950	5310	2865	4090	3996.99	1.89	0	6657	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1034	49.51	6.10	12	0.52	82.00	666.00	4885	20230801	-16.89	2650	20221013	53.21	4885	-16.89	20230801	2725	48.99	20230228	4885	-16.89	20230801	2650	53.21	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
139	20230807	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-90	5	-2.20	508960345	127371	57.86	4060	4095	3950	5310	2865	4090	3995.89	1.89	0	6717	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1019	48.78	6.01	12	0.50	82.00	666.00	4885	20230801	-18.12	2650	20221013	50.94	4885	-18.12	20230801	2725	46.79	20230228	4885	-18.12	20230801	2650	50.94	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
140	20230807	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-85	5	-2.08	481903215	120613	54.79	4060	4095	3950	5310	2865	4090	3995.45	1.89	0	6546	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1020	48.84	6.01	12	0.47	82.00	666.00	4885	20230801	-18.01	2650	20221013	51.13	4885	-18.01	20230801	2725	46.97	20230228	4885	-18.01	20230801	2650	51.13	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
141	20230807	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-75	5	-1.83	449626800	112539	51.12	4060	4095	3950	5310	2865	4090	3995.30	1.89	0	6682	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1022	48.96	6.03	12	0.44	82.00	666.00	4885	20230801	-17.81	2650	20221013	51.51	4885	-17.81	20230801	2725	47.34	20230228	4885	-17.81	20230801	2650	51.51	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
142	20230807	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-40	5	-0.98	403630985	101152	45.95	4060	4095	3950	5310	2865	4090	3990.34	1.89	0	8150	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1031	49.39	6.08	12	0.40	82.00	666.00	4885	20230801	-17.09	2650	20221013	52.83	4885	-17.09	20230801	2725	48.62	20230228	4885	-17.09	20230801	2650	52.83	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
143	20230807	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	0	3	0.00	378519160	94966	43.14	4060	4090	3950	5310	2865	4090	3985.84	1.89	0	10360	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1041	49.88	6.14	12	0.37	82.00	666.00	4885	20230801	-16.27	2650	20221013	54.34	4885	-16.27	20230801	2725	50.09	20230228	4885	-16.27	20230801	2650	54.34	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
144	20230807	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-75	5	-1.83	247390295	62203	28.25	4060	4060	3950	5310	2865	4090	3977.14	1.89	0	-1337	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1022	48.96	6.03	12	0.24	82.00	666.00	4885	20230801	-17.81	2650	20221013	51.51	4885	-17.81	20230801	2725	47.34	20230228	4885	-17.81	20230801	2650	51.51	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
145	20230807	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-105	5	-2.57	82567340	20685	9.40	4060	4060	3955	5310	2865	4090	3991.65	1.89	0	-474	4336	4212	4126	4002	3916	4170	3960	25	1222	100	2690	5	1	25463340	1015	48.60	5.98	12	0.08	82.00	666.00	4885	20230801	-18.42	2650	20221013	50.38	4885	-18.42	20230801	2725	46.24	20230228	4885	-18.42	20230801	2650	50.38	20221013	0.11	N	307180	100	25 억		482097	N	N	0	N	00	N
146	20230804	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-185	5	-4.33	893580410	218011	118.88	4250	4250	4040	5550	2995	4275	4098.75	1.88	0	2303	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1041	49.88	6.14	12	0.86	82.00	666.00	4885	20230801	-16.27	2650	20221013	54.34	4885	-16.27	20230801	2725	50.09	20230228	4885	-16.27	20230801	2650	54.34	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
147	20230804	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-200	5	-4.68	843499315	205721	112.18	4250	4250	4040	5550	2995	4275	4100.13	1.88	0	3737	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1038	49.70	6.12	12	0.81	82.00	666.00	4885	20230801	-16.58	2650	20221013	53.77	4885	-16.58	20230801	2725	49.54	20230228	4885	-16.58	20230801	2650	53.77	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
148	20230804	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-160	5	-3.74	791630235	193016	105.25	4250	4250	4040	5550	2995	4275	4101.28	1.88	0	4827	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1048	50.18	6.18	12	0.76	82.00	666.00	4885	20230801	-15.76	2650	20221013	55.28	4885	-15.76	20230801	2725	51.01	20230228	4885	-15.76	20230801	2650	55.28	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
149	20230804	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-195	5	-4.56	767021325	187011	101.98	4250	4250	4040	5550	2995	4275	4101.38	1.88	0	7566	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1039	49.76	6.13	12	0.73	82.00	666.00	4885	20230801	-16.48	2650	20221013	53.96	4885	-16.48	20230801	2725	49.72	20230228	4885	-16.48	20230801	2650	53.96	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
150	20230804	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-155	5	-3.63	731883745	178373	97.26	4250	4250	4040	5550	2995	4275	4103.01	1.88	0	9746	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1049	50.24	6.19	12	0.70	82.00	666.00	4885	20230801	-15.66	2650	20221013	55.47	4885	-15.66	20230801	2725	51.19	20230228	4885	-15.66	20230801	2650	55.47	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
151	20230804	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-205	5	-4.80	576980375	140239	76.47	4250	4250	4040	5550	2995	4275	4114.15	1.88	0	114	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1036	49.63	6.11	12	0.55	82.00	666.00	4885	20230801	-16.68	2650	20221013	53.58	4885	-16.68	20230801	2725	49.36	20230228	4885	-16.68	20230801	2650	53.58	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
152	20230804	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-145	5	-3.39	407808490	98634	53.78	4250	4250	4075	5550	2995	4275	4134.42	1.88	0	2902	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1052	50.37	6.20	12	0.39	82.00	666.00	4885	20230801	-15.46	2650	20221013	55.85	4885	-15.46	20230801	2725	51.56	20230228	4885	-15.46	20230801	2650	55.85	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
153	20230804	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-125	5	-2.92	91275150	21814	11.89	4250	4250	4130	5550	2995	4275	4183.83	1.88	0	2909	4421	4347	4256	4182	4091	4385	4220	25	1277	100	2820	5	1	25463340	1057	50.61	6.23	12	0.09	82.00	666.00	4885	20230801	-15.05	2650	20221013	56.60	4885	-15.05	20230801	2725	52.29	20230228	4885	-15.05	20230801	2650	56.60	20221013	0.11	N	307180	100	25 억		478609	N	N	0	N	00	N
154	20230803	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-75	5	-1.72	769324525	181105	18.53	4205	4330	4165	5650	3045	4350	4247.89	1.86	0	1322	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1089	52.13	6.42	12	0.71	82.00	666.00	4885	20230801	-12.49	2650	20221013	61.32	4885	-12.49	20230801	2725	56.88	20230228	4885	-12.49	20230801	2650	61.32	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
155	20230803	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-75	5	-1.72	719108110	169343	17.33	4205	4330	4165	5650	3045	4350	4246.46	1.86	0	6359	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1089	52.13	6.42	12	0.67	82.00	666.00	4885	20230801	-12.49	2650	20221013	61.32	4885	-12.49	20230801	2725	56.88	20230228	4885	-12.49	20230801	2650	61.32	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
156	20230803	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-75	5	-1.72	635900225	149750	15.32	4205	4330	4165	5650	3045	4350	4246.41	1.86	0	9514	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1089	52.13	6.42	12	0.59	82.00	666.00	4885	20230801	-12.49	2650	20221013	61.32	4885	-12.49	20230801	2725	56.88	20230228	4885	-12.49	20230801	2650	61.32	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
157	20230803	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-75	5	-1.72	590004970	139004	14.22	4205	4330	4165	5650	3045	4350	4244.52	1.86	0	9097	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1089	52.13	6.42	12	0.55	82.00	666.00	4885	20230801	-12.49	2650	20221013	61.32	4885	-12.49	20230801	2725	56.88	20230228	4885	-12.49	20230801	2650	61.32	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
158	20230803	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-140	5	-3.22	509889200	120270	12.31	4205	4330	4165	5650	3045	4350	4239.54	1.86	0	9521	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1072	51.34	6.32	12	0.47	82.00	666.00	4885	20230801	-13.82	2650	20221013	58.87	4885	-13.82	20230801	2725	54.50	20230228	4885	-13.82	20230801	2650	58.87	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
159	20230803	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-85	5	-1.95	430229230	101409	10.38	4205	4330	4165	5650	3045	4350	4242.52	1.86	0	11521	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1086	52.01	6.40	12	0.40	82.00	666.00	4885	20230801	-12.69	2650	20221013	60.94	4885	-12.69	20230801	2725	56.51	20230228	4885	-12.69	20230801	2650	60.94	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
160	20230803	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-80	5	-1.84	270783020	64000	6.55	4205	4330	4165	5650	3045	4350	4230.98	1.86	0	6705	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1087	52.07	6.41	12	0.25	82.00	666.00	4885	20230801	-12.59	2650	20221013	61.13	4885	-12.59	20230801	2725	56.70	20230228	4885	-12.59	20230801	2650	61.13	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
161	20230803	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-140	5	-3.22	103689670	24653	2.52	4205	4260	4165	5650	3045	4350	4205.97	1.86	0	1837	4916	4632	4361	4077	3806	4497	3942	25	1302	100	2870	5	1	25463340	1072	51.34	6.32	12	0.10	82.00	666.00	4885	20230801	-13.82	2650	20221013	58.87	4885	-13.82	20230801	2725	54.50	20230228	4885	-13.82	20230801	2650	58.87	20221013	0.11	N	307180	100	25 억		474486	N	N	0	N	00	N
162	20230802	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-315	5	-6.75	4166008690	971576	48.54	4645	4645	4090	6060	3270	4665	4287.65	1.88	0	-10433	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1108	53.05	6.53	12	3.82	82.00	666.00	4885	20230801	-10.95	2650	20221013	64.15	4885	-10.95	20230801	2725	59.63	20230228	4885	-10.95	20230801	2650	64.15	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
163	20230802	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-370	5	-7.93	3946514375	920823	46.00	4645	4645	4090	6060	3270	4665	4285.72	1.88	0	-4436	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1094	52.38	6.45	12	3.62	82.00	666.00	4885	20230801	-12.08	2650	20221013	62.08	4885	-12.08	20230801	2725	57.61	20230228	4885	-12.08	20230801	2650	62.08	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
164	20230802	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-490	5	-10.50	3710920710	865297	43.23	4645	4645	4090	6060	3270	4665	4288.47	1.88	0	5133	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1063	50.91	6.27	12	3.40	82.00	666.00	4885	20230801	-14.53	2650	20221013	57.55	4885	-14.53	20230801	2725	53.21	20230228	4885	-14.53	20230801	2650	57.55	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
165	20230802	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-475	5	-10.18	3623934245	844490	42.19	4645	4645	4090	6060	3270	4665	4291.12	1.88	0	10622	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1067	51.10	6.29	12	3.32	82.00	666.00	4885	20230801	-14.23	2650	20221013	58.11	4885	-14.23	20230801	2725	53.76	20230228	4885	-14.23	20230801	2650	58.11	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
166	20230802	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-500	5	-10.72	3472644470	808308	40.38	4645	4645	4090	6060	3270	4665	4296.04	1.88	0	11939	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1061	50.79	6.25	12	3.17	82.00	666.00	4885	20230801	-14.74	2650	20221013	57.17	4885	-14.74	20230801	2725	52.84	20230228	4885	-14.74	20230801	2650	57.17	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
167	20230802	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-475	5	-10.18	3184739080	739264	36.93	4645	4645	4090	6060	3270	4665	4307.83	1.88	0	21648	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1067	51.10	6.29	12	2.90	82.00	666.00	4885	20230801	-14.23	2650	20221013	58.11	4885	-14.23	20230801	2725	53.76	20230228	4885	-14.23	20230801	2650	58.11	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
168	20230802	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-380	5	-8.15	2105433160	481132	24.04	4645	4645	4205	6060	3270	4665	4375.80	1.88	0	17527	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1091	52.26	6.43	12	1.89	82.00	666.00	4885	20230801	-12.28	2650	20221013	61.70	4885	-12.28	20230801	2725	57.25	20230228	4885	-12.28	20230801	2650	61.70	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
169	20230802	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-300	5	-6.43	742694495	167423	8.36	4645	4645	4295	6060	3270	4665	4435.59	1.88	0	3096	5545	5105	4445	4005	3345	5325	4225	25	1395	100	3070	5	1	25463340	1111	53.23	6.55	12	0.66	82.00	666.00	4885	20230801	-10.64	2650	20221013	64.72	4885	-10.64	20230801	2725	60.18	20230228	4885	-10.64	20230801	2650	64.72	20221013	0.11	N	307180	100	25 억		479974	N	N	0	N	00	N
170	20230801	160909	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4665	890	2	23.58	8817795775	1979522	2195.76	3850	4885	3785	4905	2645	3775	4454.22	1.52	0	99068	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1188	56.89	7.00	12	7.77	82.00	666.00	4885	20230801	-4.50	2650	20221013	76.04	4885	-4.50	20230801	2725	71.19	20230228	4885	-4.50	20230801	2650	76.04	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
171	20230801	150905	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4630	855	2	22.65	8389772305	1887343	2093.51	3850	4885	3785	4905	2645	3775	4445.28	1.52	0	97405	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1179	56.46	6.95	12	7.41	82.00	666.00	4885	20230801	-5.22	2650	20221013	74.72	4885	-5.22	20230801	2725	69.91	20230228	4885	-5.22	20230801	2650	74.72	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
172	20230801	140921	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4635	860	2	22.78	6859988950	1556469	1726.49	3850	4885	3785	4905	2645	3775	4407.40	1.52	0	22104	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1180	56.52	6.96	12	6.11	82.00	666.00	4885	20230801	-5.12	2650	20221013	74.91	4885	-5.12	20230801	2725	70.09	20230228	4885	-5.12	20230801	2650	74.91	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
173	20230801	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	590	2	15.63	3293001010	779520	864.67	3850	4435	3785	4905	2645	3775	4224.40	1.52	0	108494	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1111	53.23	6.55	12	3.06	82.00	666.00	4500	20230717	-3.00	2650	20221013	64.72	4500	-3.00	20230717	2725	60.18	20230228	4500	-3.00	20230717	2650	64.72	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
174	20230801	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	580	2	15.36	2916505095	693049	768.76	3850	4435	3785	4905	2645	3775	4208.22	1.52	0	83388	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1109	53.11	6.54	12	2.72	82.00	666.00	4500	20230717	-3.22	2650	20221013	64.34	4500	-3.22	20230717	2725	59.82	20230228	4500	-3.22	20230717	2650	64.34	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
175	20230801	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	430	2	11.39	1808151350	437472	485.26	3850	4285	3785	4905	2645	3775	4133.18	1.52	0	37128	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1071	51.28	6.31	12	1.72	82.00	666.00	4500	20230717	-6.56	2650	20221013	58.68	4500	-6.56	20230717	2725	54.31	20230228	4500	-6.56	20230717	2650	58.68	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
176	20230801	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	490	2	12.98	1521092100	369399	409.75	3850	4285	3785	4905	2645	3775	4117.75	1.52	0	35024	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1086	52.01	6.40	12	1.45	82.00	666.00	4500	20230717	-5.22	2650	20221013	60.94	4500	-5.22	20230717	2725	56.51	20230228	4500	-5.22	20230717	2650	60.94	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N
177	20230801	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	155	2	4.11	227759245	58429	64.81	3850	3980	3785	4905	2645	3775	3898.05	1.52	0	-2564	3865	3820	3755	3710	3645	3842	3732	25	1130	100	2490	5	1	25463340	1001	47.93	5.90	12	0.23	82.00	666.00	4500	20230717	-12.67	2650	20221013	48.30	4500	-12.67	20230717	2725	44.22	20230228	4500	-12.67	20230717	2650	48.30	20221013	0.11	N	307180	100	25 억		386667	N	N	0	N	00	N