KissMeData/317120/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	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	490	2	8.73	27915027380	4300461	926.27	6660	6980	6000	7290	3930	5610	6491.25	0.80	0	-53061	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	589	-11.96	4.11	12	44.52	-510.00	1484.00	7200	20221005	-15.28	4140	20230822	47.34	7110	-14.21	20230302	4140	47.34	20230822	7200	-15.28	20221005	4140	47.34	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
3	20230831	151438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	390	2	6.95	27667853500	4259704	917.50	6660	6980	6000	7290	3930	5610	6495.25	0.80	0	-51819	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	580	-11.76	4.04	12	44.10	-510.00	1484.00	7200	20221005	-16.67	4140	20230822	44.93	7110	-15.61	20230302	4140	44.93	20230822	7200	-16.67	20221005	4140	44.93	20230822	0.38	N	317120	500	49 억		77178	Y	N	0	N	00	N
4	20230831	141556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	490	2	8.73	25945944030	3979041	857.04	6660	6980	6060	7290	3930	5610	6520.65	0.80	0	-49432	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	589	-11.96	4.11	12	41.19	-510.00	1484.00	7200	20221005	-15.28	4140	20230822	47.34	7110	-14.21	20230302	4140	47.34	20230822	7200	-15.28	20221005	4140	47.34	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
5	20230831	131517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	610	2	10.87	25038730420	3830704	825.09	6660	6980	6110	7290	3930	5610	6536.33	0.80	0	-49561	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	601	-12.20	4.19	12	39.66	-510.00	1484.00	7200	20221005	-13.61	4140	20230822	50.24	7110	-12.52	20230302	4140	50.24	20230822	7200	-13.61	20221005	4140	50.24	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
6	20230831	121609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	650	2	11.59	23497667500	3584496	772.06	6660	6980	6110	7290	3930	5610	6555.36	0.80	0	-51200	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	605	-12.27	4.22	12	37.11	-510.00	1484.00	7200	20221005	-13.06	4140	20230822	51.21	7110	-11.95	20230302	4140	51.21	20230822	7200	-13.06	20221005	4140	51.21	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
7	20230831	112047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	780	2	13.90	21345111310	3245177	698.98	6660	6980	6110	7290	3930	5610	6577.49	0.80	0	-51736	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	617	-12.53	4.31	12	33.59	-510.00	1484.00	7200	20221005	-11.25	4140	20230822	54.35	7110	-10.13	20230302	4140	54.35	20230822	7200	-11.25	20221005	4140	54.35	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
8	20230831	101701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	840	2	14.97	18742161160	2835133	610.66	6660	6980	6340	7290	3930	5610	6610.68	0.80	0	-49643	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	623	-12.65	4.35	12	29.35	-510.00	1484.00	7200	20221005	-10.42	4140	20230822	55.80	7110	-9.28	20230302	4140	55.80	20230822	7200	-10.42	20221005	4140	55.80	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
9	20230831	091533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	940	2	16.76	9872911340	1472169	317.09	6660	6980	6500	7290	3930	5610	6706.37	0.80	0	-39178	6410	6010	5210	4810	4010	6210	5010	49	1680	500	3810	10	1	9660000	633	-12.84	4.41	12	15.24	-510.00	1484.00	7200	20221005	-9.03	4140	20230822	58.21	7110	-7.88	20230302	4140	58.21	20230822	7200	-9.03	20221005	4140	58.21	20230822	0.38	N	317120	500	49 억		77178	N	N	0	N	00	N
10	20230830	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2524119820	464193	2277.13	4460	5610	4410	5610	3025	4320	5437.31	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.81	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
11	20230830	151410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2515648720	462683	2269.72	4460	5610	4410	5610	3025	4320	5437.09	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.79	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
12	20230830	141505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2498902870	459698	2255.08	4460	5610	4410	5610	3025	4320	5435.97	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.76	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
13	20230830	131458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2463711340	453425	2224.31	4460	5610	4410	5610	3025	4320	5433.56	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.69	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
14	20230830	121512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2436817000	448631	2200.79	4460	5610	4410	5610	3025	4320	5431.67	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.64	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
15	20230830	112034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2417036140	445105	2183.49	4460	5610	4410	5610	3025	4320	5430.26	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.61	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
16	20230830	101558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	2365205350	435866	2138.17	4460	5610	4410	5610	3025	4320	5426.45	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	4.51	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
17	20230830	091457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	1290	1	29.86	1915541410	355712	1744.97	4460	5610	4410	5610	3025	4320	5385.09	0.89	0	-8848	4433	4376	4348	4291	4263	4362	4277	49	1290	500	2930	10	1	9660000	542	-11.00	3.78	12	3.68	-510.00	1484.00	7200	20221005	-22.08	4140	20230822	35.51	7110	-21.10	20230302	4140	35.51	20230822	7200	-22.08	20221005	4140	35.51	20230822	0.38	N	317120	500	49 억		85916	N	N	0	N	00	N
18	20230829	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-40	5	-0.92	89006670	20385	189.08	4355	4405	4320	5660	3055	4360	4366.36	0.87	0	1712	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	417	-8.47	2.91	12	0.21	-510.00	1484.00	7200	20221005	-40.00	4140	20230822	4.35	7110	-39.24	20230302	4140	4.35	20230822	7200	-40.00	20221005	4140	4.35	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
19	20230829	151420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-15	5	-0.34	73903280	16901	156.77	4355	4405	4340	5660	3055	4360	4372.72	0.87	0	2376	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	420	-8.52	2.93	12	0.17	-510.00	1484.00	7200	20221005	-39.65	4140	20230822	4.95	7110	-38.89	20230302	4140	4.95	20230822	7200	-39.65	20221005	4140	4.95	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
20	20230829	141602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	25	2	0.57	34938870	7957	73.81	4355	4405	4355	5660	3055	4360	4390.96	0.87	0	-44	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	424	-8.60	2.95	12	0.08	-510.00	1484.00	7200	20221005	-39.10	4140	20230822	5.92	7110	-38.33	20230302	4140	5.92	20230822	7200	-39.10	20221005	4140	5.92	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
21	20230829	131453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	40	2	0.92	26449000	6021	55.85	4355	4405	4355	5660	3055	4360	4392.79	0.87	0	-71	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	425	-8.63	2.96	12	0.06	-510.00	1484.00	7200	20221005	-38.89	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7200	-38.89	20221005	4140	6.28	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
22	20230829	121558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	35	2	0.80	24128065	5493	50.95	4355	4405	4355	5660	3055	4360	4392.51	0.87	0	-71	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	425	-8.62	2.96	12	0.06	-510.00	1484.00	7200	20221005	-38.96	4140	20230822	6.16	7110	-38.19	20230302	4140	6.16	20230822	7200	-38.96	20221005	4140	6.16	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
23	20230829	112256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	40	2	0.92	17210760	3920	36.36	4355	4405	4355	5660	3055	4360	4390.50	0.87	0	-28	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	425	-8.63	2.96	12	0.04	-510.00	1484.00	7200	20221005	-38.89	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7200	-38.89	20221005	4140	6.28	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
24	20230829	101653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	25	2	0.57	6942130	1585	14.70	4355	4400	4355	5660	3055	4360	4379.89	0.87	0	-15	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	424	-8.60	2.95	12	0.02	-510.00	1484.00	7200	20221005	-39.10	4140	20230822	5.92	7110	-38.33	20230302	4140	5.92	20230822	7200	-39.10	20221005	4140	5.92	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
25	20230829	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	0	3	0.00	2262645	519	4.81	4355	4360	4355	5660	3055	4360	4359.62	0.87	0	-5	4446	4402	4351	4307	4256	4425	4330	49	1300	500	2960	5	1	9660000	421	-8.55	2.94	12	0.01	-510.00	1484.00	7200	20221005	-39.44	4140	20230822	5.31	7110	-38.68	20230302	4140	5.31	20230822	7200	-39.44	20221005	4140	5.31	20230822	0.38	N	317120	500	49 억		84203	N	N	0	N	00	N
26	20230828	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	60	2	1.40	47141265	10781	109.16	4300	4395	4300	5590	3010	4300	4372.62	0.88	0	-849	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	421	-8.55	2.94	12	0.11	-510.00	1484.00	7200	20221005	-39.44	4140	20230822	5.31	7110	-38.68	20230302	4140	5.31	20230822	7200	-39.44	20221005	4140	5.31	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
27	20230828	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	65	2	1.51	45178515	10331	104.61	4300	4395	4300	5590	3010	4300	4373.10	0.88	0	-863	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	422	-8.56	2.94	12	0.11	-510.00	1484.00	7200	20221005	-39.38	4140	20230822	5.43	7110	-38.61	20230302	4140	5.43	20230822	7200	-39.38	20221005	4140	5.43	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
28	20230828	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	85	2	1.98	44255035	10120	102.47	4300	4395	4300	5590	3010	4300	4373.03	0.88	0	-764	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	424	-8.60	2.95	12	0.10	-510.00	1484.00	7200	20221005	-39.10	4140	20230822	5.92	7110	-38.33	20230302	4140	5.92	20230822	7200	-39.10	20221005	4140	5.92	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
29	20230828	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	70	2	1.63	43328240	9908	100.32	4300	4395	4300	5590	3010	4300	4373.06	0.88	0	-805	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	422	-8.57	2.94	12	0.10	-510.00	1484.00	7200	20221005	-39.31	4140	20230822	5.56	7110	-38.54	20230302	4140	5.56	20230822	7200	-39.31	20221005	4140	5.56	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
30	20230828	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	90	2	2.09	29117180	6665	67.49	4300	4395	4300	5590	3010	4300	4368.67	0.88	0	-1028	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	424	-8.61	2.96	12	0.07	-510.00	1484.00	7200	20221005	-39.03	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7200	-39.03	20221005	4140	6.04	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
31	20230828	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	90	2	2.09	15727075	3615	36.60	4300	4390	4300	5590	3010	4300	4350.50	0.88	0	-858	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	424	-8.61	2.96	12	0.04	-510.00	1484.00	7200	20221005	-39.03	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7200	-39.03	20221005	4140	6.04	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
32	20230828	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	85	2	1.98	12621890	2907	29.43	4300	4390	4300	5590	3010	4300	4341.90	0.88	0	-807	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	424	-8.60	2.95	12	0.03	-510.00	1484.00	7200	20221005	-39.10	4140	20230822	5.92	7110	-38.33	20230302	4140	5.92	20230822	7200	-39.10	20221005	4140	5.92	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
33	20230828	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	5	2	0.12	1668425	388	3.93	4300	4305	4300	5590	3010	4300	4300.06	0.88	0	-70	4426	4362	4266	4202	4106	4395	4235	49	1290	500	2920	5	1	9660000	416	-8.44	2.90	12	0.00	-510.00	1484.00	7200	20221005	-40.21	4140	20230822	3.99	7110	-39.45	20230302	4140	3.99	20230822	7200	-40.21	20221005	4140	3.99	20230822	0.38	N	317120	500	49 억		85034	N	N	0	N	00	N
34	20230825	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	20	2	0.47	42223740	9875	67.19	4285	4330	4170	5560	3000	4280	4275.82	0.90	0	-1134	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	415	-8.43	2.90	12	0.10	-510.00	1484.00	7200	20221005	-40.28	4140	20230822	3.86	7110	-39.52	20230302	4140	3.86	20230822	7200	-40.28	20221005	4140	3.86	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
35	20230825	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	0	3	0.00	26568395	6223	42.34	4285	4330	4170	5560	3000	4280	4269.39	0.90	0	-1147	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	413	-8.39	2.88	12	0.06	-510.00	1484.00	7200	20221005	-40.56	4140	20230822	3.38	7110	-39.80	20230302	4140	3.38	20230822	7200	-40.56	20221005	4140	3.38	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
36	20230825	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-10	5	-0.23	23369895	5474	37.25	4285	4330	4170	5560	3000	4280	4269.25	0.90	0	-912	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	412	-8.37	2.88	12	0.06	-510.00	1484.00	7200	20221005	-40.69	4140	20230822	3.14	7110	-39.94	20230302	4140	3.14	20230822	7200	-40.69	20221005	4140	3.14	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
37	20230825	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-10	5	-0.23	17084475	4002	27.23	4285	4330	4170	5560	3000	4280	4268.98	0.90	0	-754	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	412	-8.37	2.88	12	0.04	-510.00	1484.00	7200	20221005	-40.69	4140	20230822	3.14	7110	-39.94	20230302	4140	3.14	20230822	7200	-40.69	20221005	4140	3.14	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
38	20230825	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-5	5	-0.12	14938975	3499	23.81	4285	4330	4170	5560	3000	4280	4269.50	0.90	0	-577	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	413	-8.38	2.88	12	0.04	-510.00	1484.00	7200	20221005	-40.62	4140	20230822	3.26	7110	-39.87	20230302	4140	3.26	20230822	7200	-40.62	20221005	4140	3.26	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
39	20230825	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-5	5	-0.12	9937900	2327	15.83	4285	4330	4170	5560	3000	4280	4270.69	0.90	0	-203	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	413	-8.38	2.88	12	0.02	-510.00	1484.00	7200	20221005	-40.62	4140	20230822	3.26	7110	-39.87	20230302	4140	3.26	20230822	7200	-40.62	20221005	4140	3.26	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
40	20230825	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-5	5	-0.12	8527785	1996	13.58	4285	4330	4170	5560	3000	4280	4272.44	0.90	0	-133	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	413	-8.38	2.88	12	0.02	-510.00	1484.00	7200	20221005	-40.62	4140	20230822	3.26	7110	-39.87	20230302	4140	3.26	20230822	7200	-40.62	20221005	4140	3.26	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
41	20230825	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	20	2	0.47	1861200	433	2.95	4285	4330	4280	5560	3000	4280	4298.38	0.90	0	-160	4373	4326	4273	4226	4173	4350	4250	49	1280	500	2910	5	1	9660000	415	-8.43	2.90	12	0.00	-510.00	1484.00	7200	20221005	-40.28	4140	20230822	3.86	7110	-39.52	20230302	4140	3.86	20230822	7200	-40.28	20221005	4140	3.86	20230822	0.38	N	317120	500	49 억		86771	N	N	0	N	00	N
42	20230824	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	60	2	1.42	62819350	14697	51.10	4220	4320	4220	5480	2955	4220	4274.30	0.85	0	4152	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	413	-8.39	2.88	12	0.15	-510.00	1484.00	7200	20221005	-40.56	4140	20230822	3.38	7110	-39.80	20230302	4140	3.38	20230822	7200	-40.56	20221005	4140	3.38	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
43	20230824	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	60	2	1.42	61205350	14320	49.79	4220	4320	4220	5480	2955	4220	4274.12	0.85	0	4152	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	413	-8.39	2.88	12	0.15	-510.00	1484.00	7200	20221005	-40.56	4140	20230822	3.38	7110	-39.80	20230302	4140	3.38	20230822	7200	-40.56	20221005	4140	3.38	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
44	20230824	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	60	2	1.42	59403340	13899	48.33	4220	4320	4220	5480	2955	4220	4273.93	0.85	0	4135	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	413	-8.39	2.88	12	0.14	-510.00	1484.00	7200	20221005	-40.56	4140	20230822	3.38	7110	-39.80	20230302	4140	3.38	20230822	7200	-40.56	20221005	4140	3.38	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
45	20230824	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	80	2	1.90	57658225	13492	46.91	4220	4320	4220	5480	2955	4220	4273.51	0.85	0	4133	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	415	-8.43	2.90	12	0.14	-510.00	1484.00	7200	20221005	-40.28	4140	20230822	3.86	7110	-39.52	20230302	4140	3.86	20230822	7200	-40.28	20221005	4140	3.86	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
46	20230824	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	80	2	1.90	52688955	12337	42.90	4220	4320	4220	5480	2955	4220	4270.81	0.85	0	4142	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	415	-8.43	2.90	12	0.13	-510.00	1484.00	7200	20221005	-40.28	4140	20230822	3.86	7110	-39.52	20230302	4140	3.86	20230822	7200	-40.28	20221005	4140	3.86	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
47	20230824	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	90	2	2.13	47499940	11133	38.71	4220	4320	4220	5480	2955	4220	4266.59	0.85	0	3438	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	416	-8.45	2.90	12	0.12	-510.00	1484.00	7200	20221005	-40.14	4140	20230822	4.11	7110	-39.38	20230302	4140	4.11	20230822	7200	-40.14	20221005	4140	4.11	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
48	20230824	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	55	2	1.30	29708135	6998	24.33	4220	4290	4220	5480	2955	4220	4245.23	0.85	0	3344	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	413	-8.38	2.88	12	0.07	-510.00	1484.00	7200	20221005	-40.62	4140	20230822	3.26	7110	-39.87	20230302	4140	3.26	20230822	7200	-40.62	20221005	4140	3.26	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
49	20230824	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	0	3	0.00	14873725	3503	12.18	4220	4290	4220	5480	2955	4220	4246.00	0.85	0	1950	4486	4352	4266	4132	4046	4310	4090	49	1260	500	2860	5	1	9660000	408	-8.27	2.84	12	0.04	-510.00	1484.00	7200	20221005	-41.39	4140	20230822	1.93	7110	-40.65	20230302	4140	1.93	20230822	7200	-41.39	20221005	4140	1.93	20230822	0.38	N	317120	500	49 억		82587	N	N	0	N	00	N
50	20230823	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-40	5	-0.94	122404785	28759	92.58	4260	4400	4180	5530	2985	4260	4256.23	0.79	0	6718	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	408	-8.27	2.84	12	0.30	-510.00	1484.00	7200	20221005	-41.39	4140	20230822	1.93	7110	-40.65	20230302	4140	1.93	20230822	7200	-41.39	20221005	4140	1.93	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
51	20230823	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-15	5	-0.35	119063825	27968	90.04	4260	4400	4180	5530	2985	4260	4257.14	0.79	0	6860	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	410	-8.32	2.86	12	0.29	-510.00	1484.00	7200	20221005	-41.04	4140	20230822	2.54	7110	-40.30	20230302	4140	2.54	20230822	7200	-41.04	20221005	4140	2.54	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
52	20230823	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-20	5	-0.47	111148930	26103	84.03	4260	4400	4180	5530	2985	4260	4258.09	0.79	0	7159	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	410	-8.31	2.86	12	0.27	-510.00	1484.00	7200	20221005	-41.11	4140	20230822	2.42	7110	-40.37	20230302	4140	2.42	20230822	7200	-41.11	20221005	4140	2.42	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
53	20230823	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-15	5	-0.35	101495020	23831	76.72	4260	4400	4180	5530	2985	4260	4258.95	0.79	0	6343	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	410	-8.32	2.86	12	0.25	-510.00	1484.00	7200	20221005	-41.04	4140	20230822	2.54	7110	-40.30	20230302	4140	2.54	20230822	7200	-41.04	20221005	4140	2.54	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
54	20230823	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	5	2	0.12	90639080	21276	68.49	4260	4400	4180	5530	2985	4260	4260.16	0.79	0	6160	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	412	-8.36	2.87	12	0.22	-510.00	1484.00	7200	20221005	-40.76	4140	20230822	3.02	7110	-40.01	20230302	4140	3.02	20230822	7200	-40.76	20221005	4140	3.02	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
55	20230823	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-15	5	-0.35	86253995	20243	65.17	4260	4400	4180	5530	2985	4260	4260.93	0.79	0	6057	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	410	-8.32	2.86	12	0.21	-510.00	1484.00	7200	20221005	-41.04	4140	20230822	2.54	7110	-40.30	20230302	4140	2.54	20230822	7200	-41.04	20221005	4140	2.54	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
56	20230823	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-15	5	-0.35	36089610	8481	27.30	4260	4400	4220	5530	2985	4260	4255.35	0.79	0	-66	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	410	-8.32	2.86	12	0.09	-510.00	1484.00	7200	20221005	-41.04	4140	20230822	2.54	7110	-40.30	20230302	4140	2.54	20230822	7200	-41.04	20221005	4140	2.54	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
57	20230823	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	40	2	0.94	5036425	1171	3.77	4260	4400	4260	5530	2985	4260	4300.96	0.79	0	-438	4633	4446	4293	4106	3953	4370	4030	49	1270	500	2890	5	1	9660000	415	-8.43	2.90	12	0.01	-510.00	1484.00	7200	20221005	-40.28	4140	20230822	3.86	7110	-39.52	20230302	4140	3.86	20230822	7200	-40.28	20221005	4140	3.86	20230822	0.38	N	317120	500	49 억		75887	N	N	0	N	00	N
58	20230822	161049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4260	-165	5	-3.73	134225525	31063	276.88	4470	4480	4140	5750	3100	4425	4321.07	0.79	0	-109	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	412	-8.35	2.87	12	0.32	-510.00	1484.00	7200	20221005	-40.83	4140	20230822	2.90	7110	-40.08	20230302	4140	2.90	20230822	7200	-40.83	20221005	4140	2.90	20230822	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
59	20230822	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4270	-155	5	-3.50	127667850	29524	263.16	4470	4480	4140	5750	3100	4425	4324.21	0.79	0	256	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	412	-8.37	2.88	12	0.31	-510.00	1484.00	7200	20221005	-40.69	4140	20230822	3.14	7110	-39.94	20230302	4140	3.14	20230822	7200	-40.69	20221005	4140	3.14	20230822	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
60	20230822	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	-120	5	-2.71	102974420	23766	211.84	4470	4480	4140	5750	3100	4425	4332.85	0.79	0	1893	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	416	-8.44	2.90	12	0.25	-510.00	1484.00	7200	20221005	-40.21	4140	20230822	3.99	7110	-39.45	20230302	4140	3.99	20230822	7200	-40.21	20221005	4140	3.99	20230822	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
61	20230822	131047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4330	-95	5	-2.15	94488455	21798	194.30	4470	4480	4140	5750	3100	4425	4334.73	0.79	0	2381	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	418	-8.49	2.92	12	0.23	-510.00	1484.00	7200	20221005	-39.86	4140	20230822	4.59	7110	-39.10	20230302	4140	4.59	20230822	7200	-39.86	20221005	4140	4.59	20230822	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
62	20230822	121032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4345	-80	5	-1.81	88901505	20510	182.81	4470	4480	4140	5750	3100	4425	4334.54	0.79	0	2387	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	420	-8.52	2.93	12	0.21	-510.00	1484.00	7200	20221005	-39.65	4140	20230822	4.95	7110	-38.89	20230302	4140	4.95	20230822	7200	-39.65	20221005	4140	4.95	20230822	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
63	20230822	111046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4350	-75	5	-1.69	72330760	16669	148.58	4470	4480	4140	5750	3100	4425	4339.24	0.79	0	1465	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	420	-8.53	2.93	12	0.17	-510.00	1484.00	7200	20221005	-39.58	4140	20230822	5.07	7110	-38.82	20230302	4140	5.07	20230822	7200	-39.58	20221005	4140	5.07	20230822	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
64	20230822	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-35	5	-0.79	14680070	3322	29.61	4470	4480	4385	5750	3100	4425	4419.05	0.79	0	-1672	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	424	-8.61	2.96	12	0.03	-510.00	1484.00	7200	20221005	-39.03	4305	20230818	1.97	7110	-38.26	20230302	4305	1.97	20230818	7200	-39.03	20221005	4305	1.97	20230818	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
65	20230822	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	20	2	0.45	4552830	1022	9.11	4470	4480	4445	5750	3100	4425	4454.82	0.79	0	-825	4595	4510	4445	4360	4295	4552	4402	49	1325	500	3000	5	1	9660000	429	-8.72	3.00	12	0.01	-510.00	1484.00	7200	20221005	-38.26	4305	20230818	3.25	7110	-37.48	20230302	4305	3.25	20230818	7200	-38.26	20221005	4305	3.25	20230818	0.39	N	317120	500	49 억		75996	N	N	0	N	00	N
66	20230821	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	25	2	0.57	49447565	11115	44.42	4400	4530	4380	5720	3080	4400	4448.72	0.80	0	-929	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	427	-8.68	2.98	12	0.12	-510.00	1484.00	7200	20221005	-38.54	4305	20230818	2.79	7110	-37.76	20230302	4305	2.79	20230818	7200	-38.54	20221005	4305	2.79	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
67	20230821	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	40	2	0.91	44748065	10053	40.18	4400	4530	4380	5720	3080	4400	4451.22	0.80	0	-929	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	429	-8.71	2.99	12	0.10	-510.00	1484.00	7200	20221005	-38.33	4305	20230818	3.14	7110	-37.55	20230302	4305	3.14	20230818	7200	-38.33	20221005	4305	3.14	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
68	20230821	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	10	2	0.23	39733535	8928	35.68	4400	4530	4380	5720	3080	4400	4450.44	0.80	0	-104	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	426	-8.65	2.97	12	0.09	-510.00	1484.00	7200	20221005	-38.75	4305	20230818	2.44	7110	-37.97	20230302	4305	2.44	20230818	7200	-38.75	20221005	4305	2.44	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
69	20230821	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	45	2	1.02	37164505	8348	33.36	4400	4530	4380	5720	3080	4400	4451.91	0.80	0	-36	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	429	-8.72	3.00	12	0.09	-510.00	1484.00	7200	20221005	-38.26	4305	20230818	3.25	7110	-37.48	20230302	4305	3.25	20230818	7200	-38.26	20221005	4305	3.25	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
70	20230821	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	50	2	1.14	25370320	5696	22.76	4400	4530	4380	5720	3080	4400	4454.06	0.80	0	261	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	430	-8.73	3.00	12	0.06	-510.00	1484.00	7200	20221005	-38.19	4305	20230818	3.37	7110	-37.41	20230302	4305	3.37	20230818	7200	-38.19	20221005	4305	3.37	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
71	20230821	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	50	2	1.14	18544940	4163	16.64	4400	4530	4380	5720	3080	4400	4454.71	0.80	0	255	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	430	-8.73	3.00	12	0.04	-510.00	1484.00	7200	20221005	-38.19	4305	20230818	3.37	7110	-37.41	20230302	4305	3.37	20230818	7200	-38.19	20221005	4305	3.37	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
72	20230821	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	80	2	1.82	11863690	2665	10.65	4400	4530	4380	5720	3080	4400	4451.67	0.80	0	221	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	433	-8.78	3.02	12	0.03	-510.00	1484.00	7200	20221005	-37.78	4305	20230818	4.07	7110	-36.99	20230302	4305	4.07	20230818	7200	-37.78	20221005	4305	4.07	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
73	20230821	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	0	3	0.00	365200	83	0.33	4400	4400	4400	5720	3080	4400	4400.00	0.80	0	0	4643	4521	4413	4291	4183	4467	4237	49	1320	500	2990	5	1	9660000	425	-8.63	2.96	12	0.00	-510.00	1484.00	7200	20221005	-38.89	4305	20230818	2.21	7110	-38.12	20230302	4305	2.21	20230818	7200	-38.89	20221005	4305	2.21	20230818	0.38	N	317120	500	49 억		76919	N	N	0	N	00	N
74	20230818	161042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4400	-80	5	-1.79	109498720	25018	96.91	4435	4535	4305	5820	3140	4480	4376.80	0.77	0	3206	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	425	-8.63	2.96	12	0.26	-510.00	1484.00	7200	20221005	-38.89	4305	20230818	2.21	7110	-38.12	20230302	4305	2.21	20230818	7200	-38.89	20221005	4305	2.21	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
75	20230818	151032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4425	-55	5	-1.23	107569855	24581	95.22	4435	4535	4305	5820	3140	4480	4376.14	0.77	0	3226	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	427	-8.68	2.98	12	0.25	-510.00	1484.00	7200	20221005	-38.54	4305	20230818	2.79	7110	-37.76	20230302	4305	2.79	20230818	7200	-38.54	20221005	4305	2.79	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
76	20230818	141042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4450	-30	5	-0.67	102441455	23423	90.73	4435	4535	4305	5820	3140	4480	4373.54	0.77	0	3310	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	430	-8.73	3.00	12	0.24	-510.00	1484.00	7200	20221005	-38.19	4305	20230818	3.37	7110	-37.41	20230302	4305	3.37	20230818	7200	-38.19	20221005	4305	3.37	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
77	20230818	131034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4460	-20	5	-0.45	98558080	22553	87.36	4435	4535	4305	5820	3140	4480	4370.07	0.77	0	3405	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	431	-8.75	3.01	12	0.23	-510.00	1484.00	7200	20221005	-38.06	4305	20230818	3.60	7110	-37.27	20230302	4305	3.60	20230818	7200	-38.06	20221005	4305	3.60	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
78	20230818	121045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4415	-65	5	-1.45	89356870	20502	79.42	4435	4435	4305	5820	3140	4480	4358.45	0.77	0	3482	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	426	-8.66	2.98	12	0.21	-510.00	1484.00	7200	20221005	-38.68	4305	20230818	2.56	7110	-37.90	20230302	4305	2.56	20230818	7200	-38.68	20221005	4305	2.56	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
79	20230818	111037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4365	-115	5	-2.57	81888985	18800	72.83	4435	4435	4305	5820	3140	4480	4355.80	0.77	0	3197	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	422	-8.56	2.94	12	0.19	-510.00	1484.00	7200	20221005	-39.38	4305	20230818	1.39	7110	-38.61	20230302	4305	1.39	20230818	7200	-39.38	20221005	4305	1.39	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
80	20230818	101043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4375	-105	5	-2.34	52710605	12079	46.79	4435	4435	4305	5820	3140	4480	4363.82	0.77	0	196	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	423	-8.58	2.95	12	0.13	-510.00	1484.00	7200	20221005	-39.24	4305	20230818	1.63	7110	-38.47	20230302	4305	1.63	20230818	7200	-39.24	20221005	4305	1.63	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
81	20230818	091047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4380	-100	5	-2.23	19309645	4392	17.01	4435	4435	4350	5820	3140	4480	4396.55	0.77	0	-1114	4623	4551	4468	4396	4313	4510	4355	49	1340	500	3040	5	1	9660000	423	-8.59	2.95	12	0.05	-510.00	1484.00	7200	20221005	-39.17	4350	20230818	0.69	7110	-38.40	20230302	4350	0.69	20230818	7200	-39.17	20221005	4350	0.69	20230818	0.38	N	317120	500	49 억		74196	N	N	0	N	00	N
82	20230817	161043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-60	5	-1.32	114337145	25801	87.00	4520	4540	4385	5900	3180	4540	4431.50	0.78	0	-825	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	433	-8.78	3.02	12	0.27	-510.00	1484.00	7200	20221005	-37.78	4385	20230817	2.17	7110	-36.99	20230302	4385	2.17	20230817	7200	-37.78	20221005	4385	2.17	20230817	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
83	20230817	151048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4475	-65	5	-1.43	108748105	24555	82.79	4520	4540	4385	5900	3180	4540	4428.76	0.78	0	-894	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	432	-8.77	3.02	12	0.25	-510.00	1484.00	7200	20221005	-37.85	4385	20230817	2.05	7110	-37.06	20230302	4385	2.05	20230817	7200	-37.85	20221005	4385	2.05	20230817	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
84	20230817	141039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-60	5	-1.32	102573360	23175	78.14	4520	4540	4385	5900	3180	4540	4426.03	0.78	0	-937	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	433	-8.78	3.02	12	0.24	-510.00	1484.00	7200	20221005	-37.78	4385	20230817	2.17	7110	-36.99	20230302	4385	2.17	20230817	7200	-37.78	20221005	4385	2.17	20230817	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
85	20230817	131037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	-40	5	-0.88	93572825	21166	71.37	4520	4540	4385	5900	3180	4540	4420.90	0.78	0	-962	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	435	-8.82	3.03	12	0.22	-510.00	1484.00	7200	20221005	-37.50	4385	20230817	2.62	7110	-36.71	20230302	4385	2.62	20230817	7200	-37.50	20221005	4385	2.62	20230817	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
86	20230817	121040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4440	-100	5	-2.20	87920635	19899	67.09	4520	4540	4385	5900	3180	4540	4418.34	0.78	0	-735	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	429	-8.71	2.99	12	0.21	-510.00	1484.00	7200	20221005	-38.33	4385	20230817	1.25	7110	-37.55	20230302	4385	1.25	20230817	7200	-38.33	20221005	4385	1.25	20230817	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
87	20230817	111040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4415	-125	5	-2.75	73923095	16734	56.42	4520	4540	4385	5900	3180	4540	4417.54	0.78	0	-1362	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	426	-8.66	2.98	12	0.17	-510.00	1484.00	7200	20221005	-38.68	4385	20230817	0.68	7110	-37.90	20230302	4385	0.68	20230817	7200	-38.68	20221005	4385	0.68	20230817	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
88	20230817	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-105	5	-2.31	33302520	7502	25.30	4520	4540	4405	5900	3180	4540	4439.15	0.78	0	-1181	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	428	-8.70	2.99	12	0.08	-510.00	1484.00	7200	20221005	-38.40	4395	20230726	0.91	7110	-37.62	20230302	4395	0.91	20230726	7200	-38.40	20221005	4395	0.91	20230726	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
89	20230817	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-100	5	-2.20	4286685	962	3.24	4520	4520	4405	5900	3180	4540	4456.01	0.78	0	-151	4660	4600	4545	4485	4430	4572	4457	49	1360	500	3080	5	1	9660000	429	-8.71	2.99	12	0.01	-510.00	1484.00	7200	20221005	-38.33	4395	20230726	1.02	7110	-37.55	20230302	4395	1.02	20230726	7200	-38.33	20221005	4395	1.02	20230726	0.39	N	317120	500	49 억		75034	N	N	0	N	00	N
90	20230816	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-110	5	-2.37	133927100	29652	283.21	4605	4605	4490	6040	3255	4650	4516.62	0.86	0	-8204	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	439	-8.90	3.06	12	0.31	-510.00	1484.00	7200	20221005	-36.94	4395	20230726	3.30	7110	-36.15	20230302	4395	3.30	20230726	7200	-36.94	20221005	4395	3.30	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
91	20230816	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-135	5	-2.90	128422630	28434	271.58	4605	4605	4490	6040	3255	4650	4516.52	0.86	0	-8031	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	436	-8.85	3.04	12	0.29	-510.00	1484.00	7200	20221005	-37.29	4395	20230726	2.73	7110	-36.50	20230302	4395	2.73	20230726	7200	-37.29	20221005	4395	2.73	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
92	20230816	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-130	5	-2.80	100069775	22159	211.64	4605	4605	4490	6040	3255	4650	4515.99	0.86	0	-7324	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	437	-8.86	3.05	12	0.23	-510.00	1484.00	7200	20221005	-37.22	4395	20230726	2.84	7110	-36.43	20230302	4395	2.84	20230726	7200	-37.22	20221005	4395	2.84	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
93	20230816	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-135	5	-2.90	87168365	19305	184.38	4605	4605	4490	6040	3255	4650	4515.33	0.86	0	-7183	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	436	-8.85	3.04	12	0.20	-510.00	1484.00	7200	20221005	-37.29	4395	20230726	2.73	7110	-36.50	20230302	4395	2.73	20230726	7200	-37.29	20221005	4395	2.73	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
94	20230816	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-150	5	-3.23	76559765	16955	161.94	4605	4605	4490	6040	3255	4650	4515.47	0.86	0	-7166	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	435	-8.82	3.03	12	0.18	-510.00	1484.00	7200	20221005	-37.50	4395	20230726	2.39	7110	-36.71	20230302	4395	2.39	20230726	7200	-37.50	20221005	4395	2.39	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
95	20230816	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-75	5	-1.61	63805980	14145	135.10	4605	4605	4490	6040	3255	4650	4510.85	0.86	0	-5731	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	442	-8.97	3.08	12	0.15	-510.00	1484.00	7200	20221005	-36.46	4395	20230726	4.10	7110	-35.65	20230302	4395	4.10	20230726	7200	-36.46	20221005	4395	4.10	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
96	20230816	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-145	5	-3.12	39478630	8752	83.59	4605	4605	4495	6040	3255	4650	4510.81	0.86	0	-4574	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	435	-8.83	3.04	12	0.09	-510.00	1484.00	7200	20221005	-37.43	4395	20230726	2.50	7110	-36.64	20230302	4395	2.50	20230726	7200	-37.43	20221005	4395	2.50	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
97	20230816	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-130	5	-2.80	9241270	2043	19.51	4605	4605	4505	6040	3255	4650	4523.38	0.86	0	-858	4713	4681	4628	4596	4543	4655	4570	49	1392	500	3160	5	1	9660000	437	-8.86	3.05	12	0.02	-510.00	1484.00	7200	20221005	-37.22	4395	20230726	2.84	7110	-36.43	20230302	4395	2.84	20230726	7200	-37.22	20221005	4395	2.84	20230726	0.39	N	317120	500	49 억		83252	N	N	0	N	00	N
98	20230814	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-10	5	-0.21	48308525	10469	66.93	4660	4660	4575	6050	3265	4660	4614.37	0.89	0	-2789	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	449	-9.12	3.13	12	0.11	-510.00	1484.00	7200	20221005	-35.42	4395	20230726	5.80	7110	-34.60	20230302	4395	5.80	20230726	7200	-35.42	20221005	4395	5.80	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
99	20230814	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-40	5	-0.86	46791700	10142	64.84	4660	4660	4575	6050	3265	4660	4613.66	0.89	0	-2733	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	446	-9.06	3.11	12	0.10	-510.00	1484.00	7200	20221005	-35.83	4395	20230726	5.12	7110	-35.02	20230302	4395	5.12	20230726	7200	-35.83	20221005	4395	5.12	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
100	20230814	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-45	5	-0.97	42314225	9171	58.63	4660	4660	4575	6050	3265	4660	4613.92	0.89	0	-2618	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	446	-9.05	3.11	12	0.09	-510.00	1484.00	7200	20221005	-35.90	4395	20230726	5.01	7110	-35.09	20230302	4395	5.01	20230726	7200	-35.90	20221005	4395	5.01	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
101	20230814	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-55	5	-1.18	39882225	8645	55.27	4660	4660	4575	6050	3265	4660	4613.33	0.89	0	-2380	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	445	-9.03	3.10	12	0.09	-510.00	1484.00	7200	20221005	-36.04	4395	20230726	4.78	7110	-35.23	20230302	4395	4.78	20230726	7200	-36.04	20221005	4395	4.78	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
102	20230814	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-75	5	-1.61	38122570	8263	52.83	4660	4660	4575	6050	3265	4660	4613.65	0.89	0	-2231	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	443	-8.99	3.09	12	0.09	-510.00	1484.00	7200	20221005	-36.32	4395	20230726	4.32	7110	-35.51	20230302	4395	4.32	20230726	7200	-36.32	20221005	4395	4.32	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
103	20230814	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-75	5	-1.61	28564465	6176	39.49	4660	4660	4580	6050	3265	4660	4625.08	0.89	0	-2231	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	443	-8.99	3.09	12	0.06	-510.00	1484.00	7200	20221005	-36.32	4395	20230726	4.32	7110	-35.51	20230302	4395	4.32	20230726	7200	-36.32	20221005	4395	4.32	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
104	20230814	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-60	5	-1.29	22535755	4863	31.09	4660	4660	4600	6050	3265	4660	4634.13	0.89	0	-2122	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	444	-9.02	3.10	12	0.05	-510.00	1484.00	7200	20221005	-36.11	4395	20230726	4.66	7110	-35.30	20230302	4395	4.66	20230726	7200	-36.11	20221005	4395	4.66	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
105	20230814	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-25	5	-0.54	10530580	2263	14.47	4660	4660	4630	6050	3265	4660	4653.37	0.89	0	-412	4820	4740	4695	4615	4570	4717	4592	49	1392	500	3160	5	1	9660000	448	-9.09	3.12	12	0.02	-510.00	1484.00	7200	20221005	-35.62	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7200	-35.62	20221005	4395	5.46	20230726	0.39	N	317120	500	49 억		86081	N	N	0	N	00	N
106	20230811	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	50	2	1.08	73574690	15641	86.43	4690	4775	4650	5990	3230	4610	4703.96	0.86	0	2608	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	450	-9.14	3.14	12	0.16	-510.00	1484.00	7200	20221005	-35.28	4395	20230726	6.03	7110	-34.46	20230302	4395	6.03	20230726	7200	-35.28	20221005	4395	6.03	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
107	20230811	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	65	2	1.41	71532440	15203	84.01	4690	4775	4650	5990	3230	4610	4705.15	0.86	0	2514	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	452	-9.17	3.15	12	0.16	-510.00	1484.00	7200	20221005	-35.07	4395	20230726	6.37	7110	-34.25	20230302	4395	6.37	20230726	7200	-35.07	20221005	4395	6.37	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
108	20230811	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	60	2	1.30	65169035	13840	76.48	4690	4775	4650	5990	3230	4610	4708.75	0.86	0	2373	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	451	-9.16	3.15	12	0.14	-510.00	1484.00	7200	20221005	-35.14	4395	20230726	6.26	7110	-34.32	20230302	4395	6.26	20230726	7200	-35.14	20221005	4395	6.26	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
109	20230811	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	70	2	1.52	56983025	12086	66.79	4690	4775	4655	5990	3230	4610	4714.80	0.86	0	2122	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	452	-9.18	3.15	12	0.13	-510.00	1484.00	7200	20221005	-35.00	4395	20230726	6.48	7110	-34.18	20230302	4395	6.48	20230726	7200	-35.00	20221005	4395	6.48	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
110	20230811	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	95	2	2.06	45322125	9598	53.04	4690	4775	4690	5990	3230	4610	4722.04	0.86	0	1922	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	455	-9.23	3.17	12	0.10	-510.00	1484.00	7200	20221005	-34.65	4395	20230726	7.05	7110	-33.83	20230302	4395	7.05	20230726	7200	-34.65	20221005	4395	7.05	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
111	20230811	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	95	2	2.06	43606050	9233	51.02	4690	4775	4690	5990	3230	4610	4722.85	0.86	0	1947	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	455	-9.23	3.17	12	0.10	-510.00	1484.00	7200	20221005	-34.65	4395	20230726	7.05	7110	-33.83	20230302	4395	7.05	20230726	7200	-34.65	20221005	4395	7.05	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
112	20230811	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	105	2	2.28	31474660	6662	36.81	4690	4775	4690	5990	3230	4610	4724.51	0.86	0	1683	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	455	-9.25	3.18	12	0.07	-510.00	1484.00	7200	20221005	-34.51	4395	20230726	7.28	7110	-33.68	20230302	4395	7.28	20230726	7200	-34.51	20221005	4395	7.28	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
113	20230811	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	140	2	3.04	14249585	3023	16.71	4690	4750	4690	5990	3230	4610	4713.72	0.86	0	583	4763	4686	4593	4516	4423	4640	4470	49	1380	500	3130	5	1	9660000	459	-9.31	3.20	12	0.03	-510.00	1484.00	7200	20221005	-34.03	4395	20230726	8.08	7110	-33.19	20230302	4395	8.08	20230726	7200	-34.03	20221005	4395	8.08	20230726	0.39	N	317120	500	49 억		83404	N	N	0	N	00	N
114	20230810	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-50	5	-1.07	82903665	18095	64.91	4660	4670	4500	6050	3265	4660	4581.58	0.87	0	-995	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	445	-9.04	3.11	12	0.19	-510.00	1484.00	7200	20221005	-35.97	4395	20230726	4.89	7110	-35.16	20230302	4395	4.89	20230726	7200	-35.97	20221005	4395	4.89	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
115	20230810	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-60	5	-1.29	79312525	17316	62.12	4660	4670	4500	6050	3265	4660	4580.30	0.87	0	-1096	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	444	-9.02	3.10	12	0.18	-510.00	1484.00	7200	20221005	-36.11	4395	20230726	4.66	7110	-35.30	20230302	4395	4.66	20230726	7200	-36.11	20221005	4395	4.66	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
116	20230810	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-45	5	-0.97	68030530	14867	53.33	4660	4670	4500	6050	3265	4660	4575.94	0.87	0	-1303	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	446	-9.05	3.11	12	0.15	-510.00	1484.00	7200	20221005	-35.90	4395	20230726	5.01	7110	-35.09	20230302	4395	5.01	20230726	7200	-35.90	20221005	4395	5.01	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
117	20230810	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-45	5	-0.97	62937360	13762	49.37	4660	4670	4500	6050	3265	4660	4573.27	0.87	0	-1070	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	446	-9.05	3.11	12	0.14	-510.00	1484.00	7200	20221005	-35.90	4395	20230726	5.01	7110	-35.09	20230302	4395	5.01	20230726	7200	-35.90	20221005	4395	5.01	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
118	20230810	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-60	5	-1.29	59430660	13003	46.65	4660	4670	4500	6050	3265	4660	4570.53	0.87	0	-1070	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	444	-9.02	3.10	12	0.13	-510.00	1484.00	7200	20221005	-36.11	4395	20230726	4.66	7110	-35.30	20230302	4395	4.66	20230726	7200	-36.11	20221005	4395	4.66	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
119	20230810	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-85	5	-1.82	57934960	12678	45.48	4660	4670	4500	6050	3265	4660	4569.72	0.87	0	-1070	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	442	-8.97	3.08	12	0.13	-510.00	1484.00	7200	20221005	-36.46	4395	20230726	4.10	7110	-35.65	20230302	4395	4.10	20230726	7200	-36.46	20221005	4395	4.10	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
120	20230810	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-85	5	-1.82	37628520	8249	29.59	4660	4670	4500	6050	3265	4660	4561.59	0.87	0	-1091	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	442	-8.97	3.08	12	0.09	-510.00	1484.00	7200	20221005	-36.46	4395	20230726	4.10	7110	-35.65	20230302	4395	4.10	20230726	7200	-36.46	20221005	4395	4.10	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
121	20230810	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-25	5	-0.54	2782205	600	2.15	4660	4670	4610	6050	3265	4660	4637.01	0.87	0	-88	4926	4792	4626	4492	4326	4710	4410	49	1392	500	3160	5	1	9660000	448	-9.09	3.12	12	0.01	-510.00	1484.00	7200	20221005	-35.62	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7200	-35.62	20221005	4395	5.46	20230726	0.39	N	317120	500	49 억		83908	N	N	0	N	00	N
122	20230809	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-100	5	-2.10	129648930	27866	92.75	4760	4760	4460	6180	3335	4760	4652.58	0.84	0	3135	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	450	-9.14	3.14	12	0.29	-510.00	1484.00	7200	20221005	-35.28	4395	20230726	6.03	7110	-34.46	20230302	4395	6.03	20230726	7200	-35.28	20221005	4395	6.03	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
123	20230809	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-110	5	-2.31	123781055	26607	88.56	4760	4760	4460	6180	3335	4760	4652.20	0.84	0	3405	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	449	-9.12	3.13	12	0.28	-510.00	1484.00	7200	20221005	-35.42	4395	20230726	5.80	7110	-34.60	20230302	4395	5.80	20230726	7200	-35.42	20221005	4395	5.80	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
124	20230809	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-120	5	-2.52	116647740	25067	83.43	4760	4760	4460	6180	3335	4760	4653.44	0.84	0	3593	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	448	-9.10	3.13	12	0.26	-510.00	1484.00	7200	20221005	-35.56	4395	20230726	5.57	7110	-34.74	20230302	4395	5.57	20230726	7200	-35.56	20221005	4395	5.57	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
125	20230809	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-125	5	-2.63	108285295	23264	77.43	4760	4760	4460	6180	3335	4760	4654.63	0.84	0	3655	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	448	-9.09	3.12	12	0.24	-510.00	1484.00	7200	20221005	-35.62	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7200	-35.62	20221005	4395	5.46	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
126	20230809	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-110	5	-2.31	104156875	22374	74.47	4760	4760	4460	6180	3335	4760	4655.26	0.84	0	3666	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	449	-9.12	3.13	12	0.23	-510.00	1484.00	7200	20221005	-35.42	4395	20230726	5.80	7110	-34.60	20230302	4395	5.80	20230726	7200	-35.42	20221005	4395	5.80	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
127	20230809	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-145	5	-3.05	94064585	20190	67.20	4760	4760	4460	6180	3335	4760	4658.97	0.84	0	2295	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	446	-9.05	3.11	12	0.21	-510.00	1484.00	7200	20221005	-35.90	4395	20230726	5.01	7110	-35.09	20230302	4395	5.01	20230726	7200	-35.90	20221005	4395	5.01	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
128	20230809	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-50	5	-1.05	22120045	4689	15.61	4760	4760	4685	6180	3335	4760	4717.43	0.84	0	286	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	455	-9.24	3.17	12	0.05	-510.00	1484.00	7200	20221005	-34.58	4395	20230726	7.17	7110	-33.76	20230302	4395	7.17	20230726	7200	-34.58	20221005	4395	7.17	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
129	20230809	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-60	5	-1.26	6486835	1367	4.55	4760	4760	4685	6180	3335	4760	4745.31	0.84	0	-25	4943	4851	4753	4661	4563	4802	4612	49	1422	500	3230	5	1	9660000	454	-9.22	3.17	12	0.01	-510.00	1484.00	7200	20221005	-34.72	4395	20230726	6.94	7110	-33.90	20230302	4395	6.94	20230726	7200	-34.72	20221005	4395	6.94	20230726	0.38	N	317120	500	49 억		80787	N	N	0	N	00	N
130	20230808	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-85	5	-1.75	142142810	30010	69.27	4845	4845	4655	6290	3395	4845	4736.51	0.76	0	7534	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	460	-9.33	3.21	12	0.31	-510.00	1484.00	7200	20221005	-33.89	4395	20230726	8.30	7110	-33.05	20230302	4395	8.30	20230726	7200	-33.89	20221005	4395	8.30	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
131	20230808	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-130	5	-2.68	138847890	29314	67.67	4845	4845	4655	6290	3395	4845	4736.57	0.76	0	7782	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	455	-9.25	3.18	12	0.30	-510.00	1484.00	7200	20221005	-34.51	4395	20230726	7.28	7110	-33.68	20230302	4395	7.28	20230726	7200	-34.51	20221005	4395	7.28	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
132	20230808	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-140	5	-2.89	118816515	25054	57.83	4845	4845	4655	6290	3395	4845	4742.42	0.76	0	8481	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	455	-9.23	3.17	12	0.26	-510.00	1484.00	7200	20221005	-34.65	4395	20230726	7.05	7110	-33.83	20230302	4395	7.05	20230726	7200	-34.65	20221005	4395	7.05	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
133	20230808	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-115	5	-2.37	102140975	21522	49.68	4845	4845	4655	6290	3395	4845	4745.89	0.76	0	9517	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	457	-9.27	3.19	12	0.22	-510.00	1484.00	7200	20221005	-34.31	4395	20230726	7.62	7110	-33.47	20230302	4395	7.62	20230726	7200	-34.31	20221005	4395	7.62	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
134	20230808	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-105	5	-2.17	95604875	20141	46.49	4845	4845	4655	6290	3395	4845	4746.78	0.76	0	9333	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	458	-9.29	3.19	12	0.21	-510.00	1484.00	7200	20221005	-34.17	4395	20230726	7.85	7110	-33.33	20230302	4395	7.85	20230726	7200	-34.17	20221005	4395	7.85	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
135	20230808	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-110	5	-2.27	87134825	18353	42.36	4845	4845	4655	6290	3395	4845	4747.72	0.76	0	9331	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	457	-9.28	3.19	12	0.19	-510.00	1484.00	7200	20221005	-34.24	4395	20230726	7.74	7110	-33.40	20230302	4395	7.74	20230726	7200	-34.24	20221005	4395	7.74	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
136	20230808	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-65	5	-1.34	62562525	13182	30.43	4845	4845	4655	6290	3395	4845	4746.06	0.76	0	10519	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	462	-9.37	3.22	12	0.14	-510.00	1484.00	7200	20221005	-33.61	4395	20230726	8.76	7110	-32.77	20230302	4395	8.76	20230726	7200	-33.61	20221005	4395	8.76	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
137	20230808	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-100	5	-2.06	44034005	9293	21.45	4845	4845	4655	6290	3395	4845	4738.41	0.76	0	8097	5048	4946	4878	4776	4708	4912	4742	49	1447	500	3290	5	1	9660000	458	-9.30	3.20	12	0.10	-510.00	1484.00	7200	20221005	-34.10	4395	20230726	7.96	7110	-33.26	20230302	4395	7.96	20230726	7200	-34.10	20221005	4395	7.96	20230726	0.39	N	317120	500	49 억		73006	N	N	0	N	00	N
138	20230807	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-70	5	-1.42	211402130	43322	133.77	4980	4980	4810	6380	3445	4915	4879.79	0.89	0	-12956	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	468	-9.50	3.26	12	0.45	-510.00	1484.00	7200	20221005	-32.71	4395	20230726	10.24	7110	-31.86	20230302	4395	10.24	20230726	7200	-32.71	20221005	4395	10.24	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
139	20230807	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-55	5	-1.12	196819900	40313	124.48	4980	4980	4810	6380	3445	4915	4882.29	0.89	0	-12752	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	469	-9.53	3.27	12	0.42	-510.00	1484.00	7200	20221005	-32.50	4395	20230726	10.58	7110	-31.65	20230302	4395	10.58	20230726	7200	-32.50	20221005	4395	10.58	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
140	20230807	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-100	5	-2.03	152036125	31091	96.00	4980	4980	4810	6380	3445	4915	4890.04	0.89	0	-11306	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	465	-9.44	3.24	12	0.32	-510.00	1484.00	7200	20221005	-33.12	4395	20230726	9.56	7110	-32.28	20230302	4395	9.56	20230726	7200	-33.12	20221005	4395	9.56	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
141	20230807	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-40	5	-0.81	145070145	29645	91.54	4980	4980	4810	6380	3445	4915	4893.58	0.89	0	-11337	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	471	-9.56	3.29	12	0.31	-510.00	1484.00	7200	20221005	-32.29	4395	20230726	10.92	7110	-31.43	20230302	4395	10.92	20230726	7200	-32.29	20221005	4395	10.92	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
142	20230807	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	0	3	0.00	127437690	26044	80.42	4980	4980	4810	6380	3445	4915	4893.17	0.89	0	-8633	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	475	-9.64	3.31	12	0.27	-510.00	1484.00	7200	20221005	-31.74	4395	20230726	11.83	7110	-30.87	20230302	4395	11.83	20230726	7200	-31.74	20221005	4395	11.83	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
143	20230807	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-25	5	-0.51	123240635	25184	77.76	4980	4980	4810	6380	3445	4915	4893.61	0.89	0	-8402	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	472	-9.59	3.30	12	0.26	-510.00	1484.00	7200	20221005	-32.08	4395	20230726	11.26	7110	-31.22	20230302	4395	11.26	20230726	7200	-32.08	20221005	4395	11.26	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
144	20230807	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-55	5	-1.12	87687725	17922	55.34	4980	4980	4810	6380	3445	4915	4892.74	0.89	0	-6083	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	469	-9.53	3.27	12	0.19	-510.00	1484.00	7200	20221005	-32.50	4395	20230726	10.58	7110	-31.65	20230302	4395	10.58	20230726	7200	-32.50	20221005	4395	10.58	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
145	20230807	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-10	5	-0.20	30054265	6071	18.75	4980	4980	4905	6380	3445	4915	4950.46	0.89	0	-2941	5168	5041	4788	4661	4408	5105	4725	49	1467	500	3340	5	1	9660000	474	-9.62	3.31	12	0.06	-510.00	1484.00	7200	20221005	-31.88	4395	20230726	11.60	7110	-31.01	20230302	4395	11.60	20230726	7200	-31.88	20221005	4395	11.60	20230726	0.39	N	317120	500	49 억		85964	N	N	0	N	00	N
146	20230804	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	305	2	6.62	153080480	32244	70.89	4585	4915	4535	5990	3230	4610	4743.96	0.88	0	1177	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	475	-9.64	3.31	12	0.33	-510.00	1484.00	7300	20220803	-32.67	4395	20230726	11.83	7110	-30.87	20230302	4395	11.83	20230726	7200	-31.74	20221005	4395	11.83	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
147	20230804	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	240	2	5.21	137207145	28996	63.75	4585	4850	4535	5990	3230	4610	4731.93	0.88	0	1560	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	469	-9.51	3.27	12	0.30	-510.00	1484.00	7300	20220803	-33.56	4395	20230726	10.35	7110	-31.79	20230302	4395	10.35	20230726	7200	-32.64	20221005	4395	10.35	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
148	20230804	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	170	2	3.69	97922670	20805	45.74	4585	4830	4535	5990	3230	4610	4706.69	0.88	0	-1997	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	462	-9.37	3.22	12	0.22	-510.00	1484.00	7300	20220803	-34.52	4395	20230726	8.76	7110	-32.77	20230302	4395	8.76	20230726	7200	-33.61	20221005	4395	8.76	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
149	20230804	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	115	2	2.49	89030490	18936	41.63	4585	4830	4535	5990	3230	4610	4701.65	0.88	0	-1847	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	456	-9.26	3.18	12	0.20	-510.00	1484.00	7300	20220803	-35.27	4395	20230726	7.51	7110	-33.54	20230302	4395	7.51	20230726	7200	-34.38	20221005	4395	7.51	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
150	20230804	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	110	2	2.39	82846000	17629	38.76	4585	4830	4535	5990	3230	4610	4699.42	0.88	0	-1661	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	456	-9.25	3.18	12	0.18	-510.00	1484.00	7300	20220803	-35.34	4395	20230726	7.39	7110	-33.61	20230302	4395	7.39	20230726	7200	-34.44	20221005	4395	7.39	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
151	20230804	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	175	2	3.80	77494840	16502	36.28	4585	4830	4535	5990	3230	4610	4696.09	0.88	0	-1283	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	462	-9.38	3.22	12	0.17	-510.00	1484.00	7300	20220803	-34.45	4395	20230726	8.87	7110	-32.70	20230302	4395	8.87	20230726	7200	-33.54	20221005	4395	8.87	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
152	20230804	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	105	2	2.28	59077270	12659	27.83	4585	4830	4535	5990	3230	4610	4666.82	0.88	0	-1120	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	455	-9.25	3.18	12	0.13	-510.00	1484.00	7300	20220803	-35.41	4395	20230726	7.28	7110	-33.68	20230302	4395	7.28	20230726	7200	-34.51	20221005	4395	7.28	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
153	20230804	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-50	5	-1.08	12372200	2722	5.98	4585	4585	4535	5990	3230	4610	4545.26	0.88	0	1537	4930	4770	4640	4480	4350	4705	4415	49	1380	500	3130	5	1	9660000	440	-8.94	3.07	12	0.03	-510.00	1484.00	7300	20220803	-37.53	4395	20230726	3.75	7110	-35.86	20230302	4395	3.75	20230726	7200	-36.67	20221005	4395	3.75	20230726	0.39	N	317120	500	49 억		84754	N	N	0	N	00	N
154	20230803	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-150	5	-3.15	211126985	45350	117.62	4770	4800	4510	6180	3335	4760	4655.50	1.01	0	-12991	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	445	-9.04	3.11	12	0.47	-510.00	1484.00	7300	20220803	-36.85	4395	20230726	4.89	7110	-35.16	20230302	4395	4.89	20230726	7300	-36.85	20220803	4395	4.89	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
155	20230803	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-145	5	-3.05	203494255	43704	113.35	4770	4800	4510	6180	3335	4760	4656.19	1.01	0	-12818	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	446	-9.05	3.11	12	0.45	-510.00	1484.00	7300	20220803	-36.78	4395	20230726	5.01	7110	-35.09	20230302	4395	5.01	20230726	7300	-36.78	20220803	4395	5.01	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
156	20230803	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-160	5	-3.36	196611355	42220	109.50	4770	4800	4510	6180	3335	4760	4656.83	1.01	0	-12764	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	444	-9.02	3.10	12	0.44	-510.00	1484.00	7300	20220803	-36.99	4395	20230726	4.66	7110	-35.30	20230302	4395	4.66	20230726	7300	-36.99	20220803	4395	4.66	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
157	20230803	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-125	5	-2.63	186450025	40018	103.79	4770	4800	4510	6180	3335	4760	4659.15	1.01	0	-12165	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	448	-9.09	3.12	12	0.41	-510.00	1484.00	7300	20220803	-36.51	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7300	-36.51	20220803	4395	5.46	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
158	20230803	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-125	5	-2.63	172289860	36963	95.87	4770	4800	4510	6180	3335	4760	4661.14	1.01	0	-11925	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	448	-9.09	3.12	12	0.38	-510.00	1484.00	7300	20220803	-36.51	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7300	-36.51	20220803	4395	5.46	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
159	20230803	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-145	5	-3.05	162044350	34742	90.11	4770	4800	4510	6180	3335	4760	4664.22	1.01	0	-10452	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	446	-9.05	3.11	12	0.36	-510.00	1484.00	7300	20220803	-36.78	4395	20230726	5.01	7110	-35.09	20230302	4395	5.01	20230726	7300	-36.78	20220803	4395	5.01	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
160	20230803	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-35	5	-0.74	132310260	28388	73.63	4770	4800	4510	6180	3335	4760	4660.78	1.01	0	-7546	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	456	-9.26	3.18	12	0.29	-510.00	1484.00	7300	20220803	-35.27	4395	20230726	7.51	7110	-33.54	20230302	4395	7.51	20230726	7300	-35.27	20220803	4395	7.51	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
161	20230803	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-60	5	-1.26	12926430	2720	7.05	4770	4800	4510	6180	3335	4760	4752.36	1.01	0	-1383	4910	4835	4725	4650	4540	4872	4687	49	1422	500	3230	5	1	9660000	454	-9.22	3.17	12	0.03	-510.00	1484.00	7300	20220803	-35.62	4395	20230726	6.94	7110	-33.90	20230302	4395	6.94	20230726	7300	-35.62	20220803	4395	6.94	20230726	0.38	N	317120	500	49 억		97844	N	N	0	N	00	N
162	20230802	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	160	2	3.48	180640325	38554	97.55	4645	4800	4615	5980	3220	4600	4685.38	1.06	0	-5273	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	460	-9.33	3.21	12	0.40	-510.00	1484.00	7300	20220803	-34.79	4395	20230726	8.30	7110	-33.05	20230302	4395	8.30	20230726	7300	-34.79	20220803	4395	8.30	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
163	20230802	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	150	2	3.26	175523085	37475	94.82	4645	4800	4615	5980	3220	4600	4683.74	1.06	0	-5019	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	459	-9.31	3.20	12	0.39	-510.00	1484.00	7300	20220803	-34.93	4395	20230726	8.08	7110	-33.19	20230302	4395	8.08	20230726	7300	-34.93	20220803	4395	8.08	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
164	20230802	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	115	2	2.50	130896490	28068	71.02	4645	4725	4615	5980	3220	4600	4663.55	1.06	0	-2957	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	455	-9.25	3.18	12	0.29	-510.00	1484.00	7300	20220803	-35.41	4395	20230726	7.28	7110	-33.68	20230302	4395	7.28	20230726	7300	-35.41	20220803	4395	7.28	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
165	20230802	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	90	2	1.96	100771695	21632	54.73	4645	4725	4615	5980	3220	4600	4658.45	1.06	0	325	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	453	-9.20	3.16	12	0.22	-510.00	1484.00	7300	20220803	-35.75	4395	20230726	6.71	7110	-34.04	20230302	4395	6.71	20230726	7300	-35.75	20220803	4395	6.71	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
166	20230802	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	35	2	0.76	90678215	19471	49.26	4645	4725	4615	5980	3220	4600	4657.09	1.06	0	1158	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	448	-9.09	3.12	12	0.20	-510.00	1484.00	7300	20220803	-36.51	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7300	-36.51	20220803	4395	5.46	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
167	20230802	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	45	2	0.98	77848495	16695	42.24	4645	4725	4625	5980	3220	4600	4662.98	1.06	0	1685	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	449	-9.11	3.13	12	0.17	-510.00	1484.00	7300	20220803	-36.37	4395	20230726	5.69	7110	-34.67	20230302	4395	5.69	20230726	7300	-36.37	20220803	4395	5.69	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
168	20230802	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	110	2	2.39	64907540	13923	35.23	4645	4725	4625	5980	3220	4600	4661.89	1.06	0	3598	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	455	-9.24	3.17	12	0.14	-510.00	1484.00	7300	20220803	-35.48	4395	20230726	7.17	7110	-33.76	20230302	4395	7.17	20230726	7300	-35.48	20220803	4395	7.17	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
169	20230802	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	80	2	1.74	7377545	1586	4.01	4645	4680	4645	5980	3220	4600	4651.67	1.06	0	-371	4810	4705	4560	4455	4310	4632	4382	49	1380	500	3120	5	1	9660000	452	-9.18	3.15	12	0.02	-510.00	1484.00	7300	20220803	-35.89	4395	20230726	6.48	7110	-34.18	20230302	4395	6.48	20230726	7300	-35.89	20220803	4395	6.48	20230726	0.38	N	317120	500	49 억		102360	N	N	0	N	00	N
170	20230801	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-55	5	-1.18	180924650	39514	74.57	4655	4665	4415	6050	3260	4655	4578.75	1.04	0	2307	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	444	-9.02	3.10	12	0.41	-510.00	1484.00	7300	20220803	-36.99	4395	20230726	4.66	7110	-35.30	20230302	4395	4.66	20230726	7300	-36.99	20220803	4395	4.66	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
171	20230801	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-70	5	-1.50	176399190	38528	72.71	4655	4665	4415	6050	3260	4655	4578.47	1.04	0	1608	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	443	-8.99	3.09	12	0.40	-510.00	1484.00	7300	20220803	-37.19	4395	20230726	4.32	7110	-35.51	20230302	4395	4.32	20230726	7300	-37.19	20220803	4395	4.32	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
172	20230801	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-65	5	-1.40	158090895	34530	65.16	4655	4665	4415	6050	3260	4655	4578.36	1.04	0	2084	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	443	-9.00	3.09	12	0.36	-510.00	1484.00	7300	20220803	-37.12	4395	20230726	4.44	7110	-35.44	20230302	4395	4.44	20230726	7300	-37.12	20220803	4395	4.44	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
173	20230801	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-35	5	-0.75	145594210	31807	60.02	4655	4665	4415	6050	3260	4655	4577.43	1.04	0	3495	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	446	-9.06	3.11	12	0.33	-510.00	1484.00	7300	20220803	-36.71	4395	20230726	5.12	7110	-35.02	20230302	4395	5.12	20230726	7300	-36.71	20220803	4395	5.12	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
174	20230801	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-70	5	-1.50	139217560	30418	57.40	4655	4665	4415	6050	3260	4655	4576.82	1.04	0	3404	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	443	-8.99	3.09	12	0.31	-510.00	1484.00	7300	20220803	-37.19	4395	20230726	4.32	7110	-35.51	20230302	4395	4.32	20230726	7300	-37.19	20220803	4395	4.32	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
175	20230801	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-70	5	-1.50	121146705	26480	49.97	4655	4665	4415	6050	3260	4655	4575.03	1.04	0	2695	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	443	-8.99	3.09	12	0.27	-510.00	1484.00	7300	20220803	-37.19	4395	20230726	4.32	7110	-35.51	20230302	4395	4.32	20230726	7300	-37.19	20220803	4395	4.32	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
176	20230801	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-65	5	-1.40	110901400	24243	45.75	4655	4665	4415	6050	3260	4655	4574.57	1.04	0	2534	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	443	-9.00	3.09	12	0.25	-510.00	1484.00	7300	20220803	-37.12	4395	20230726	4.44	7110	-35.44	20230302	4395	4.44	20230726	7300	-37.12	20220803	4395	4.44	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N
177	20230801	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-95	5	-2.04	62612765	13710	25.87	4655	4665	4415	6050	3260	4655	4566.94	1.04	0	4310	4921	4787	4686	4552	4451	4737	4502	49	1395	500	3160	5	1	9660000	440	-8.94	3.07	12	0.14	-510.00	1484.00	7300	20220803	-37.53	4395	20230726	3.75	7110	-35.86	20230302	4395	3.75	20230726	7300	-37.53	20220803	4395	3.75	20230726	0.40	N	317120	500	49 억		100049	N	N	0	N	00	N