KissMeData/189860/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	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-100	5	-1.61	4525696340	761366	71.63	6030	6140	5820	8060	4340	6200	5942.78	0.84	0	-30302	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	592	-18.54	1.74	12	7.85	-329.00	3515.00	9720	20220830	-37.24	4400	20230822	38.64	7550	-19.21	20230417	4400	38.64	20230822	9590	-36.39	20220831	4400	38.64	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
3	20230831	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-190	5	-3.06	4051926760	683176	64.27	6030	6140	5820	8060	4340	6200	5930.74	0.84	0	-30308	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	583	-18.27	1.71	12	7.04	-329.00	3515.00	9720	20220830	-38.17	4400	20230822	36.59	7550	-20.40	20230417	4400	36.59	20230822	9590	-37.33	20220831	4400	36.59	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
4	20230831	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-290	5	-4.68	3538183630	596537	56.12	6030	6140	5820	8060	4340	6200	5930.89	0.84	0	-31534	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	573	-17.96	1.68	12	6.15	-329.00	3515.00	9720	20220830	-39.20	4400	20230822	34.32	7550	-21.72	20230417	4400	34.32	20230822	9590	-38.37	20220831	4400	34.32	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
5	20230831	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-350	5	-5.65	3338340730	562622	52.93	6030	6140	5820	8060	4340	6200	5933.21	0.84	0	-28707	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	567	-17.78	1.66	12	5.80	-329.00	3515.00	9720	20220830	-39.81	4400	20230822	32.95	7550	-22.52	20230417	4400	32.95	20230822	9590	-39.00	20220831	4400	32.95	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
6	20230831	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-320	5	-5.16	3057503990	514616	48.42	6030	6140	5820	8060	4340	6200	5940.98	0.84	0	-27176	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	570	-17.87	1.67	12	5.31	-329.00	3515.00	9720	20220830	-39.51	4400	20230822	33.64	7550	-22.12	20230417	4400	33.64	20230822	9590	-38.69	20220831	4400	33.64	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
7	20230831	111733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-340	5	-5.48	2722243300	457877	43.08	6030	6140	5820	8060	4340	6200	5944.97	0.84	0	-17011	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	568	-17.81	1.67	12	4.72	-329.00	3515.00	9720	20220830	-39.71	4400	20230822	33.18	7550	-22.38	20230417	4400	33.18	20230822	9590	-38.89	20220831	4400	33.18	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
8	20230831	101348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-270	5	-4.35	2316478100	389088	36.61	6030	6140	5820	8060	4340	6200	5953.17	0.84	0	-12422	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	575	-18.02	1.69	12	4.01	-329.00	3515.00	9720	20220830	-38.99	4400	20230822	34.77	7550	-21.46	20230417	4400	34.77	20230822	9590	-38.16	20220831	4400	34.77	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
9	20230831	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-280	5	-4.52	785182610	132334	12.45	6030	6040	5830	8060	4340	6200	5931.92	0.84	0	-7340	6420	6310	6160	6050	5900	6365	6105	48	1860	500	4340	10	1	9698780	574	-17.99	1.68	12	1.36	-329.00	3515.00	9720	20220830	-39.09	4400	20230822	34.55	7550	-21.59	20230417	4400	34.55	20230822	9590	-38.27	20220831	4400	34.55	20230822	2.48	N	189860	500	48 억		81630	N	N	0	N	00	N
10	20230830	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	130	2	2.14	6357289380	1035753	12.38	6090	6270	6010	7890	4250	6070	6138.14	0.77	0	-3375	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	601	-18.84	1.76	12	10.68	-329.00	3515.00	9720	20220830	-36.21	4400	20230822	40.91	7550	-17.88	20230417	4400	40.91	20230822	9720	-36.21	20220830	4400	40.91	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
11	20230830	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	70	2	1.15	5784407330	943327	11.28	6090	6270	6010	7890	4250	6070	6132.38	0.77	0	7453	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	596	-18.66	1.75	12	9.73	-329.00	3515.00	9720	20220830	-36.83	4400	20230822	39.55	7550	-18.68	20230417	4400	39.55	20230822	9720	-36.83	20220830	4400	39.55	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
12	20230830	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	60	2	0.99	5291576830	862742	10.32	6090	6270	6010	7890	4250	6070	6133.96	0.77	0	12751	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	595	-18.63	1.74	12	8.90	-329.00	3515.00	9720	20220830	-36.93	4400	20230822	39.32	7550	-18.81	20230417	4400	39.32	20230822	9720	-36.93	20220830	4400	39.32	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
13	20230830	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	0	3	0.00	5046203680	822534	9.83	6090	6270	6010	7890	4250	6070	6135.50	0.77	0	11381	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	589	-18.45	1.73	12	8.48	-329.00	3515.00	9720	20220830	-37.55	4400	20230822	37.95	7550	-19.60	20230417	4400	37.95	20230822	9720	-37.55	20220830	4400	37.95	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
14	20230830	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	60	2	0.99	4773642880	777946	9.30	6090	6270	6010	7890	4250	6070	6136.81	0.77	0	5981	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	595	-18.63	1.74	12	8.02	-329.00	3515.00	9720	20220830	-36.93	4400	20230822	39.32	7550	-18.81	20230417	4400	39.32	20230822	9720	-36.93	20220830	4400	39.32	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
15	20230830	111716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	40	2	0.66	4577307810	745779	8.92	6090	6270	6010	7890	4250	6070	6138.26	0.77	0	2119	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	593	-18.57	1.74	12	7.69	-329.00	3515.00	9720	20220830	-37.14	4400	20230822	38.86	7550	-19.07	20230417	4400	38.86	20230822	9720	-37.14	20220830	4400	38.86	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
16	20230830	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	60	2	0.99	3819539500	620786	7.42	6090	6270	6010	7890	4250	6070	6153.68	0.77	0	-11540	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	595	-18.63	1.74	12	6.40	-329.00	3515.00	9720	20220830	-36.93	4400	20230822	39.32	7550	-18.81	20230417	4400	39.32	20230822	9720	-36.93	20220830	4400	39.32	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
17	20230830	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-10	5	-0.16	1383785680	226598	2.71	6090	6210	6010	7890	4250	6070	6107.95	0.77	0	1364	7596	6832	6356	5592	5116	6595	5355	48	1820	500	4240	10	1	9698780	588	-18.42	1.72	12	2.34	-329.00	3515.00	9720	20220830	-37.65	4400	20230822	37.73	7550	-19.74	20230417	4400	37.73	20230822	9720	-37.65	20220830	4400	37.73	20230822	2.53	N	189860	500	48 억		74733	N	N	0	N	00	N
18	20230829	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	150	2	2.53	54769730430	8342027	196.18	6500	7120	5880	7690	4150	5920	6565.86	0.45	0	30023	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	589	-18.45	1.73	12	86.01	-329.00	3515.00	10450	20220826	-41.91	4400	20230822	37.95	7550	-19.60	20230417	4400	37.95	20230822	9720	-37.55	20220830	4400	37.95	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
19	20230829	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	130	2	2.20	54104571170	8232695	193.61	6500	7120	5880	7690	4150	5920	6571.91	0.45	0	36112	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	587	-18.39	1.72	12	84.88	-329.00	3515.00	10450	20220826	-42.11	4400	20230822	37.50	7550	-19.87	20230417	4400	37.50	20230822	9720	-37.76	20220830	4400	37.50	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
20	20230829	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	50	2	0.84	52976134110	8045631	189.21	6500	7120	5880	7690	4150	5920	6584.46	0.45	0	25138	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	579	-18.15	1.70	12	82.96	-329.00	3515.00	10450	20220826	-42.87	4400	20230822	35.68	7550	-20.93	20230417	4400	35.68	20230822	9720	-38.58	20220830	4400	35.68	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
21	20230829	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	70	2	1.18	51425202050	7785226	183.08	6500	7120	5950	7690	4150	5920	6605.49	0.45	0	10361	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	581	-18.21	1.70	12	80.27	-329.00	3515.00	10450	20220826	-42.68	4400	20230822	36.14	7550	-20.66	20230417	4400	36.14	20230822	9720	-38.37	20220830	4400	36.14	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
22	20230829	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	270	2	4.56	49139792620	7408793	174.23	6500	7120	6160	7690	4150	5920	6632.63	0.45	0	9145	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	600	-18.81	1.76	12	76.39	-329.00	3515.00	10450	20220826	-40.77	4400	20230822	40.68	7550	-18.01	20230417	4400	40.68	20230822	9720	-36.32	20220830	4400	40.68	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
23	20230829	111925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	300	2	5.07	45910940860	6898841	162.24	6500	7120	6180	7690	4150	5920	6654.88	0.45	0	7641	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	603	-18.91	1.77	12	71.13	-329.00	3515.00	10450	20220826	-40.48	4400	20230822	41.36	7550	-17.62	20230417	4400	41.36	20230822	9720	-36.01	20220830	4400	41.36	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
24	20230829	101346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	520	2	8.78	41813392760	6249588	146.97	6500	7120	6230	7690	4150	5920	6690.58	0.45	0	7137	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	625	-19.57	1.83	12	64.44	-329.00	3515.00	10450	20220826	-38.37	4400	20230822	46.36	7550	-14.70	20230417	4400	46.36	20230822	9720	-33.74	20220830	4400	46.36	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
25	20230829	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	450	2	7.60	8691842040	1328370	31.24	6500	6890	6230	7690	4150	5920	6543.24	0.45	0	32530	6813	6366	5473	5026	4133	6590	5250	48	1770	500	4140	10	1	9698780	618	-19.36	1.81	12	13.70	-329.00	3515.00	10450	20220826	-39.04	4400	20230822	44.77	7550	-15.63	20230417	4400	44.77	20230822	9720	-34.47	20220830	4400	44.77	20230822	2.54	N	189860	500	48 억		43413	N	N	0	N	00	N
26	20230828	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	1365	1	29.97	23621940860	4251893	26309.59	4580	5920	4580	5920	3190	4555	5555.61	1.27	0	-79939	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	574	-17.99	1.68	12	43.84	-329.00	3515.00	10450	20220826	-43.35	4400	20230822	34.55	7550	-21.59	20230417	4400	34.55	20230822	9720	-39.09	20220830	4400	34.55	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
27	20230828	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	1365	1	29.97	23620218140	4251602	26307.79	4580	5920	4580	5920	3190	4555	5555.60	1.27	0	-79939	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	574	-17.99	1.68	12	43.84	-329.00	3515.00	10450	20220826	-43.35	4400	20230822	34.55	7550	-21.59	20230417	4400	34.55	20230822	9720	-39.09	20220830	4400	34.55	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
28	20230828	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	1365	1	29.97	23595762620	4247471	26282.23	4580	5920	4580	5920	3190	4555	5555.25	1.27	0	-79939	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	574	-17.99	1.68	12	43.79	-329.00	3515.00	10450	20220826	-43.35	4400	20230822	34.55	7550	-21.59	20230417	4400	34.55	20230822	9720	-39.09	20220830	4400	34.55	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
29	20230828	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	1365	1	29.97	23437266460	4220698	26116.56	4580	5920	4580	5920	3190	4555	5552.94	1.27	0	-79938	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	574	-17.99	1.68	12	43.52	-329.00	3515.00	10450	20220826	-43.35	4400	20230822	34.55	7550	-21.59	20230417	4400	34.55	20230822	9720	-39.09	20220830	4400	34.55	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
30	20230828	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	1365	1	29.97	23344014620	4204946	26019.10	4580	5920	4580	5920	3190	4555	5551.56	1.27	0	-79937	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	574	-17.99	1.68	12	43.36	-329.00	3515.00	10450	20220826	-43.35	4400	20230822	34.55	7550	-21.59	20230417	4400	34.55	20230822	9720	-39.09	20220830	4400	34.55	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
31	20230828	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	1185	2	26.02	17757862590	3249761	20108.66	4580	5900	4580	5920	3190	4555	5464.36	1.27	0	-65412	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	557	-17.45	1.63	12	33.51	-329.00	3515.00	10450	20220826	-45.07	4400	20230822	30.45	7550	-23.97	20230417	4400	30.45	20230822	9720	-40.95	20220830	4400	30.45	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
32	20230828	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	855	2	18.77	11796028520	2172315	13441.71	4580	5900	4580	5920	3190	4555	5430.16	1.27	0	-84620	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	10	1	9698780	525	-16.44	1.54	12	22.40	-329.00	3515.00	10450	20220826	-48.23	4400	20230822	22.95	7550	-28.34	20230417	4400	22.95	20230822	9720	-44.34	20220830	4400	22.95	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
33	20230828	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	45	2	0.99	938800	204	1.26	4580	4605	4580	5920	3190	4555	4601.96	1.27	0	-13	4698	4626	4583	4511	4468	4605	4490	48	1365	500	3180	5	1	9698780	446	-13.98	1.31	12	0.00	-329.00	3515.00	10450	20220826	-55.98	4400	20230822	4.55	7550	-39.07	20230417	4400	4.55	20230822	9720	-52.67	20220830	4400	4.55	20230822	2.54	N	189860	500	48 억		123049	N	N	0	N	00	N
34	20230825	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-80	5	-1.73	74089330	16156	80.70	4610	4655	4540	6020	3245	4635	4585.87	1.25	0	1589	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	442	-13.84	1.30	12	0.17	-329.00	3515.00	10450	20220826	-56.41	4400	20230822	3.52	7550	-39.67	20230417	4400	3.52	20230822	10450	-56.41	20220826	4400	3.52	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
35	20230825	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-65	5	-1.40	64149155	13977	69.82	4610	4655	4540	6020	3245	4635	4589.62	1.25	0	1328	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	443	-13.89	1.30	12	0.14	-329.00	3515.00	10450	20220826	-56.27	4400	20230822	3.86	7550	-39.47	20230417	4400	3.86	20230822	10450	-56.27	20220826	4400	3.86	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
36	20230825	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-30	5	-0.65	59721030	13010	64.99	4610	4655	4540	6020	3245	4635	4590.39	1.25	0	1433	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	447	-14.00	1.31	12	0.13	-329.00	3515.00	10450	20220826	-55.93	4400	20230822	4.66	7550	-39.01	20230417	4400	4.66	20230822	10450	-55.93	20220826	4400	4.66	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
37	20230825	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-45	5	-0.97	47942400	10440	52.15	4610	4655	4540	6020	3245	4635	4592.18	1.25	0	1089	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	445	-13.95	1.31	12	0.11	-329.00	3515.00	10450	20220826	-56.08	4400	20230822	4.32	7550	-39.21	20230417	4400	4.32	20230822	10450	-56.08	20220826	4400	4.32	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
38	20230825	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-45	5	-0.97	43256000	9419	47.05	4610	4655	4540	6020	3245	4635	4592.42	1.25	0	1164	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	445	-13.95	1.31	12	0.10	-329.00	3515.00	10450	20220826	-56.08	4400	20230822	4.32	7550	-39.21	20230417	4400	4.32	20230822	10450	-56.08	20220826	4400	4.32	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
39	20230825	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-50	5	-1.08	24400945	5313	26.54	4610	4655	4540	6020	3245	4635	4592.69	1.25	0	-813	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	445	-13.94	1.30	12	0.05	-329.00	3515.00	10450	20220826	-56.12	4400	20230822	4.20	7550	-39.27	20230417	4400	4.20	20230822	10450	-56.12	20220826	4400	4.20	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
40	20230825	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-50	5	-1.08	9801045	2123	10.60	4610	4655	4585	6020	3245	4635	4616.60	1.25	0	-1118	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	445	-13.94	1.30	12	0.02	-329.00	3515.00	10450	20220826	-56.12	4400	20230822	4.20	7550	-39.27	20230417	4400	4.20	20230822	10450	-56.12	20220826	4400	4.20	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
41	20230825	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	15	2	0.32	2350910	512	2.56	4610	4655	4585	6020	3245	4635	4591.62	1.25	0	-147	4771	4702	4621	4552	4471	4662	4512	48	1385	500	3240	5	1	9698780	451	-14.13	1.32	12	0.01	-329.00	3515.00	10450	20220826	-55.50	4400	20230822	5.68	7550	-38.41	20230417	4400	5.68	20230822	10450	-55.50	20220826	4400	5.68	20230822	2.52	N	189860	500	48 억		121443	N	N	0	N	00	N
42	20230824	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	45	2	0.98	90174295	19541	91.72	4690	4690	4540	5960	3215	4590	4614.62	1.27	0	-1421	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	450	-14.09	1.32	12	0.20	-329.00	3515.00	10450	20220826	-55.65	4400	20230822	5.34	7550	-38.61	20230417	4400	5.34	20230822	10450	-55.65	20220826	4400	5.34	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
43	20230824	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	45	2	0.98	85737400	18580	87.21	4690	4690	4540	5960	3215	4590	4614.50	1.27	0	-1640	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	450	-14.09	1.32	12	0.19	-329.00	3515.00	10450	20220826	-55.65	4400	20230822	5.34	7550	-38.61	20230417	4400	5.34	20230822	10450	-55.65	20220826	4400	5.34	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
44	20230824	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	30	2	0.65	77536020	16803	78.87	4690	4690	4540	5960	3215	4590	4614.42	1.27	0	-1133	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	448	-14.04	1.31	12	0.17	-329.00	3515.00	10450	20220826	-55.79	4400	20230822	5.00	7550	-38.81	20230417	4400	5.00	20230822	10450	-55.79	20220826	4400	5.00	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
45	20230824	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	35	2	0.76	72903430	15800	74.16	4690	4690	4540	5960	3215	4590	4614.14	1.27	0	-1584	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	449	-14.06	1.32	12	0.16	-329.00	3515.00	10450	20220826	-55.74	4400	20230822	5.11	7550	-38.74	20230417	4400	5.11	20230822	10450	-55.74	20220826	4400	5.11	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
46	20230824	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	30	2	0.65	61135765	13257	62.23	4690	4690	4540	5960	3215	4590	4611.58	1.27	0	-3562	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	448	-14.04	1.31	12	0.14	-329.00	3515.00	10450	20220826	-55.79	4400	20230822	5.00	7550	-38.81	20230417	4400	5.00	20230822	10450	-55.79	20220826	4400	5.00	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
47	20230824	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	15	2	0.33	55988615	12142	56.99	4690	4690	4540	5960	3215	4590	4611.15	1.27	0	-3559	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	447	-14.00	1.31	12	0.13	-329.00	3515.00	10450	20220826	-55.93	4400	20230822	4.66	7550	-39.01	20230417	4400	4.66	20230822	10450	-55.93	20220826	4400	4.66	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
48	20230824	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	15	2	0.33	43475250	9434	44.28	4690	4690	4540	5960	3215	4590	4608.36	1.27	0	-3378	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	447	-14.00	1.31	12	0.10	-329.00	3515.00	10450	20220826	-55.93	4400	20230822	4.66	7550	-39.01	20230417	4400	4.66	20230822	10450	-55.93	20220826	4400	4.66	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
49	20230824	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	55	2	1.20	16152955	3478	16.33	4690	4690	4595	5960	3215	4590	4644.32	1.27	0	-1752	4730	4660	4570	4500	4410	4695	4535	48	1370	500	3210	5	1	9698780	451	-14.12	1.32	12	0.04	-329.00	3515.00	10450	20220826	-55.55	4400	20230822	5.57	7550	-38.48	20230417	4400	5.57	20230822	10450	-55.55	20220826	4400	5.57	20230822	2.53	N	189860	500	48 억		123240	N	N	0	N	00	N
50	20230823	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	110	2	2.46	97408720	21304	45.62	4500	4640	4480	5820	3140	4480	4572.32	1.26	0	1094	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	445	-13.95	1.31	12	0.22	-329.00	3515.00	10450	20220826	-56.08	4400	20230822	4.32	7550	-39.21	20230417	4400	4.32	20230822	10450	-56.08	20220826	4400	4.32	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
51	20230823	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	100	2	2.23	93198470	20386	43.65	4500	4640	4480	5820	3140	4480	4571.69	1.26	0	1451	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	444	-13.92	1.30	12	0.21	-329.00	3515.00	10450	20220826	-56.17	4400	20230822	4.09	7550	-39.34	20230417	4400	4.09	20230822	10450	-56.17	20220826	4400	4.09	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
52	20230823	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	75	2	1.67	76404935	16716	35.79	4500	4640	4480	5820	3140	4480	4570.77	1.26	0	1977	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	442	-13.84	1.30	12	0.17	-329.00	3515.00	10450	20220826	-56.41	4400	20230822	3.52	7550	-39.67	20230417	4400	3.52	20230822	10450	-56.41	20220826	4400	3.52	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
53	20230823	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	75	2	1.67	70610970	15444	33.07	4500	4640	4480	5820	3140	4480	4572.06	1.26	0	1449	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	442	-13.84	1.30	12	0.16	-329.00	3515.00	10450	20220826	-56.41	4400	20230822	3.52	7550	-39.67	20230417	4400	3.52	20230822	10450	-56.41	20220826	4400	3.52	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
54	20230823	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	85	2	1.90	60861755	13310	28.50	4500	4640	4480	5820	3140	4480	4572.63	1.26	0	662	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	443	-13.88	1.30	12	0.14	-329.00	3515.00	10450	20220826	-56.32	4400	20230822	3.75	7550	-39.54	20230417	4400	3.75	20230822	10450	-56.32	20220826	4400	3.75	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
55	20230823	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	115	2	2.57	56869770	12437	26.63	4500	4640	4480	5820	3140	4480	4572.63	1.26	0	503	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	446	-13.97	1.31	12	0.13	-329.00	3515.00	10450	20220826	-56.03	4400	20230822	4.43	7550	-39.14	20230417	4400	4.43	20230822	10450	-56.03	20220826	4400	4.43	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
56	20230823	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	85	2	1.90	20444950	4527	9.69	4500	4565	4480	5820	3140	4480	4516.22	1.26	0	393	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	443	-13.88	1.30	12	0.05	-329.00	3515.00	10450	20220826	-56.32	4400	20230822	3.75	7550	-39.54	20230417	4400	3.75	20230822	10450	-56.32	20220826	4400	3.75	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
57	20230823	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	40	2	0.89	6223370	1385	2.97	4500	4520	4480	5820	3140	4480	4493.41	1.26	0	-344	4733	4606	4503	4376	4273	4555	4325	48	1340	500	3130	5	1	9698780	438	-13.74	1.29	12	0.01	-329.00	3515.00	10450	20220826	-56.75	4400	20230822	2.73	7550	-40.13	20230417	4400	2.73	20230822	10450	-56.75	20220826	4400	2.73	20230822	2.53	N	189860	500	48 억		121862	N	N	0	N	00	N
58	20230822	160844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-55	5	-1.21	209212635	46689	96.62	4580	4630	4400	5890	3175	4535	4480.98	1.16	0	9514	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	435	-13.62	1.27	12	0.48	-329.00	3515.00	10450	20220826	-57.13	4400	20230822	1.82	7550	-40.66	20230417	4400	1.82	20230822	10450	-57.13	20220826	4400	1.82	20230822	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
59	20230822	150846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	-65	5	-1.43	191246255	42666	88.30	4580	4630	4400	5890	3175	4535	4482.40	1.16	0	10995	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	434	-13.59	1.27	12	0.44	-329.00	3515.00	10450	20220826	-57.22	4400	20230822	1.59	7550	-40.79	20230417	4400	1.59	20230822	10450	-57.22	20220826	4400	1.59	20230822	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
60	20230822	140847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-55	5	-1.21	184782415	41220	85.30	4580	4630	4400	5890	3175	4535	4482.83	1.16	0	10787	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	435	-13.62	1.27	12	0.43	-329.00	3515.00	10450	20220826	-57.13	4400	20230822	1.82	7550	-40.66	20230417	4400	1.82	20230822	10450	-57.13	20220826	4400	1.82	20230822	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
61	20230822	130844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4460	-75	5	-1.65	181275450	40438	83.68	4580	4630	4400	5890	3175	4535	4482.80	1.16	0	10688	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	433	-13.56	1.27	12	0.42	-329.00	3515.00	10450	20220826	-57.32	4400	20230822	1.36	7550	-40.93	20230417	4400	1.36	20230822	10450	-57.32	20220826	4400	1.36	20230822	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
62	20230822	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-20	5	-0.44	57378545	12655	26.19	4580	4630	4470	5890	3175	4535	4534.06	1.16	0	-1394	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	438	-13.72	1.28	12	0.13	-329.00	3515.00	10450	20220826	-56.79	4465	20230818	1.12	7550	-40.20	20230417	4465	1.12	20230818	10450	-56.79	20220826	4465	1.12	20230818	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
63	20230822	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	0	3	0.00	49469480	10903	22.56	4580	4630	4470	5890	3175	4535	4537.24	1.16	0	-2077	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	440	-13.78	1.29	12	0.11	-329.00	3515.00	10450	20220826	-56.60	4465	20230818	1.57	7550	-39.93	20230417	4465	1.57	20230818	10450	-56.60	20220826	4465	1.57	20230818	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
64	20230822	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-5	5	-0.11	30257010	6645	13.75	4580	4630	4470	5890	3175	4535	4553.35	1.16	0	-3320	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	439	-13.77	1.29	12	0.07	-329.00	3515.00	10450	20220826	-56.65	4465	20230818	1.46	7550	-40.00	20230417	4465	1.46	20230818	10450	-56.65	20220826	4465	1.46	20230818	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
65	20230822	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	55	2	1.21	10908060	2360	4.88	4580	4630	4580	5890	3175	4535	4622.06	1.16	0	-1103	4771	4652	4581	4462	4391	4617	4427	48	1355	500	3170	5	1	9698780	445	-13.95	1.31	12	0.02	-329.00	3515.00	10450	20220826	-56.08	4465	20230818	2.80	7550	-39.21	20230417	4465	2.80	20230818	10450	-56.08	20220826	4465	2.80	20230818	2.54	N	189860	500	48 억		112348	N	N	0	N	00	N
66	20230821	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-85	5	-1.84	222070785	48141	256.00	4640	4700	4510	6000	3235	4620	4613.16	0.92	0	23423	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	440	-13.78	1.29	12	0.50	-329.00	3515.00	10450	20220826	-56.60	4465	20230818	1.57	7550	-39.93	20230417	4465	1.57	20230818	10450	-56.60	20220826	4465	1.57	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
67	20230821	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-60	5	-1.30	210702890	45631	242.65	4640	4700	4560	6000	3235	4620	4617.54	0.92	0	23351	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	442	-13.86	1.30	12	0.47	-329.00	3515.00	10450	20220826	-56.36	4465	20230818	2.13	7550	-39.60	20230417	4465	2.13	20230818	10450	-56.36	20220826	4465	2.13	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
68	20230821	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	5	2	0.11	201008675	43516	231.41	4640	4700	4600	6000	3235	4620	4619.19	0.92	0	22987	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	449	-14.06	1.32	12	0.45	-329.00	3515.00	10450	20220826	-55.74	4465	20230818	3.58	7550	-38.74	20230417	4465	3.58	20230818	10450	-55.74	20220826	4465	3.58	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
69	20230821	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	25	2	0.54	200424875	43390	230.74	4640	4700	4600	6000	3235	4620	4619.15	0.92	0	23015	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	451	-14.12	1.32	12	0.45	-329.00	3515.00	10450	20220826	-55.55	4465	20230818	4.03	7550	-38.48	20230417	4465	4.03	20230818	10450	-55.55	20220826	4465	4.03	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
70	20230821	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	30	2	0.65	193829850	41963	223.15	4640	4700	4600	6000	3235	4620	4619.07	0.92	0	22573	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	451	-14.13	1.32	12	0.43	-329.00	3515.00	10450	20220826	-55.50	4465	20230818	4.14	7550	-38.41	20230417	4465	4.14	20230818	10450	-55.50	20220826	4465	4.14	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
71	20230821	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	70	2	1.52	172454680	37389	198.82	4640	4700	4600	6000	3235	4620	4612.44	0.92	0	22414	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	455	-14.26	1.33	12	0.39	-329.00	3515.00	10450	20220826	-55.12	4465	20230818	5.04	7550	-37.88	20230417	4465	5.04	20230818	10450	-55.12	20220826	4465	5.04	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
72	20230821	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	55	2	1.19	165229730	35842	190.60	4640	4680	4600	6000	3235	4620	4609.95	0.92	0	21161	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	453	-14.21	1.33	12	0.37	-329.00	3515.00	10450	20220826	-55.26	4465	20230818	4.70	7550	-38.08	20230417	4465	4.70	20230818	10450	-55.26	20220826	4465	4.70	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
73	20230821	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-5	5	-0.11	3457805	748	3.98	4640	4645	4615	6000	3235	4620	4622.73	0.92	0	-71	4723	4671	4568	4516	4413	4697	4542	48	1380	500	3230	5	1	9698780	448	-14.03	1.31	12	0.01	-329.00	3515.00	10450	20220826	-55.84	4465	20230818	3.36	7550	-38.87	20230417	4465	3.36	20230818	10450	-55.84	20220826	4465	3.36	20230818	2.58	N	189860	500	48 억		88925	N	N	0	N	00	N
74	20230818	160841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4620	-20	5	-0.43	74618300	16491	42.73	4620	4620	4465	6030	3250	4640	4524.63	0.90	0	1586	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	448	-14.04	1.31	12	0.17	-329.00	3515.00	10450	20220826	-55.79	4465	20230818	3.47	7550	-38.81	20230417	4465	3.47	20230818	10450	-55.79	20220826	4465	3.47	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
75	20230818	150832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4570	-70	5	-1.51	66930655	14819	38.40	4620	4620	4465	6030	3250	4640	4516.54	0.90	0	1071	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	443	-13.89	1.30	12	0.15	-329.00	3515.00	10450	20220826	-56.27	4465	20230818	2.35	7550	-39.47	20230417	4465	2.35	20230818	10450	-56.27	20220826	4465	2.35	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
76	20230818	140838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4565	-75	5	-1.62	64766705	14346	37.18	4620	4620	4465	6030	3250	4640	4514.62	0.90	0	1070	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	443	-13.88	1.30	12	0.15	-329.00	3515.00	10450	20220826	-56.32	4465	20230818	2.24	7550	-39.54	20230417	4465	2.24	20230818	10450	-56.32	20220826	4465	2.24	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
77	20230818	130832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4535	-105	5	-2.26	58193710	12901	33.43	4620	4620	4465	6030	3250	4640	4510.79	0.90	0	649	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	440	-13.78	1.29	12	0.13	-329.00	3515.00	10450	20220826	-56.60	4465	20230818	1.57	7550	-39.93	20230417	4465	1.57	20230818	10450	-56.60	20220826	4465	1.57	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
78	20230818	120844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4530	-110	5	-2.37	52845130	11721	30.37	4620	4620	4465	6030	3250	4640	4508.59	0.90	0	326	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	439	-13.77	1.29	12	0.12	-329.00	3515.00	10450	20220826	-56.65	4465	20230818	1.46	7550	-40.00	20230417	4465	1.46	20230818	10450	-56.65	20220826	4465	1.46	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
79	20230818	110836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4555	-85	5	-1.83	41021145	9114	23.62	4620	4620	4465	6030	3250	4640	4500.89	0.90	0	57	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	442	-13.84	1.30	12	0.09	-329.00	3515.00	10450	20220826	-56.41	4465	20230818	2.02	7550	-39.67	20230417	4465	2.02	20230818	10450	-56.41	20220826	4465	2.02	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
80	20230818	100839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4505	-135	5	-2.91	21811455	4849	12.57	4620	4620	4465	6030	3250	4640	4498.13	0.90	0	-1005	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	437	-13.69	1.28	12	0.05	-329.00	3515.00	10450	20220826	-56.89	4465	20230818	0.90	7550	-40.33	20230417	4465	0.90	20230818	10450	-56.89	20220826	4465	0.90	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
81	20230818	090843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4535	-105	5	-2.26	4857520	1079	2.80	4620	4620	4470	6030	3250	4640	4501.87	0.90	0	178	4840	4740	4625	4525	4410	4682	4467	48	1390	500	3240	5	1	9698780	440	-13.78	1.29	12	0.01	-329.00	3515.00	10450	20220826	-56.60	4470	20230818	1.45	7550	-39.93	20230417	4470	1.45	20230818	10450	-56.60	20220826	4470	1.45	20230818	2.56	N	189860	500	48 억		87340	N	N	0	N	00	N
82	20230817	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-85	5	-1.80	175326320	38377	107.64	4725	4725	4510	6140	3310	4725	4568.52	0.94	0	-3809	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	450	-14.10	1.32	12	0.40	-329.00	3515.00	10450	20220816	-55.60	4470	20230726	3.80	7550	-38.54	20230417	4470	3.80	20230726	10450	-55.60	20220826	4470	3.80	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
83	20230817	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-105	5	-2.22	171474080	37546	105.31	4725	4725	4510	6140	3310	4725	4567.04	0.94	0	-3352	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	448	-14.04	1.31	12	0.39	-329.00	3515.00	10450	20220816	-55.79	4470	20230726	3.36	7550	-38.81	20230417	4470	3.36	20230726	10450	-55.79	20220826	4470	3.36	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
84	20230817	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-90	5	-1.90	158827660	34814	97.64	4725	4725	4510	6140	3310	4725	4562.17	0.94	0	-3252	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	450	-14.09	1.32	12	0.36	-329.00	3515.00	10450	20220816	-55.65	4470	20230726	3.69	7550	-38.61	20230417	4470	3.69	20230726	10450	-55.65	20220826	4470	3.69	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
85	20230817	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-100	5	-2.12	151316910	33194	93.10	4725	4725	4510	6140	3310	4725	4558.56	0.94	0	-3302	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	449	-14.06	1.32	12	0.34	-329.00	3515.00	10450	20220816	-55.74	4470	20230726	3.47	7550	-38.74	20230417	4470	3.47	20230726	10450	-55.74	20220826	4470	3.47	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
86	20230817	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-145	5	-3.07	140536020	30863	86.56	4725	4725	4510	6140	3310	4725	4553.54	0.94	0	-3298	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	444	-13.92	1.30	12	0.32	-329.00	3515.00	10450	20220816	-56.17	4470	20230726	2.46	7550	-39.34	20230417	4470	2.46	20230726	10450	-56.17	20220826	4470	2.46	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
87	20230817	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-170	5	-3.60	135004340	29652	83.17	4725	4725	4510	6140	3310	4725	4552.95	0.94	0	-3430	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	442	-13.84	1.30	12	0.31	-329.00	3515.00	10450	20220816	-56.41	4470	20230726	1.90	7550	-39.67	20230417	4470	1.90	20230726	10450	-56.41	20220826	4470	1.90	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
88	20230817	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-125	5	-2.65	114302215	25078	70.34	4725	4725	4510	6140	3310	4725	4557.86	0.94	0	-5761	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	446	-13.98	1.31	12	0.26	-329.00	3515.00	10450	20220816	-55.98	4470	20230726	2.91	7550	-39.07	20230417	4470	2.91	20230726	10450	-55.98	20220826	4470	2.91	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
89	20230817	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-155	5	-3.28	10468355	2277	6.39	4725	4725	4570	6140	3310	4725	4597.38	0.94	0	-410	4868	4796	4738	4666	4608	4767	4637	48	1415	500	3300	5	1	9698780	443	-13.89	1.30	12	0.02	-329.00	3515.00	10450	20220816	-56.27	4470	20230726	2.24	7550	-39.47	20230417	4470	2.24	20230726	10450	-56.27	20220826	4470	2.24	20230726	2.57	N	189860	500	48 억		91148	N	N	0	N	00	N
90	20230816	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-120	5	-2.48	167656345	35619	117.83	4810	4810	4680	6290	3395	4845	4706.93	0.95	0	-1401	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	458	-14.36	1.34	12	0.37	-329.00	3515.00	10450	20220816	-54.78	4470	20230726	5.70	7550	-37.42	20230417	4470	5.70	20230726	10450	-54.78	20220816	4470	5.70	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
91	20230816	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-145	5	-2.99	163324735	34699	114.79	4810	4810	4680	6290	3395	4845	4706.90	0.95	0	-1404	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	456	-14.29	1.34	12	0.36	-329.00	3515.00	10450	20220816	-55.02	4470	20230726	5.15	7550	-37.75	20230417	4470	5.15	20230726	10450	-55.02	20220816	4470	5.15	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
92	20230816	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-140	5	-2.89	128062230	27204	89.99	4810	4810	4680	6290	3395	4845	4707.48	0.95	0	-1548	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	456	-14.30	1.34	12	0.28	-329.00	3515.00	10450	20220816	-54.98	4470	20230726	5.26	7550	-37.68	20230417	4470	5.26	20230726	10450	-54.98	20220816	4470	5.26	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
93	20230816	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-115	5	-2.37	115906985	24628	81.47	4810	4810	4680	6290	3395	4845	4706.31	0.95	0	-1436	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	459	-14.38	1.35	12	0.25	-329.00	3515.00	10450	20220816	-54.74	4470	20230726	5.82	7550	-37.35	20230417	4470	5.82	20230726	10450	-54.74	20220816	4470	5.82	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
94	20230816	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-105	5	-2.17	109490265	23269	76.98	4810	4810	4680	6290	3395	4845	4705.41	0.95	0	-2448	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	460	-14.41	1.35	12	0.24	-329.00	3515.00	10450	20220816	-54.64	4470	20230726	6.04	7550	-37.22	20230417	4470	6.04	20230726	10450	-54.64	20220816	4470	6.04	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
95	20230816	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-140	5	-2.89	94253070	20033	66.27	4810	4810	4680	6290	3395	4845	4704.89	0.95	0	-2449	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	456	-14.30	1.34	12	0.21	-329.00	3515.00	10450	20220816	-54.98	4470	20230726	5.26	7550	-37.68	20230417	4470	5.26	20230726	10450	-54.98	20220816	4470	5.26	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
96	20230816	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-155	5	-3.20	69176955	14711	48.67	4810	4810	4680	6290	3395	4845	4702.40	0.95	0	-5487	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	455	-14.26	1.33	12	0.15	-329.00	3515.00	10450	20220816	-55.12	4470	20230726	4.92	7550	-37.88	20230417	4470	4.92	20230726	10450	-55.12	20220816	4470	4.92	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
97	20230816	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-140	5	-2.89	13670105	2884	9.54	4810	4810	4705	6290	3395	4845	4739.98	0.95	0	-2085	5028	4936	4888	4796	4748	4912	4772	48	1447	500	3390	5	1	9698780	456	-14.30	1.34	12	0.03	-329.00	3515.00	10450	20220816	-54.98	4470	20230726	5.26	7550	-37.68	20230417	4470	5.26	20230726	10450	-54.98	20220816	4470	5.26	20230726	2.56	N	189860	500	48 억		92550	N	N	0	N	00	N
98	20230814	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-135	5	-2.71	147450950	30122	170.98	4980	4980	4840	6470	3490	4980	4895.18	0.92	0	3691	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	470	-14.73	1.38	12	0.31	-329.00	3515.00	10450	20220816	-53.64	4470	20230726	8.39	7550	-35.83	20230417	4470	8.39	20230726	10450	-53.64	20220816	4470	8.39	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
99	20230814	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-135	5	-2.71	139122160	28403	161.22	4980	4980	4840	6470	3490	4980	4898.15	0.92	0	3941	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	470	-14.73	1.38	12	0.29	-329.00	3515.00	10450	20220816	-53.64	4470	20230726	8.39	7550	-35.83	20230417	4470	8.39	20230726	10450	-53.64	20220816	4470	8.39	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
100	20230814	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-135	5	-2.71	133274225	27196	154.37	4980	4980	4845	6470	3490	4980	4900.51	0.92	0	3854	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	470	-14.73	1.38	12	0.28	-329.00	3515.00	10450	20220816	-53.64	4470	20230726	8.39	7550	-35.83	20230417	4470	8.39	20230726	10450	-53.64	20220816	4470	8.39	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
101	20230814	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-90	5	-1.81	104843945	21342	121.14	4980	4980	4880	6470	3490	4980	4912.56	0.92	0	4231	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	474	-14.86	1.39	12	0.22	-329.00	3515.00	10450	20220816	-53.21	4470	20230726	9.40	7550	-35.23	20230417	4470	9.40	20230726	10450	-53.21	20220816	4470	9.40	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
102	20230814	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-85	5	-1.71	90863590	18483	104.92	4980	4980	4885	6470	3490	4980	4916.06	0.92	0	4515	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	475	-14.88	1.39	12	0.19	-329.00	3515.00	10450	20220816	-53.16	4470	20230726	9.51	7550	-35.17	20230417	4470	9.51	20230726	10450	-53.16	20220816	4470	9.51	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
103	20230814	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-90	5	-1.81	89001730	18103	102.76	4980	4980	4885	6470	3490	4980	4916.41	0.92	0	4493	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	474	-14.86	1.39	12	0.19	-329.00	3515.00	10450	20220816	-53.21	4470	20230726	9.40	7550	-35.23	20230417	4470	9.40	20230726	10450	-53.21	20220816	4470	9.40	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
104	20230814	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-90	5	-1.81	78160515	15887	90.18	4980	4980	4885	6470	3490	4980	4919.78	0.92	0	4186	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	474	-14.86	1.39	12	0.16	-329.00	3515.00	10450	20220816	-53.21	4470	20230726	9.40	7550	-35.23	20230417	4470	9.40	20230726	10450	-53.21	20220816	4470	9.40	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
105	20230814	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-30	5	-0.60	1464825	295	1.67	4980	4980	4940	6470	3490	4980	4965.51	0.92	0	-46	5053	5016	4958	4921	4863	5035	4940	48	1490	500	3480	5	1	9698780	480	-15.05	1.41	12	0.00	-329.00	3515.00	10450	20220816	-52.63	4470	20230726	10.74	7550	-34.44	20230417	4470	10.74	20230726	10450	-52.63	20220816	4470	10.74	20230726	2.59	N	189860	500	48 억		88864	N	N	0	N	00	N
106	20230811	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	70	2	1.43	87353895	17608	69.94	4935	4995	4900	6380	3440	4910	4960.95	0.88	0	3172	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	483	-15.14	1.42	12	0.18	-329.00	3515.00	10450	20220816	-52.34	4470	20230726	11.41	7550	-34.04	20230417	4470	11.41	20230726	10450	-52.34	20220816	4470	11.41	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
107	20230811	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	70	2	1.43	79256525	15982	63.48	4935	4995	4900	6380	3440	4910	4959.11	0.88	0	3036	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	483	-15.14	1.42	12	0.16	-329.00	3515.00	10450	20220816	-52.34	4470	20230726	11.41	7550	-34.04	20230417	4470	11.41	20230726	10450	-52.34	20220816	4470	11.41	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
108	20230811	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	50	2	1.02	66720745	13464	53.48	4935	4995	4900	6380	3440	4910	4955.49	0.88	0	3182	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	481	-15.08	1.41	12	0.14	-329.00	3515.00	10450	20220816	-52.54	4470	20230726	10.96	7550	-34.30	20230417	4470	10.96	20230726	10450	-52.54	20220816	4470	10.96	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
109	20230811	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	80	2	1.63	57743680	11655	46.29	4935	4995	4900	6380	3440	4910	4954.41	0.88	0	3156	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	484	-15.17	1.42	12	0.12	-329.00	3515.00	10450	20220816	-52.25	4470	20230726	11.63	7550	-33.91	20230417	4470	11.63	20230726	10450	-52.25	20220816	4470	11.63	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
110	20230811	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	45	2	0.92	32564160	6590	26.17	4935	4975	4900	6380	3440	4910	4941.45	0.88	0	1850	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	481	-15.06	1.41	12	0.07	-329.00	3515.00	10450	20220816	-52.58	4470	20230726	10.85	7550	-34.37	20230417	4470	10.85	20230726	10450	-52.58	20220816	4470	10.85	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
111	20230811	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	50	2	1.02	29726200	6017	23.90	4935	4975	4900	6380	3440	4910	4940.37	0.88	0	1851	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	481	-15.08	1.41	12	0.06	-329.00	3515.00	10450	20220816	-52.54	4470	20230726	10.96	7550	-34.30	20230417	4470	10.96	20230726	10450	-52.54	20220816	4470	10.96	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
112	20230811	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	65	2	1.32	15813355	3199	12.71	4935	4975	4900	6380	3440	4910	4943.22	0.88	0	1282	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	483	-15.12	1.42	12	0.03	-329.00	3515.00	10450	20220816	-52.39	4470	20230726	11.30	7550	-34.11	20230417	4470	11.30	20230726	10450	-52.39	20220816	4470	11.30	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
113	20230811	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	2323120	471	1.87	4935	4940	4900	6380	3440	4910	4932.31	0.88	0	-82	5050	4980	4850	4780	4650	5015	4815	48	1470	500	3430	5	1	9698780	475	-14.89	1.39	12	0.00	-329.00	3515.00	10450	20220816	-53.11	4470	20230726	9.62	7550	-35.10	20230417	4470	9.62	20230726	10450	-53.11	20220816	4470	9.62	20230726	2.61	N	189860	500	48 억		85692	N	N	0	N	00	N
114	20230810	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	121638505	25155	81.86	4720	4920	4720	6340	3420	4880	4835.56	0.81	0	7206	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	476	-14.92	1.40	12	0.26	-329.00	3515.00	10450	20220816	-53.01	4470	20230726	9.84	7550	-34.97	20230417	4470	9.84	20230726	10450	-53.01	20220816	4470	9.84	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
115	20230810	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	115962805	23999	78.10	4720	4920	4720	6340	3420	4880	4831.98	0.81	0	7203	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	476	-14.92	1.40	12	0.25	-329.00	3515.00	10450	20220816	-53.01	4470	20230726	9.84	7550	-34.97	20230417	4470	9.84	20230726	10450	-53.01	20220816	4470	9.84	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
116	20230810	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	10	2	0.20	111623530	23111	75.21	4720	4920	4720	6340	3420	4880	4829.89	0.81	0	6856	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	474	-14.86	1.39	12	0.24	-329.00	3515.00	10450	20220816	-53.21	4470	20230726	9.40	7550	-35.23	20230417	4470	9.40	20230726	10450	-53.21	20220816	4470	9.40	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
117	20230810	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	25	2	0.51	105217365	21803	70.95	4720	4905	4720	6340	3420	4880	4825.82	0.81	0	6350	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	476	-14.91	1.40	12	0.22	-329.00	3515.00	10450	20220816	-53.06	4470	20230726	9.73	7550	-35.03	20230417	4470	9.73	20230726	10450	-53.06	20220816	4470	9.73	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
118	20230810	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	15	2	0.31	94417035	19594	63.76	4720	4900	4720	6340	3420	4880	4818.67	0.81	0	5244	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	475	-14.88	1.39	12	0.20	-329.00	3515.00	10450	20220816	-53.16	4470	20230726	9.51	7550	-35.17	20230417	4470	9.51	20230726	10450	-53.16	20220816	4470	9.51	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
119	20230810	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	5	2	0.10	89430610	18575	60.45	4720	4895	4720	6340	3420	4880	4814.57	0.81	0	5335	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	474	-14.85	1.39	12	0.19	-329.00	3515.00	10450	20220816	-53.25	4470	20230726	9.28	7550	-35.30	20230417	4470	9.28	20230726	10450	-53.25	20220816	4470	9.28	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
120	20230810	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-5	5	-0.10	51362930	10709	34.85	4720	4890	4720	6340	3420	4880	4796.24	0.81	0	3348	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	473	-14.82	1.39	12	0.11	-329.00	3515.00	10450	20220816	-53.35	4470	20230726	9.06	7550	-35.43	20230417	4470	9.06	20230726	10450	-53.35	20220816	4470	9.06	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
121	20230810	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-55	5	-1.13	33702385	7071	23.01	4720	4855	4720	6340	3420	4880	4766.28	0.81	0	1731	4973	4926	4863	4816	4753	4950	4840	48	1460	500	3410	5	1	9698780	468	-14.67	1.37	12	0.07	-329.00	3515.00	10450	20220816	-53.83	4470	20230726	7.94	7550	-36.09	20230417	4470	7.94	20230726	10450	-53.83	20220816	4470	7.94	20230726	2.63	N	189860	500	48 억		78488	N	N	0	N	00	N
122	20230809	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	5	2	0.10	149000735	30704	89.31	4810	4910	4800	6330	3415	4875	4852.81	0.68	0	12538	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	473	-14.83	1.39	12	0.32	-329.00	3515.00	10450	20220816	-53.30	4470	20230726	9.17	7550	-35.36	20230417	4470	9.17	20230726	10450	-53.30	20220816	4470	9.17	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
123	20230809	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	0	3	0.00	139228380	28700	83.48	4810	4910	4800	6330	3415	4875	4851.16	0.68	0	12224	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	473	-14.82	1.39	12	0.30	-329.00	3515.00	10450	20220816	-53.35	4470	20230726	9.06	7550	-35.43	20230417	4470	9.06	20230726	10450	-53.35	20220816	4470	9.06	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
124	20230809	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	10	2	0.21	127521680	26290	76.47	4810	4910	4800	6330	3415	4875	4850.58	0.68	0	11936	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	474	-14.85	1.39	12	0.27	-329.00	3515.00	10450	20220816	-53.25	4470	20230726	9.28	7550	-35.30	20230417	4470	9.28	20230726	10450	-53.25	20220816	4470	9.28	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
125	20230809	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	5	2	0.10	85138570	17572	51.11	4810	4910	4800	6330	3415	4875	4845.13	0.68	0	4278	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	473	-14.83	1.39	12	0.18	-329.00	3515.00	10450	20220816	-53.30	4470	20230726	9.17	7550	-35.36	20230417	4470	9.17	20230726	10450	-53.30	20220816	4470	9.17	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
126	20230809	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-60	5	-1.23	68898355	14218	41.36	4810	4910	4800	6330	3415	4875	4845.85	0.68	0	2106	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	467	-14.64	1.37	12	0.15	-329.00	3515.00	10450	20220816	-53.92	4470	20230726	7.72	7550	-36.23	20230417	4470	7.72	20230726	10450	-53.92	20220816	4470	7.72	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
127	20230809	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-30	5	-0.62	48377775	9985	29.04	4810	4910	4800	6330	3415	4875	4845.05	0.68	0	1933	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	470	-14.73	1.38	12	0.10	-329.00	3515.00	10450	20220816	-53.64	4470	20230726	8.39	7550	-35.83	20230417	4470	8.39	20230726	10450	-53.64	20220816	4470	8.39	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
128	20230809	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	25	2	0.51	30174535	6248	18.17	4810	4900	4800	6330	3415	4875	4829.47	0.68	0	1992	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	475	-14.89	1.39	12	0.06	-329.00	3515.00	10450	20220816	-53.11	4470	20230726	9.62	7550	-35.10	20230417	4470	9.62	20230726	10450	-53.11	20220816	4470	9.62	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
129	20230809	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-45	5	-0.92	9221735	1915	5.57	4810	4850	4805	6330	3415	4875	4815.53	0.68	0	509	5191	5032	4951	4792	4711	4992	4752	48	1457	500	3410	5	1	9698780	468	-14.68	1.37	12	0.02	-329.00	3515.00	10450	20220816	-53.78	4470	20230726	8.05	7550	-36.03	20230417	4470	8.05	20230726	10450	-53.78	20220816	4470	8.05	20230726	2.62	N	189860	500	48 억		65941	N	N	0	N	00	N
130	20230808	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-185	5	-3.66	165296640	33557	189.01	5100	5110	4870	6570	3550	5060	4925.85	0.71	0	-2924	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	473	-14.82	1.39	12	0.35	-329.00	3515.00	10450	20220816	-53.35	4470	20230726	9.06	7550	-35.43	20230417	4470	9.06	20230726	10450	-53.35	20220816	4470	9.06	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
131	20230808	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-110	5	-2.17	155263895	31500	177.42	5100	5110	4870	6570	3550	5060	4929.01	0.71	0	-2787	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	480	-15.05	1.41	12	0.32	-329.00	3515.00	10450	20220816	-52.63	4470	20230726	10.74	7550	-34.44	20230417	4470	10.74	20230726	10450	-52.63	20220816	4470	10.74	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
132	20230808	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-175	5	-3.46	134290810	27212	153.27	5100	5110	4885	6570	3550	5060	4934.98	0.71	0	-1961	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	474	-14.85	1.39	12	0.28	-329.00	3515.00	10450	20220816	-53.25	4470	20230726	9.28	7550	-35.30	20230417	4470	9.28	20230726	10450	-53.25	20220816	4470	9.28	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
133	20230808	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-120	5	-2.37	101817955	20586	115.95	5100	5110	4895	6570	3550	5060	4945.98	0.71	0	-793	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	479	-15.02	1.41	12	0.21	-329.00	3515.00	10450	20220816	-52.73	4470	20230726	10.51	7550	-34.57	20230417	4470	10.51	20230726	10450	-52.73	20220816	4470	10.51	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
134	20230808	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-130	5	-2.57	99687240	20154	113.52	5100	5110	4895	6570	3550	5060	4946.28	0.71	0	-734	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	478	-14.98	1.40	12	0.21	-329.00	3515.00	10450	20220816	-52.82	4470	20230726	10.29	7550	-34.70	20230417	4470	10.29	20230726	10450	-52.82	20220816	4470	10.29	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
135	20230808	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-150	5	-2.96	87971555	17763	100.05	5100	5110	4895	6570	3550	5060	4952.52	0.71	0	-501	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	476	-14.92	1.40	12	0.18	-329.00	3515.00	10450	20220816	-53.01	4470	20230726	9.84	7550	-34.97	20230417	4470	9.84	20230726	10450	-53.01	20220816	4470	9.84	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
136	20230808	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-70	5	-1.38	52147090	10476	59.01	5100	5110	4910	6570	3550	5060	4977.77	0.71	0	1387	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	484	-15.17	1.42	12	0.11	-329.00	3515.00	10450	20220816	-52.25	4470	20230726	11.63	7550	-33.91	20230417	4470	11.63	20230726	10450	-52.25	20220816	4470	11.63	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
137	20230808	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-65	5	-1.28	13779270	2716	15.30	5100	5110	4995	6570	3550	5060	5073.37	0.71	0	-784	5186	5122	5056	4992	4926	5090	4960	48	1510	500	3540	5	1	9698780	484	-15.18	1.42	12	0.03	-329.00	3515.00	10450	20220816	-52.20	4470	20230726	11.74	7550	-33.84	20230417	4470	11.74	20230726	10450	-52.20	20220816	4470	11.74	20230726	2.62	N	189860	500	48 억		68637	N	N	0	N	00	N
138	20230807	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	30	2	0.60	88707800	17633	95.38	5120	5120	4990	6530	3530	5030	5030.78	0.70	0	31	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	491	-15.38	1.44	12	0.18	-329.00	3515.00	10450	20220816	-51.58	4470	20230726	13.20	7550	-32.98	20230417	4470	13.20	20230726	10450	-51.58	20220816	4470	13.20	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
139	20230807	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	0	3	0.00	80705670	16051	86.82	5120	5120	4990	6530	3530	5030	5028.08	0.70	0	269	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	488	-15.29	1.43	12	0.17	-329.00	3515.00	10450	20220816	-51.87	4470	20230726	12.53	7550	-33.38	20230417	4470	12.53	20230726	10450	-51.87	20220816	4470	12.53	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
140	20230807	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-20	5	-0.40	70333980	13977	75.60	5120	5120	4995	6530	3530	5030	5032.12	0.70	0	-1005	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	486	-15.23	1.43	12	0.14	-329.00	3515.00	10450	20220816	-52.06	4470	20230726	12.08	7550	-33.64	20230417	4470	12.08	20230726	10450	-52.06	20220816	4470	12.08	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
141	20230807	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	57828205	11482	62.11	5120	5120	4995	6530	3530	5030	5036.42	0.70	0	-1457	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	489	-15.32	1.43	12	0.12	-329.00	3515.00	10450	20220816	-51.77	4470	20230726	12.75	7550	-33.25	20230417	4470	12.75	20230726	10450	-51.77	20220816	4470	12.75	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
142	20230807	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	40	2	0.80	55990615	11119	60.14	5120	5120	4995	6530	3530	5030	5035.58	0.70	0	-1439	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	492	-15.41	1.44	12	0.11	-329.00	3515.00	10450	20220816	-51.48	4470	20230726	13.42	7550	-32.85	20230417	4470	13.42	20230726	10450	-51.48	20220816	4470	13.42	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
143	20230807	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	48169425	9570	51.77	5120	5120	4995	6530	3530	5030	5033.38	0.70	0	-2199	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	489	-15.32	1.43	12	0.10	-329.00	3515.00	10450	20220816	-51.77	4470	20230726	12.75	7550	-33.25	20230417	4470	12.75	20230726	10450	-51.77	20220816	4470	12.75	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
144	20230807	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	0	3	0.00	32310435	6409	34.67	5120	5120	4995	6530	3530	5030	5041.42	0.70	0	-2267	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	488	-15.29	1.43	12	0.07	-329.00	3515.00	10450	20220816	-51.87	4470	20230726	12.53	7550	-33.38	20230417	4470	12.53	20230726	10450	-51.87	20220816	4470	12.53	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
145	20230807	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	12423480	2455	13.28	5120	5120	5040	6530	3530	5030	5060.48	0.70	0	-477	5140	5085	5015	4960	4890	5050	4925	48	1500	500	3520	10	1	9698780	490	-15.35	1.44	12	0.03	-329.00	3515.00	10450	20220816	-51.67	4470	20230726	12.98	7550	-33.11	20230417	4470	12.98	20230726	10450	-51.67	20220816	4470	12.98	20230726	2.57	N	189860	500	48 억		68376	N	N	0	N	00	N
146	20230804	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-30	5	-0.59	90076030	18066	29.40	5060	5070	4945	6570	3550	5060	4985.94	0.69	0	1333	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	10	1	9698780	488	-15.29	1.43	12	0.19	-329.00	3515.00	10450	20220816	-51.87	4470	20230726	12.53	7550	-33.38	20230417	4470	12.53	20230726	10450	-51.87	20220816	4470	12.53	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
147	20230804	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-50	5	-0.99	83722700	16802	27.34	5060	5070	4945	6570	3550	5060	4982.90	0.69	0	1504	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	10	1	9698780	486	-15.23	1.43	12	0.17	-329.00	3515.00	10450	20220816	-52.06	4470	20230726	12.08	7550	-33.64	20230417	4470	12.08	20230726	10450	-52.06	20220816	4470	12.08	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
148	20230804	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-100	5	-1.98	77982890	15653	25.47	5060	5070	4945	6570	3550	5060	4981.98	0.69	0	845	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	5	1	9698780	481	-15.08	1.41	12	0.16	-329.00	3515.00	10450	20220816	-52.54	4470	20230726	10.96	7550	-34.30	20230417	4470	10.96	20230726	10450	-52.54	20220816	4470	10.96	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
149	20230804	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-70	5	-1.38	69477525	13942	22.69	5060	5070	4945	6570	3550	5060	4983.33	0.69	0	776	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	5	1	9698780	484	-15.17	1.42	12	0.14	-329.00	3515.00	10450	20220816	-52.25	4470	20230726	11.63	7550	-33.91	20230417	4470	11.63	20230726	10450	-52.25	20220816	4470	11.63	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
150	20230804	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-90	5	-1.78	61398630	12316	20.04	5060	5070	4945	6570	3550	5060	4985.27	0.69	0	1662	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	5	1	9698780	482	-15.11	1.41	12	0.13	-329.00	3515.00	10450	20220816	-52.44	4470	20230726	11.19	7550	-34.17	20230417	4470	11.19	20230726	10450	-52.44	20220816	4470	11.19	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
151	20230804	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-50	5	-0.99	48429995	9720	15.82	5060	5070	4945	6570	3550	5060	4982.51	0.69	0	2395	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	10	1	9698780	486	-15.23	1.43	12	0.10	-329.00	3515.00	10450	20220816	-52.06	4470	20230726	12.08	7550	-33.64	20230417	4470	12.08	20230726	10450	-52.06	20220816	4470	12.08	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
152	20230804	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	0	3	0.00	37831715	7602	12.37	5060	5070	4945	6570	3550	5060	4976.55	0.69	0	2141	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	10	1	9698780	491	-15.38	1.44	12	0.08	-329.00	3515.00	10450	20220816	-51.58	4470	20230726	13.20	7550	-32.98	20230417	4470	13.20	20230726	10450	-51.58	20220816	4470	13.20	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
153	20230804	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-100	5	-1.98	1455320	289	0.47	5060	5060	4960	6570	3550	5060	5035.71	0.69	0	-122	5386	5222	5086	4922	4786	5155	4855	48	1510	500	3540	5	1	9698780	481	-15.08	1.41	12	0.00	-329.00	3515.00	10450	20220816	-52.54	4470	20230726	10.96	7550	-34.30	20230417	4470	10.96	20230726	10450	-52.54	20220816	4470	10.96	20230726	2.55	N	189860	500	48 억		66710	N	N	0	N	00	N
154	20230803	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-150	5	-2.88	311386845	61425	44.71	5240	5250	4950	6770	3650	5210	5069.35	0.81	0	-12787	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	10	1	9698780	491	-15.38	1.44	12	0.63	-329.00	3515.00	10450	20220816	-51.58	4470	20230726	13.20	7550	-32.98	20230417	4470	13.20	20230726	10450	-51.58	20220816	4470	13.20	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
155	20230803	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-220	5	-4.22	303851365	59932	43.63	5240	5250	4950	6770	3650	5210	5069.88	0.81	0	-12329	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	5	1	9698780	484	-15.17	1.42	12	0.62	-329.00	3515.00	10450	20220816	-52.25	4470	20230726	11.63	7550	-33.91	20230417	4470	11.63	20230726	10450	-52.25	20220816	4470	11.63	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
156	20230803	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-260	5	-4.99	276595210	54439	39.63	5240	5250	4950	6770	3650	5210	5080.78	0.81	0	-14452	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	5	1	9698780	480	-15.05	1.41	12	0.56	-329.00	3515.00	10450	20220816	-52.63	4470	20230726	10.74	7550	-34.44	20230417	4470	10.74	20230726	10450	-52.63	20220816	4470	10.74	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
157	20230803	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-170	5	-3.26	235607590	46220	33.65	5240	5250	5000	6770	3650	5210	5097.47	0.81	0	-15763	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	10	1	9698780	489	-15.32	1.43	12	0.48	-329.00	3515.00	10450	20220816	-51.77	4470	20230726	12.75	7550	-33.25	20230417	4470	12.75	20230726	10450	-51.77	20220816	4470	12.75	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
158	20230803	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-170	5	-3.26	216945060	42501	30.94	5240	5250	5000	6770	3650	5210	5104.41	0.81	0	-15838	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	10	1	9698780	489	-15.32	1.43	12	0.44	-329.00	3515.00	10450	20220816	-51.77	4470	20230726	12.75	7550	-33.25	20230417	4470	12.75	20230726	10450	-51.77	20220816	4470	12.75	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
159	20230803	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-180	5	-3.45	196877530	38502	28.03	5240	5250	5000	6770	3650	5210	5113.38	0.81	0	-12549	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	10	1	9698780	488	-15.29	1.43	12	0.40	-329.00	3515.00	10450	20220816	-51.87	4470	20230726	12.53	7550	-33.38	20230417	4470	12.53	20230726	10450	-51.87	20220816	4470	12.53	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
160	20230803	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-140	5	-2.69	133262680	25868	18.83	5240	5250	5000	6770	3650	5210	5151.59	0.81	0	-11227	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	10	1	9698780	492	-15.41	1.44	12	0.27	-329.00	3515.00	10450	20220816	-51.48	4470	20230726	13.42	7550	-32.85	20230417	4470	13.42	20230726	10450	-51.48	20220816	4470	13.42	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
161	20230803	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-170	5	-3.26	33283310	6497	4.73	5240	5250	5000	6770	3650	5210	5122.58	0.81	0	-1827	5676	5442	5196	4962	4716	5560	5080	48	1560	500	3640	10	1	9698780	489	-15.32	1.43	12	0.07	-329.00	3515.00	10450	20220816	-51.77	4470	20230726	12.75	7550	-33.25	20230417	4470	12.75	20230726	10450	-51.77	20220816	4470	12.75	20230726	2.52	N	189860	500	48 억		78838	N	N	0	N	00	N
162	20230802	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	255	2	5.15	705145815	135934	929.40	4970	5430	4950	6440	3470	4955	5187.37	0.65	0	16928	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	505	-15.84	1.48	12	1.40	-329.00	3515.00	10450	20220816	-50.14	4470	20230726	16.55	7550	-30.99	20230417	4470	16.55	20230726	10450	-50.14	20220816	4470	16.55	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
163	20230802	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	215	2	4.34	665386585	128273	877.02	4970	5430	4950	6440	3470	4955	5187.27	0.65	0	18048	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	501	-15.71	1.47	12	1.32	-329.00	3515.00	10450	20220816	-50.53	4470	20230726	15.66	7550	-31.52	20230417	4470	15.66	20230726	10450	-50.53	20220816	4470	15.66	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
164	20230802	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	175	2	3.53	285160795	56052	383.24	4970	5200	4950	6440	3470	4955	5087.43	0.65	0	8136	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	498	-15.59	1.46	12	0.58	-329.00	3515.00	10450	20220816	-50.91	4470	20230726	14.77	7550	-32.05	20230417	4470	14.77	20230726	10450	-50.91	20220816	4470	14.77	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
165	20230802	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	85	2	1.72	161491215	31890	218.04	4970	5160	4950	6440	3470	4955	5064.01	0.65	0	3774	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	489	-15.32	1.43	12	0.33	-329.00	3515.00	10450	20220816	-51.77	4470	20230726	12.75	7550	-33.25	20230417	4470	12.75	20230726	10450	-51.77	20220816	4470	12.75	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
166	20230802	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	135	2	2.72	143426065	28317	193.61	4970	5160	4950	6440	3470	4955	5065.02	0.65	0	4782	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	494	-15.47	1.45	12	0.29	-329.00	3515.00	10450	20220816	-51.29	4470	20230726	13.87	7550	-32.58	20230417	4470	13.87	20230726	10450	-51.29	20220816	4470	13.87	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
167	20230802	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	115	2	2.32	124799555	24654	168.56	4970	5160	4950	6440	3470	4955	5062.04	0.65	0	5824	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	492	-15.41	1.44	12	0.25	-329.00	3515.00	10450	20220816	-51.48	4470	20230726	13.42	7550	-32.85	20230417	4470	13.42	20230726	10450	-51.48	20220816	4470	13.42	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
168	20230802	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	115	2	2.32	79577125	15808	108.08	4970	5110	4950	6440	3470	4955	5033.98	0.65	0	4240	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	492	-15.41	1.44	12	0.16	-329.00	3515.00	10450	20220816	-51.48	4470	20230726	13.42	7550	-32.85	20230417	4470	13.42	20230726	10450	-51.48	20220816	4470	13.42	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
169	20230802	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	45	2	0.91	19158335	3847	26.30	4970	5000	4950	6440	3470	4955	4980.07	0.65	0	2981	5061	5007	4966	4912	4871	5035	4940	48	1485	500	3460	10	1	9698780	485	-15.20	1.42	12	0.04	-329.00	3515.00	10450	20220816	-52.15	4470	20230726	11.86	7550	-33.77	20230417	4470	11.86	20230726	10450	-52.15	20220816	4470	11.86	20230726	2.53	N	189860	500	48 억		63127	N	N	0	N	00	N
170	20230801	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-40	5	-0.80	72790295	14621	84.14	4935	5020	4925	6490	3500	4995	4978.48	0.65	0	-2	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	481	-15.06	1.41	12	0.15	-329.00	3515.00	10450	20220816	-52.58	4470	20230726	10.85	7550	-34.37	20230417	4470	10.85	20230726	10450	-52.58	20220816	4470	10.85	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
171	20230801	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-40	5	-0.80	69385020	13933	80.19	4935	5020	4925	6490	3500	4995	4979.91	0.65	0	0	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	481	-15.06	1.41	12	0.14	-329.00	3515.00	10450	20220816	-52.58	4470	20230726	10.85	7550	-34.37	20230417	4470	10.85	20230726	10450	-52.58	20220816	4470	10.85	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
172	20230801	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-45	5	-0.90	62064045	12453	71.67	4935	5020	4925	6490	3500	4995	4983.86	0.65	0	0	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	480	-15.05	1.41	12	0.13	-329.00	3515.00	10450	20220816	-52.63	4470	20230726	10.74	7550	-34.44	20230417	4470	10.74	20230726	10450	-52.63	20220816	4470	10.74	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
173	20230801	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	0	3	0.00	55791205	11187	64.38	4935	5020	4925	6490	3500	4995	4987.15	0.65	0	917	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	484	-15.18	1.42	12	0.12	-329.00	3515.00	10450	20220816	-52.20	4470	20230726	11.74	7550	-33.84	20230417	4470	11.74	20230726	10450	-52.20	20220816	4470	11.74	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
174	20230801	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-5	5	-0.10	42328445	8492	48.87	4935	5020	4925	6490	3500	4995	4984.51	0.65	0	1018	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	484	-15.17	1.42	12	0.09	-329.00	3515.00	10450	20220816	-52.25	4470	20230726	11.63	7550	-33.91	20230417	4470	11.63	20230726	10450	-52.25	20220816	4470	11.63	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
175	20230801	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-10	5	-0.20	29803345	5975	34.39	4935	5020	4935	6490	3500	4995	4988.01	0.65	0	1364	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	483	-15.15	1.42	12	0.06	-329.00	3515.00	10450	20220816	-52.30	4470	20230726	11.52	7550	-33.97	20230417	4470	11.52	20230726	10450	-52.30	20220816	4470	11.52	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
176	20230801	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	5	2	0.10	21626140	4338	24.97	4935	5020	4935	6490	3500	4995	4985.28	0.65	0	1686	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	10	1	9698780	485	-15.20	1.42	12	0.04	-329.00	3515.00	10450	20220816	-52.15	4470	20230726	11.86	7550	-33.77	20230417	4470	11.86	20230726	10450	-52.15	20220816	4470	11.86	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N
177	20230801	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-10	5	-0.20	4842700	975	5.61	4935	4985	4935	6490	3500	4995	4966.87	0.65	0	865	5105	5050	4975	4920	4845	5077	4947	48	1495	500	3490	5	1	9698780	483	-15.15	1.42	12	0.01	-329.00	3515.00	10450	20220816	-52.30	4470	20230726	11.52	7550	-33.97	20230417	4470	11.52	20230726	10450	-52.30	20220816	4470	11.52	20230726	2.55	N	189860	500	48 억		63127	N	N	0	N	00	N