KissMeData/105550/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	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-45	5	-1.56	1365964495	478663	67.59	2900	2960	2800	3755	2025	2890	2853.72	0.72	0	57691	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1262	-23.32	1.85	12	1.08	-122.00	1536.00	3060	20230830	-7.03	1930	20230410	47.41	3060	-7.03	20230830	1930	47.41	20230410	3060	-7.03	20230830	1930	47.41	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
3	20230831	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-30	5	-1.04	1322810390	463537	65.45	2900	2960	2800	3755	2025	2890	2853.73	0.72	0	58493	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1268	-23.44	1.86	12	1.05	-122.00	1536.00	3060	20230830	-6.54	1930	20230410	48.19	3060	-6.54	20230830	1930	48.19	20230410	3060	-6.54	20230830	1930	48.19	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
4	20230831	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-65	5	-2.25	1079345340	377683	53.33	2900	2960	2800	3755	2025	2890	2857.81	0.72	0	47350	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1253	-23.16	1.84	12	0.85	-122.00	1536.00	3060	20230830	-7.68	1930	20230410	46.37	3060	-7.68	20230830	1930	46.37	20230410	3060	-7.68	20230830	1930	46.37	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
5	20230831	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-20	5	-0.69	868901420	304015	42.93	2900	2960	2800	3755	2025	2890	2858.09	0.72	0	38975	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1273	-23.52	1.87	12	0.69	-122.00	1536.00	3060	20230830	-6.21	1930	20230410	48.70	3060	-6.21	20230830	1930	48.70	20230410	3060	-6.21	20230830	1930	48.70	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
6	20230831	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-50	5	-1.73	756523510	264541	37.35	2900	2960	2800	3755	2025	2890	2859.76	0.72	0	45006	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1259	-23.28	1.85	12	0.60	-122.00	1536.00	3060	20230830	-7.19	1930	20230410	47.15	3060	-7.19	20230830	1930	47.15	20230410	3060	-7.19	20230830	1930	47.15	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
7	20230831	111513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-45	5	-1.56	692811895	242170	34.19	2900	2960	2800	3755	2025	2890	2860.85	0.72	0	46389	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1262	-23.32	1.85	12	0.55	-122.00	1536.00	3060	20230830	-7.03	1930	20230410	47.41	3060	-7.03	20230830	1930	47.41	20230410	3060	-7.03	20230830	1930	47.41	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
8	20230831	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	0	3	0.00	432906105	150941	21.31	2900	2960	2800	3755	2025	2890	2868.05	0.72	0	25826	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1282	-23.69	1.88	12	0.34	-122.00	1536.00	3060	20230830	-5.56	1930	20230410	49.74	3060	-5.56	20230830	1930	49.74	20230410	3060	-5.56	20230830	1930	49.74	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
9	20230831	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	55	2	1.90	71361330	24409	3.45	2900	2960	2890	3755	2025	2890	2923.57	0.72	0	1961	3143	3016	2933	2806	2723	2975	2765	222	865	500	2130	5	1	44347846	1306	-24.14	1.92	12	0.06	-122.00	1536.00	3060	20230830	-3.76	1930	20230410	52.59	3060	-3.76	20230830	1930	52.59	20230410	3060	-3.76	20230830	1930	52.59	20230410	3.87	N	105550	500	221 억		319086	N	N	0	N	00	N
10	20230830	160803	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2890	-45	5	-1.53	2057445975	704311	88.52	3055	3060	2850	3815	2055	2935	2921.23	0.80	0	-34681	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1282	-23.69	1.88	12	1.59	-122.00	1536.00	3060	20230830	-5.56	1930	20230410	49.74	3060	-5.56	20230830	1930	49.74	20230410	3060	-5.56	20230830	1930	49.74	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
11	20230830	150939	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2890	-45	5	-1.53	2003457695	685607	86.17	3055	3060	2850	3815	2055	2935	2922.17	0.80	0	-33752	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1282	-23.69	1.88	12	1.55	-122.00	1536.00	3060	20230830	-5.56	1930	20230410	49.74	3060	-5.56	20230830	1930	49.74	20230410	3060	-5.56	20230830	1930	49.74	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
12	20230830	141026	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2880	-55	5	-1.87	1855991730	634530	79.75	3055	3060	2850	3815	2055	2935	2924.99	0.80	0	-31139	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1277	-23.61	1.88	12	1.43	-122.00	1536.00	3060	20230830	-5.88	1930	20230410	49.22	3060	-5.88	20230830	1930	49.22	20230410	3060	-5.88	20230830	1930	49.22	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
13	20230830	131014	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2920	-15	5	-0.51	1719935805	587346	73.82	3055	3060	2850	3815	2055	2935	2928.32	0.80	0	-38559	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1295	-23.93	1.90	12	1.32	-122.00	1536.00	3060	20230830	-4.58	1930	20230410	51.30	3060	-4.58	20230830	1930	51.30	20230410	3060	-4.58	20230830	1930	51.30	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
14	20230830	121027	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2905	-30	5	-1.02	1366984315	464470	58.38	3055	3060	2850	3815	2055	2935	2943.11	0.80	0	-39718	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1288	-23.81	1.89	12	1.05	-122.00	1536.00	3060	20230830	-5.07	1930	20230410	50.52	3060	-5.07	20230830	1930	50.52	20230410	3060	-5.07	20230830	1930	50.52	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
15	20230830	111457	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2925	-10	5	-0.34	1342182835	455956	57.31	3055	3060	2850	3815	2055	2935	2943.67	0.80	0	-39658	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1297	-23.98	1.90	12	1.03	-122.00	1536.00	3060	20230830	-4.41	1930	20230410	51.55	3060	-4.41	20230830	1930	51.55	20230410	3060	-4.41	20230830	1930	51.55	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
16	20230830	101056	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2895	-40	5	-1.36	1063617930	359718	45.21	3055	3060	2850	3815	2055	2935	2956.81	0.80	0	-46267	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1284	-23.73	1.88	12	0.81	-122.00	1536.00	3060	20230830	-5.39	1930	20230410	50.00	3060	-5.39	20230830	1930	50.00	20230410	3060	-5.39	20230830	1930	50.00	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
17	20230830	090954	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2970	35	2	1.19	386313330	127968	16.08	3055	3060	2955	3815	2055	2935	3018.83	0.80	0	-21742	3095	3015	2950	2870	2805	2982	2837	222	880	500	2170	5	1	44347846	1317	-24.34	1.93	12	0.29	-122.00	1536.00	3060	20230830	-2.94	1930	20230410	53.89	3060	-2.94	20230830	1930	53.89	20230410	3060	-2.94	20230830	1930	53.89	20230410	3.85	N	105550	500	221 억		355802	N	N	0	N	00	N
18	20230829	160759	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2935	-5	5	-0.17	2246158765	755550	97.76	2945	3030	2885	3820	2060	2940	2972.88	0.87	0	-32419	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1302	-24.06	1.91	12	1.70	-122.00	1536.00	3030	20230829	-3.14	1930	20230410	52.07	3030	-3.14	20230829	1930	52.07	20230410	3030	-3.14	20230829	1930	52.07	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
19	20230829	150947	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2945	5	2	0.17	2183854795	734362	95.02	2945	3030	2885	3820	2060	2940	2973.81	0.87	0	-32333	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1306	-24.14	1.92	12	1.66	-122.00	1536.00	3030	20230829	-2.81	1930	20230410	52.59	3030	-2.81	20230829	1930	52.59	20230410	3030	-2.81	20230829	1930	52.59	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
20	20230829	141057	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3010	70	2	2.38	1753402400	589479	76.27	2945	3030	2885	3820	2060	2940	2974.50	0.87	0	-36049	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1335	-24.67	1.96	12	1.33	-122.00	1536.00	3030	20230829	-0.66	1930	20230410	55.96	3030	-0.66	20230829	1930	55.96	20230410	3030	-0.66	20230829	1930	55.96	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
21	20230829	131010	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2955	15	2	0.51	1340432735	450132	58.24	2945	3030	2885	3820	2060	2940	2977.87	0.87	0	-28831	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1310	-24.22	1.92	12	1.02	-122.00	1536.00	3030	20230829	-2.48	1930	20230410	53.11	3030	-2.48	20230829	1930	53.11	20230410	3030	-2.48	20230829	1930	53.11	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
22	20230829	121046	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2950	10	2	0.34	1074777020	359416	46.50	2945	3030	2920	3820	2060	2940	2990.34	0.87	0	1435	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1308	-24.18	1.92	12	0.81	-122.00	1536.00	3030	20230829	-2.64	1930	20230410	52.85	3030	-2.64	20230829	1930	52.85	20230410	3030	-2.64	20230829	1930	52.85	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
23	20230829	111719	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3025	85	2	2.89	847193850	283033	36.62	2945	3030	2920	3820	2060	2940	2993.27	0.87	0	14070	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1342	-24.80	1.97	12	0.64	-122.00	1536.00	3030	20230829	-0.17	1930	20230410	56.74	3030	-0.17	20230829	1930	56.74	20230410	3030	-0.17	20230829	1930	56.74	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
24	20230829	101139	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2990	50	2	1.70	450778815	151251	19.57	2945	3030	2920	3820	2060	2940	2980.34	0.87	0	12404	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1326	-24.51	1.95	12	0.34	-122.00	1536.00	3030	20230829	-1.32	1930	20230410	54.92	3030	-1.32	20230829	1930	54.92	20230410	3030	-1.32	20230829	1930	54.92	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
25	20230829	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-15	5	-0.51	46422470	15738	2.04	2945	3000	2920	3820	2060	2940	2949.71	0.87	0	-9124	3090	3015	2950	2875	2810	3052	2912	222	880	500	2170	5	1	44347846	1297	-23.98	1.90	12	0.04	-122.00	1536.00	3025	20230828	-3.31	1930	20230410	51.55	3025	-3.31	20230828	1930	51.55	20230410	3025	-3.31	20230828	1930	51.55	20230410	3.76	N	105550	500	221 억		387629	N	N	0	N	00	N
26	20230828	160735	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2940	65	2	2.26	2274991500	770631	175.96	2890	3025	2885	3735	2015	2875	2952.14	1.13	0	-111097	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1304	-24.10	1.91	12	1.74	-122.00	1536.00	3025	20230828	-2.81	1930	20230410	52.33	3025	-2.81	20230828	1930	52.33	20230410	3025	-2.81	20230828	1930	52.33	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
27	20230828	150745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2930	55	2	1.91	2208321505	747888	170.76	2890	3025	2885	3735	2015	2875	2952.75	1.13	0	-109392	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1299	-24.02	1.91	12	1.69	-122.00	1536.00	3025	20230828	-3.14	1930	20230410	51.81	3025	-3.14	20230828	1930	51.81	20230410	3025	-3.14	20230828	1930	51.81	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
28	20230828	140745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2910	35	2	1.22	2097238920	709981	162.11	2890	3025	2885	3735	2015	2875	2953.94	1.13	0	-111824	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1291	-23.85	1.89	12	1.60	-122.00	1536.00	3025	20230828	-3.80	1930	20230410	50.78	3025	-3.80	20230828	1930	50.78	20230410	3025	-3.80	20230828	1930	50.78	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
29	20230828	130752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2940	65	2	2.26	1828482905	617973	141.10	2890	3025	2885	3735	2015	2875	2958.84	1.13	0	-100829	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1304	-24.10	1.91	12	1.39	-122.00	1536.00	3025	20230828	-2.81	1930	20230410	52.33	3025	-2.81	20230828	1930	52.33	20230410	3025	-2.81	20230828	1930	52.33	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
30	20230828	120744	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2945	70	2	2.43	1777773235	600717	137.16	2890	3025	2885	3735	2015	2875	2959.42	1.13	0	-93716	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1306	-24.14	1.92	12	1.35	-122.00	1536.00	3025	20230828	-2.64	1930	20230410	52.59	3025	-2.64	20230828	1930	52.59	20230410	3025	-2.64	20230828	1930	52.59	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
31	20230828	110739	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2915	40	2	1.39	1587976545	535678	122.31	2890	3025	2885	3735	2015	2875	2964.43	1.13	0	-65794	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1293	-23.89	1.90	12	1.21	-122.00	1536.00	3025	20230828	-3.64	1930	20230410	51.04	3025	-3.64	20230828	1930	51.04	20230410	3025	-3.64	20230828	1930	51.04	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
32	20230828	100734	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2965	90	2	3.13	1186318560	398969	91.10	2890	3025	2890	3735	2015	2875	2973.47	1.13	0	1422	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1315	-24.30	1.93	12	0.90	-122.00	1536.00	3025	20230828	-1.98	1930	20230410	53.63	3025	-1.98	20230828	1930	53.63	20230410	3025	-1.98	20230828	1930	53.63	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
33	20230828	090745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2965	90	2	3.13	298289165	100714	23.00	2890	2995	2890	3735	2015	2875	2961.77	1.13	0	-28901	2975	2925	2850	2800	2725	2950	2825	222	860	500	2120	5	1	44347846	1315	-24.30	1.93	12	0.23	-122.00	1536.00	2995	20230828	-1.00	1930	20230410	53.63	2995	-1.00	20230828	1930	53.63	20230410	2995	-1.00	20230828	1930	53.63	20230410	3.62	N	105550	500	221 억		502398	N	N	0	N	00	N
34	20230825	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	60	2	2.13	1127836470	396766	83.03	2810	2900	2775	3655	1975	2815	2842.50	1.26	0	-55940	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1275	-23.57	1.87	12	0.89	-122.00	1536.00	2955	20230822	-2.71	1930	20230410	48.96	2955	-2.71	20230822	1930	48.96	20230410	2955	-2.71	20230822	1930	48.96	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
35	20230825	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	50	2	1.78	1003590260	353436	73.97	2810	2900	2775	3655	1975	2815	2839.52	1.26	0	-60578	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1271	-23.48	1.87	12	0.80	-122.00	1536.00	2955	20230822	-3.05	1930	20230410	48.45	2955	-3.05	20230822	1930	48.45	20230410	2955	-3.05	20230822	1930	48.45	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
36	20230825	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	30	2	1.07	891557745	314164	65.75	2810	2900	2775	3655	1975	2815	2837.87	1.26	0	-61273	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1262	-23.32	1.85	12	0.71	-122.00	1536.00	2955	20230822	-3.72	1930	20230410	47.41	2955	-3.72	20230822	1930	47.41	20230410	2955	-3.72	20230822	1930	47.41	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
37	20230825	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	30	2	1.07	820776625	289254	60.53	2810	2900	2775	3655	1975	2815	2837.56	1.26	0	-61255	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1262	-23.32	1.85	12	0.65	-122.00	1536.00	2955	20230822	-3.72	1930	20230410	47.41	2955	-3.72	20230822	1930	47.41	20230410	2955	-3.72	20230822	1930	47.41	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
38	20230825	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	10	2	0.36	728119440	256596	53.70	2810	2900	2775	3655	1975	2815	2837.61	1.26	0	-68146	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1253	-23.16	1.84	12	0.58	-122.00	1536.00	2955	20230822	-4.40	1930	20230410	46.37	2955	-4.40	20230822	1930	46.37	20230410	2955	-4.40	20230822	1930	46.37	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
39	20230825	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-10	5	-0.36	667810020	235194	49.22	2810	2900	2775	3655	1975	2815	2839.40	1.26	0	-69823	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1244	-22.99	1.83	12	0.53	-122.00	1536.00	2955	20230822	-5.08	1930	20230410	45.34	2955	-5.08	20230822	1930	45.34	20230410	2955	-5.08	20230822	1930	45.34	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
40	20230825	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	15	2	0.53	504951395	177081	37.06	2810	2900	2775	3655	1975	2815	2851.53	1.26	0	-63434	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1255	-23.20	1.84	12	0.40	-122.00	1536.00	2955	20230822	-4.23	1930	20230410	46.63	2955	-4.23	20230822	1930	46.63	20230410	2955	-4.23	20230822	1930	46.63	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
41	20230825	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	25	2	0.89	82727665	29390	6.15	2810	2840	2775	3655	1975	2815	2814.82	1.26	0	-4045	2891	2852	2786	2747	2681	2872	2767	222	840	500	2080	5	1	44347846	1259	-23.28	1.85	12	0.07	-122.00	1536.00	2955	20230822	-3.89	1930	20230410	47.15	2955	-3.89	20230822	1930	47.15	20230410	2955	-3.89	20230822	1930	47.15	20230410	3.76	N	105550	500	221 억		558338	N	N	0	N	00	N
42	20230824	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	90	2	3.30	1328942410	475798	150.52	2745	2825	2720	3540	1910	2725	2793.07	1.30	0	-16727	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1248	-23.07	1.83	12	1.07	-122.00	1536.00	2955	20230822	-4.74	1930	20230410	45.85	2955	-4.74	20230822	1930	45.85	20230410	2955	-4.74	20230822	1930	45.85	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
43	20230824	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	85	2	3.12	1262646580	452180	143.05	2745	2825	2720	3540	1910	2725	2792.35	1.30	0	-14041	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1246	-23.03	1.83	12	1.02	-122.00	1536.00	2955	20230822	-4.91	1930	20230410	45.60	2955	-4.91	20230822	1930	45.60	20230410	2955	-4.91	20230822	1930	45.60	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
44	20230824	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	65	2	2.39	1050197705	376511	119.11	2745	2825	2720	3540	1910	2725	2789.29	1.30	0	-150	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1237	-22.87	1.82	12	0.85	-122.00	1536.00	2955	20230822	-5.58	1930	20230410	44.56	2955	-5.58	20230822	1930	44.56	20230410	2955	-5.58	20230822	1930	44.56	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
45	20230824	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	75	2	2.75	778585195	279834	88.53	2745	2825	2720	3540	1910	2725	2782.31	1.30	0	-6361	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1242	-22.95	1.82	12	0.63	-122.00	1536.00	2955	20230822	-5.25	1930	20230410	45.08	2955	-5.25	20230822	1930	45.08	20230410	2955	-5.25	20230822	1930	45.08	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
46	20230824	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	80	2	2.94	653396735	235162	74.40	2745	2825	2720	3540	1910	2725	2778.50	1.30	0	-17189	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1244	-22.99	1.83	12	0.53	-122.00	1536.00	2955	20230822	-5.08	1930	20230410	45.34	2955	-5.08	20230822	1930	45.34	20230410	2955	-5.08	20230822	1930	45.34	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
47	20230824	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	30	2	1.10	561363880	201954	63.89	2745	2825	2720	3540	1910	2725	2779.66	1.30	0	-18766	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1222	-22.58	1.79	12	0.46	-122.00	1536.00	2955	20230822	-6.77	1930	20230410	42.75	2955	-6.77	20230822	1930	42.75	20230410	2955	-6.77	20230822	1930	42.75	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
48	20230824	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	75	2	2.75	345372510	124246	39.31	2745	2820	2720	3540	1910	2725	2779.75	1.30	0	-20931	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1242	-22.95	1.82	12	0.28	-122.00	1536.00	2955	20230822	-5.25	1930	20230410	45.08	2955	-5.25	20230822	1930	45.08	20230410	2955	-5.25	20230822	1930	45.08	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
49	20230824	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	25	2	0.92	55593545	20306	6.42	2745	2775	2720	3540	1910	2725	2737.79	1.30	0	-11776	2845	2785	2685	2625	2525	2815	2655	222	815	500	2010	5	1	44347846	1220	-22.54	1.79	12	0.05	-122.00	1536.00	2955	20230822	-6.94	1930	20230410	42.49	2955	-6.94	20230822	1930	42.49	20230410	2955	-6.94	20230822	1930	42.49	20230410	3.60	N	105550	500	221 억		575746	N	N	0	N	00	N
50	20230823	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	140	2	5.42	825409475	308175	20.32	2620	2745	2585	3360	1810	2585	2678.15	1.23	0	24747	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1208	-22.34	1.77	12	0.69	-122.00	1536.00	2955	20230822	-7.78	1930	20230410	41.19	2955	-7.78	20230822	1930	41.19	20230410	2955	-7.78	20230822	1930	41.19	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
51	20230823	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	95	2	3.68	751443035	280877	18.52	2620	2745	2585	3360	1810	2585	2675.35	1.23	0	30491	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1189	-21.97	1.74	12	0.63	-122.00	1536.00	2955	20230822	-9.31	1930	20230410	38.86	2955	-9.31	20230822	1930	38.86	20230410	2955	-9.31	20230822	1930	38.86	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
52	20230823	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	135	2	5.22	609751995	228195	15.05	2620	2745	2585	3360	1810	2585	2672.07	1.23	0	23788	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1206	-22.30	1.77	12	0.51	-122.00	1536.00	2955	20230822	-7.95	1930	20230410	40.93	2955	-7.95	20230822	1930	40.93	20230410	2955	-7.95	20230822	1930	40.93	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
53	20230823	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	105	2	4.06	515266410	193338	12.75	2620	2745	2585	3360	1810	2585	2665.11	1.23	0	16764	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1193	-22.05	1.75	12	0.44	-122.00	1536.00	2955	20230822	-8.97	1930	20230410	39.38	2955	-8.97	20230822	1930	39.38	20230410	2955	-8.97	20230822	1930	39.38	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
54	20230823	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	115	2	4.45	476655950	178972	11.80	2620	2745	2585	3360	1810	2585	2663.30	1.23	0	13432	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1197	-22.13	1.76	12	0.40	-122.00	1536.00	2955	20230822	-8.63	1930	20230410	39.90	2955	-8.63	20230822	1930	39.90	20230410	2955	-8.63	20230822	1930	39.90	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
55	20230823	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	75	2	2.90	407807050	153315	10.11	2620	2745	2585	3360	1810	2585	2659.93	1.23	0	4184	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1180	-21.80	1.73	12	0.35	-122.00	1536.00	2955	20230822	-9.98	1930	20230410	37.82	2955	-9.98	20230822	1930	37.82	20230410	2955	-9.98	20230822	1930	37.82	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
56	20230823	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	120	2	4.64	286110105	108092	7.13	2620	2720	2585	3360	1810	2585	2646.91	1.23	0	-7195	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1200	-22.17	1.76	12	0.24	-122.00	1536.00	2955	20230822	-8.46	1930	20230410	40.16	2955	-8.46	20230822	1930	40.16	20230410	2955	-8.46	20230822	1930	40.16	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
57	20230823	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	45	2	1.74	49800600	19064	1.26	2620	2635	2585	3360	1810	2585	2612.28	1.23	0	-8608	3088	2836	2703	2451	2318	2770	2385	222	775	500	1910	5	1	44347846	1166	-21.56	1.71	12	0.04	-122.00	1536.00	2955	20230822	-11.00	1930	20230410	36.27	2955	-11.00	20230822	1930	36.27	20230410	2955	-11.00	20230822	1930	36.27	20230410	3.36	N	105550	500	221 억		546327	N	N	0	N	00	N
58	20230822	160727	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2585	-210	5	-7.51	4186720380	1514792	199.25	2810	2955	2570	3630	1960	2795	2764.01	1.62	0	-171134	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1146	-21.19	1.68	12	3.42	-122.00	1536.00	2955	20230822	-12.52	1930	20230410	33.94	2955	-12.52	20230822	1930	33.94	20230410	2955	-12.52	20230822	1930	33.94	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
59	20230822	150728	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2625	-170	5	-6.08	4110908850	1485519	195.40	2810	2955	2570	3630	1960	2795	2767.32	1.62	0	-164431	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1164	-21.52	1.71	12	3.35	-122.00	1536.00	2955	20230822	-11.17	1930	20230410	36.01	2955	-11.17	20230822	1930	36.01	20230410	2955	-11.17	20230822	1930	36.01	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
60	20230822	140730	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2630	-165	5	-5.90	3840270450	1381814	181.75	2810	2955	2600	3630	1960	2795	2779.15	1.62	0	-139519	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1166	-21.56	1.71	12	3.12	-122.00	1536.00	2955	20230822	-11.00	1930	20230410	36.27	2955	-11.00	20230822	1930	36.27	20230410	2955	-11.00	20230822	1930	36.27	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
61	20230822	130726	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2670	-125	5	-4.47	3598488285	1290329	169.72	2810	2955	2600	3630	1960	2795	2788.81	1.62	0	-104261	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1184	-21.89	1.74	12	2.91	-122.00	1536.00	2955	20230822	-9.64	1930	20230410	38.34	2955	-9.64	20230822	1930	38.34	20230410	2955	-9.64	20230822	1930	38.34	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
62	20230822	120716	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2690	-105	5	-3.76	3406224965	1218184	160.23	2810	2955	2600	3630	1960	2795	2796.15	1.62	0	-79323	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1193	-22.05	1.75	12	2.75	-122.00	1536.00	2955	20230822	-8.97	1930	20230410	39.38	2955	-8.97	20230822	1930	39.38	20230410	2955	-8.97	20230822	1930	39.38	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
63	20230822	110726	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2715	-80	5	-2.86	3084894565	1098740	144.52	2810	2955	2600	3630	1960	2795	2807.67	1.62	0	-89393	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1204	-22.25	1.77	12	2.48	-122.00	1536.00	2955	20230822	-8.12	1930	20230410	40.67	2955	-8.12	20230822	1930	40.67	20230410	2955	-8.12	20230822	1930	40.67	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
64	20230822	100723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2875	80	2	2.86	805459350	284481	37.42	2810	2900	2710	3630	1960	2795	2831.33	1.62	0	-43016	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1275	-23.57	1.87	12	0.64	-122.00	1536.00	2900	20230822	-0.86	1930	20230410	48.96	2900	-0.86	20230822	1930	48.96	20230410	2900	-0.86	20230822	1930	48.96	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
65	20230822	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-25	5	-0.89	182634225	66097	8.69	2810	2810	2710	3630	1960	2795	2763.12	1.62	0	-22279	2951	2872	2721	2642	2491	2912	2682	222	835	500	2060	5	1	44347846	1228	-22.70	1.80	12	0.15	-122.00	1536.00	2885	20230814	-3.99	1930	20230410	43.52	2885	-3.99	20230814	1930	43.52	20230410	2885	-3.99	20230814	1930	43.52	20230410	3.26	N	105550	500	221 억		718963	N	N	0	N	00	N
66	20230821	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	215	2	8.33	1836751035	676192	220.58	2580	2800	2570	3350	1810	2580	2716.03	1.61	0	3535	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1240	-22.91	1.82	12	1.52	-122.00	1536.00	2885	20230814	-3.12	1930	20230410	44.82	2885	-3.12	20230814	1930	44.82	20230410	2885	-3.12	20230814	1930	44.82	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
67	20230821	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	210	2	8.14	1667467195	615495	200.78	2580	2800	2570	3350	1810	2580	2709.15	1.61	0	2360	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1237	-22.87	1.82	12	1.39	-122.00	1536.00	2885	20230814	-3.29	1930	20230410	44.56	2885	-3.29	20230814	1930	44.56	20230410	2885	-3.29	20230814	1930	44.56	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
68	20230821	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	180	2	6.98	1316011935	488837	159.46	2580	2770	2570	3350	1810	2580	2692.13	1.61	0	-10195	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1224	-22.62	1.80	12	1.10	-122.00	1536.00	2885	20230814	-4.33	1930	20230410	43.01	2885	-4.33	20230814	1930	43.01	20230410	2885	-4.33	20230814	1930	43.01	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
69	20230821	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	110	2	4.26	987510990	368219	120.12	2580	2770	2570	3350	1810	2580	2681.86	1.61	0	-17752	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1193	-22.05	1.75	12	0.83	-122.00	1536.00	2885	20230814	-6.76	1930	20230410	39.38	2885	-6.76	20230814	1930	39.38	20230410	2885	-6.76	20230814	1930	39.38	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
70	20230821	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	120	2	4.65	959499015	357812	116.72	2580	2770	2570	3350	1810	2580	2681.57	1.61	0	-17704	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1197	-22.13	1.76	12	0.81	-122.00	1536.00	2885	20230814	-6.41	1930	20230410	39.90	2885	-6.41	20230814	1930	39.90	20230410	2885	-6.41	20230814	1930	39.90	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
71	20230821	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	125	2	4.84	791776440	295661	96.45	2580	2770	2570	3350	1810	2580	2677.99	1.61	0	-20786	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1200	-22.17	1.76	12	0.67	-122.00	1536.00	2885	20230814	-6.24	1930	20230410	40.16	2885	-6.24	20230814	1930	40.16	20230410	2885	-6.24	20230814	1930	40.16	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
72	20230821	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	70	2	2.71	616646270	230354	75.14	2580	2770	2570	3350	1810	2580	2676.95	1.61	0	-34593	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1175	-21.72	1.73	12	0.52	-122.00	1536.00	2885	20230814	-8.15	1930	20230410	37.31	2885	-8.15	20230814	1930	37.31	20230410	2885	-8.15	20230814	1930	37.31	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
73	20230821	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	60	2	2.33	105587810	40725	13.28	2580	2640	2570	3350	1810	2580	2592.70	1.61	0	-13419	2733	2656	2503	2426	2273	2695	2465	222	770	500	1900	5	1	44347846	1171	-21.64	1.72	12	0.09	-122.00	1536.00	2885	20230814	-8.49	1930	20230410	36.79	2885	-8.49	20230814	1930	36.79	20230410	2885	-8.49	20230814	1930	36.79	20230410	3.49	N	105550	500	221 억		714987	N	N	0	N	00	N
74	20230818	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	160	2	6.61	754788775	305523	45.68	2395	2580	2350	3145	1695	2420	2470.26	1.71	0	-41605	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1144	-21.15	1.68	12	0.69	-122.00	1536.00	2885	20230814	-10.57	1930	20230410	33.68	2885	-10.57	20230814	1930	33.68	20230410	2885	-10.57	20230814	1930	33.68	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
75	20230818	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	135	2	5.58	703010410	285382	42.67	2395	2580	2350	3145	1695	2420	2463.40	1.71	0	-38061	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1133	-20.94	1.66	12	0.64	-122.00	1536.00	2885	20230814	-11.44	1930	20230410	32.38	2885	-11.44	20230814	1930	32.38	20230410	2885	-11.44	20230814	1930	32.38	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
76	20230818	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	130	2	5.37	633061710	258030	38.58	2395	2560	2350	3145	1695	2420	2453.44	1.71	0	-33209	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1131	-20.90	1.66	12	0.58	-122.00	1536.00	2885	20230814	-11.61	1930	20230410	32.12	2885	-11.61	20230814	1930	32.12	20230410	2885	-11.61	20230814	1930	32.12	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
77	20230818	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	100	2	4.13	533935115	218943	32.73	2395	2540	2350	3145	1695	2420	2438.69	1.71	0	-31485	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1118	-20.66	1.64	12	0.49	-122.00	1536.00	2885	20230814	-12.65	1930	20230410	30.57	2885	-12.65	20230814	1930	30.57	20230410	2885	-12.65	20230814	1930	30.57	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
78	20230818	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	75	2	3.10	442572245	182464	27.28	2395	2515	2350	3145	1695	2420	2425.53	1.71	0	-32061	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1106	-20.45	1.62	12	0.41	-122.00	1536.00	2885	20230814	-13.52	1930	20230410	29.27	2885	-13.52	20230814	1930	29.27	20230410	2885	-13.52	20230814	1930	29.27	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
79	20230818	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	35	2	1.45	342309055	141974	21.23	2395	2470	2350	3145	1695	2420	2411.07	1.71	0	-27786	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1089	-20.12	1.60	12	0.32	-122.00	1536.00	2885	20230814	-14.90	1930	20230410	27.20	2885	-14.90	20230814	1930	27.20	20230410	2885	-14.90	20230814	1930	27.20	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
80	20230818	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-20	5	-0.83	272893405	113130	16.91	2395	2470	2350	3145	1695	2420	2412.21	1.71	0	-26448	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1064	-19.67	1.56	12	0.26	-122.00	1536.00	2885	20230814	-16.81	1930	20230410	24.35	2885	-16.81	20230814	1930	24.35	20230410	2885	-16.81	20230814	1930	24.35	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
81	20230818	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-40	5	-1.65	79026900	33249	4.97	2395	2430	2350	3145	1695	2420	2376.82	1.71	0	-12379	2726	2572	2486	2332	2246	2530	2290	222	725	500	1790	5	1	44347846	1055	-19.51	1.55	12	0.07	-122.00	1536.00	2885	20230814	-17.50	1930	20230410	23.32	2885	-17.50	20230814	1930	23.32	20230410	2885	-17.50	20230814	1930	23.32	20230410	3.55	N	105550	500	221 억		756271	N	N	0	N	00	N
82	20230817	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-160	5	-6.20	1636861080	668457	88.88	2640	2640	2400	3350	1810	2580	2448.72	1.57	0	58223	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1073	-19.84	1.58	12	1.51	-122.00	1536.00	2885	20230814	-16.12	1930	20230410	25.39	2885	-16.12	20230814	1930	25.39	20230410	2885	-16.12	20230814	1930	25.39	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
83	20230817	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-145	5	-5.62	1533036855	625377	83.15	2640	2640	2400	3350	1810	2580	2451.38	1.57	0	64014	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1080	-19.96	1.59	12	1.41	-122.00	1536.00	2885	20230814	-15.60	1930	20230410	26.17	2885	-15.60	20230814	1930	26.17	20230410	2885	-15.60	20230814	1930	26.17	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
84	20230817	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-175	5	-6.78	1386204760	564580	75.07	2640	2640	2400	3350	1810	2580	2455.28	1.57	0	53913	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1067	-19.71	1.57	12	1.27	-122.00	1536.00	2885	20230814	-16.64	1930	20230410	24.61	2885	-16.64	20230814	1930	24.61	20230410	2885	-16.64	20230814	1930	24.61	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
85	20230817	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-155	5	-6.01	1224030410	497470	66.14	2640	2640	2405	3350	1810	2580	2460.51	1.57	0	53150	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1075	-19.88	1.58	12	1.12	-122.00	1536.00	2885	20230814	-15.94	1930	20230410	25.65	2885	-15.94	20230814	1930	25.65	20230410	2885	-15.94	20230814	1930	25.65	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
86	20230817	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-135	5	-5.23	966463785	391140	52.01	2640	2640	2410	3350	1810	2580	2470.89	1.57	0	34048	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1084	-20.04	1.59	12	0.88	-122.00	1536.00	2885	20230814	-15.25	1930	20230410	26.68	2885	-15.25	20230814	1930	26.68	20230410	2885	-15.25	20230814	1930	26.68	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
87	20230817	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-95	5	-3.68	848371855	343074	45.61	2640	2640	2410	3350	1810	2580	2472.85	1.57	0	23757	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1102	-20.37	1.62	12	0.77	-122.00	1536.00	2885	20230814	-13.86	1930	20230410	28.76	2885	-13.86	20230814	1930	28.76	20230410	2885	-13.86	20230814	1930	28.76	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
88	20230817	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-115	5	-4.46	639485815	257639	34.26	2640	2640	2440	3350	1810	2580	2482.10	1.57	0	-3721	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1093	-20.20	1.60	12	0.58	-122.00	1536.00	2885	20230814	-14.56	1930	20230410	27.72	2885	-14.56	20230814	1930	27.72	20230410	2885	-14.56	20230814	1930	27.72	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
89	20230817	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-120	5	-4.65	168944765	67393	8.96	2640	2640	2460	3350	1810	2580	2506.86	1.57	0	-16496	2863	2721	2618	2476	2373	2670	2425	222	770	500	1900	5	1	44347846	1091	-20.16	1.60	12	0.15	-122.00	1536.00	2885	20230814	-14.73	1930	20230410	27.46	2885	-14.73	20230814	1930	27.46	20230410	2885	-14.73	20230814	1930	27.46	20230410	3.56	N	105550	500	221 억		697631	N	N	0	N	00	N
90	20230816	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-140	5	-5.15	1962718465	751713	41.37	2725	2760	2515	3535	1905	2720	2611.02	1.57	0	-394	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1144	-21.15	1.68	12	1.70	-122.00	1536.00	2885	20230814	-10.57	1930	20230410	33.68	2885	-10.57	20230814	1930	33.68	20230410	2885	-10.57	20230814	1930	33.68	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
91	20230816	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-170	5	-6.25	1873692475	716873	39.45	2725	2760	2515	3535	1905	2720	2613.70	1.57	0	980	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1131	-20.90	1.66	12	1.62	-122.00	1536.00	2885	20230814	-11.61	1930	20230410	32.12	2885	-11.61	20230814	1930	32.12	20230410	2885	-11.61	20230814	1930	32.12	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
92	20230816	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-155	5	-5.70	1608681640	612719	33.72	2725	2760	2545	3535	1905	2720	2625.48	1.57	0	-20032	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1138	-21.02	1.67	12	1.38	-122.00	1536.00	2885	20230814	-11.09	1930	20230410	32.90	2885	-11.09	20230814	1930	32.90	20230410	2885	-11.09	20230814	1930	32.90	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
93	20230816	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-150	5	-5.51	1498639110	569995	31.37	2725	2760	2545	3535	1905	2720	2629.21	1.57	0	-5738	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1140	-21.07	1.67	12	1.29	-122.00	1536.00	2885	20230814	-10.92	1930	20230410	33.16	2885	-10.92	20230814	1930	33.16	20230410	2885	-10.92	20230814	1930	33.16	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
94	20230816	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-115	5	-4.23	1228459655	465059	25.59	2725	2760	2575	3535	1905	2720	2641.51	1.57	0	-11847	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1155	-21.35	1.70	12	1.05	-122.00	1536.00	2885	20230814	-9.71	1930	20230410	34.97	2885	-9.71	20230814	1930	34.97	20230410	2885	-9.71	20230814	1930	34.97	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
95	20230816	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-40	5	-1.47	920693210	348041	19.15	2725	2760	2575	3535	1905	2720	2645.36	1.57	0	13399	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1189	-21.97	1.74	12	0.78	-122.00	1536.00	2885	20230814	-7.11	1930	20230410	38.86	2885	-7.11	20230814	1930	38.86	20230410	2885	-7.11	20230814	1930	38.86	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
96	20230816	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-40	5	-1.47	739576045	281319	15.48	2725	2725	2575	3535	1905	2720	2628.96	1.57	0	44904	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1189	-21.97	1.74	12	0.63	-122.00	1536.00	2885	20230814	-7.11	1930	20230410	38.86	2885	-7.11	20230814	1930	38.86	20230410	2885	-7.11	20230814	1930	38.86	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
97	20230816	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-110	5	-4.04	389167085	149658	8.24	2725	2725	2575	3535	1905	2720	2600.38	1.57	0	55732	2983	2851	2753	2621	2523	2917	2687	222	815	500	2010	5	1	44347846	1157	-21.39	1.70	12	0.34	-122.00	1536.00	2885	20230814	-9.53	1930	20230410	35.23	2885	-9.53	20230814	1930	35.23	20230410	2885	-9.53	20230814	1930	35.23	20230410	3.52	N	105550	500	221 억		697784	N	N	0	N	00	N
98	20230814	160714	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2720	65	2	2.45	5022343840	1815076	123.38	2685	2885	2655	3450	1860	2655	2767.02	1.33	0	88003	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1206	-22.30	1.77	12	4.09	-122.00	1536.00	2885	20230814	-5.72	1930	20230410	40.93	2885	-5.72	20230814	1930	40.93	20230410	2885	-5.72	20230814	1930	40.93	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
99	20230814	150711	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2670	15	2	0.56	4950779375	1788469	121.57	2685	2885	2655	3450	1860	2655	2768.17	1.33	0	84259	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1184	-21.89	1.74	12	4.03	-122.00	1536.00	2885	20230814	-7.45	1930	20230410	38.34	2885	-7.45	20230814	1930	38.34	20230410	2885	-7.45	20230814	1930	38.34	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
100	20230814	140713	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2770	115	2	4.33	4227547180	1521316	103.41	2685	2885	2660	3450	1860	2655	2778.88	1.33	0	59366	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1228	-22.70	1.80	12	3.43	-122.00	1536.00	2885	20230814	-3.99	1930	20230410	43.52	2885	-3.99	20230814	1930	43.52	20230410	2885	-3.99	20230814	1930	43.52	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
101	20230814	130707	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2815	160	2	6.03	3729782570	1342262	91.24	2685	2885	2660	3450	1860	2655	2778.73	1.33	0	65486	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1248	-23.07	1.83	12	3.03	-122.00	1536.00	2885	20230814	-2.43	1930	20230410	45.85	2885	-2.43	20230814	1930	45.85	20230410	2885	-2.43	20230814	1930	45.85	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
102	20230814	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	185	2	6.97	3215605175	1161466	78.95	2685	2850	2660	3450	1860	2655	2768.57	1.33	0	75218	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1259	-23.28	1.85	12	2.62	-122.00	1536.00	2855	20221205	-0.53	1930	20230410	47.15	2850	-0.35	20230814	1930	47.15	20230410	2855	-0.53	20221205	1930	47.15	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
103	20230814	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	165	2	6.21	2848498805	1031489	70.12	2685	2850	2660	3450	1860	2655	2761.54	1.33	0	93337	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1251	-23.11	1.84	12	2.33	-122.00	1536.00	2855	20221205	-1.23	1930	20230410	46.11	2850	-1.05	20230814	1930	46.11	20230410	2855	-1.23	20221205	1930	46.11	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
104	20230814	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	95	2	3.58	2042622895	744031	50.58	2685	2815	2660	3450	1860	2655	2745.35	1.33	0	30785	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1220	-22.54	1.79	12	1.68	-122.00	1536.00	2855	20221205	-3.68	1930	20230410	42.49	2815	-2.31	20230814	1930	42.49	20230410	2855	-3.68	20221205	1930	42.49	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
105	20230814	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	85	2	3.20	626298690	230651	15.68	2685	2785	2660	3450	1860	2655	2715.35	1.33	0	11812	2858	2756	2578	2476	2298	2807	2527	222	795	500	1960	5	1	44347846	1215	-22.46	1.78	12	0.52	-122.00	1536.00	2855	20221205	-4.03	1930	20230410	41.97	2785	-1.62	20230814	1930	41.97	20230410	2855	-4.03	20221205	1930	41.97	20230410	3.45	N	105550	500	221 억		590112	N	N	0	N	00	N
106	20230811	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	195	2	7.93	3642903905	1430287	222.07	2465	2680	2400	3195	1725	2460	2546.15	0.89	0	183600	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1177	-21.76	1.73	12	3.23	-122.00	1536.00	2855	20221205	-7.01	1930	20230410	37.56	2680	-0.93	20230811	1930	37.56	20230410	2855	-7.01	20221205	1930	37.56	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
107	20230811	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	200	2	8.13	3446176905	1356294	210.58	2465	2680	2400	3195	1725	2460	2540.88	0.89	0	171611	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1180	-21.80	1.73	12	3.06	-122.00	1536.00	2855	20221205	-6.83	1930	20230410	37.82	2680	-0.75	20230811	1930	37.82	20230410	2855	-6.83	20221205	1930	37.82	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
108	20230811	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	100	2	4.07	2426121210	967176	150.16	2465	2570	2400	3195	1725	2460	2508.46	0.89	0	129933	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1135	-20.98	1.67	12	2.18	-122.00	1536.00	2855	20221205	-10.33	1930	20230410	32.64	2595	-1.35	20230412	1930	32.64	20230410	2855	-10.33	20221205	1930	32.64	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
109	20230811	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	80	2	3.25	2044330505	817603	126.94	2465	2555	2400	3195	1725	2460	2500.40	0.89	0	110134	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1126	-20.82	1.65	12	1.84	-122.00	1536.00	2855	20221205	-11.03	1930	20230410	31.61	2595	-2.12	20230412	1930	31.61	20230410	2855	-11.03	20221205	1930	31.61	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
110	20230811	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	70	2	2.85	1832154380	733905	113.95	2465	2540	2400	3195	1725	2460	2496.45	0.89	0	92403	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1122	-20.74	1.65	12	1.65	-122.00	1536.00	2855	20221205	-11.38	1930	20230410	31.09	2595	-2.50	20230412	1930	31.09	20230410	2855	-11.38	20221205	1930	31.09	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
111	20230811	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	70	2	2.85	1531614150	614762	95.45	2465	2540	2400	3195	1725	2460	2491.39	0.89	0	74475	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1122	-20.74	1.65	12	1.39	-122.00	1536.00	2855	20221205	-11.38	1930	20230410	31.09	2595	-2.50	20230412	1930	31.09	20230410	2855	-11.38	20221205	1930	31.09	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
112	20230811	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	10	2	0.41	1282882785	515234	80.00	2465	2540	2400	3195	1725	2460	2489.90	0.89	0	68918	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1095	-20.25	1.61	12	1.16	-122.00	1536.00	2855	20221205	-13.49	1930	20230410	27.98	2595	-4.82	20230412	1930	27.98	20230410	2855	-13.49	20221205	1930	27.98	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
113	20230811	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	50	2	2.03	235084400	93774	14.56	2465	2540	2465	3195	1725	2460	2506.93	0.89	0	21881	2643	2551	2383	2291	2123	2597	2337	222	735	500	1820	5	1	44347846	1113	-20.57	1.63	12	0.21	-122.00	1536.00	2855	20221205	-12.08	1930	20230410	30.05	2595	-3.28	20230412	1930	30.05	20230410	2855	-12.08	20221205	1930	30.05	20230410	3.47	N	105550	500	221 억		393873	N	N	0	N	00	N
114	20230810	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	185	2	8.13	1496240590	633213	308.71	2295	2475	2215	2955	1595	2275	2362.35	0.81	0	27504	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1091	-20.16	1.60	12	1.43	-122.00	1536.00	2860	20220809	-13.99	1930	20230410	27.46	2595	-5.20	20230412	1930	27.46	20230410	2855	-13.84	20221205	1930	27.46	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
115	20230810	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	110	2	4.84	944459195	406482	198.17	2295	2405	2215	2955	1595	2275	2323.50	0.81	0	12588	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1058	-19.55	1.55	12	0.92	-122.00	1536.00	2860	20220809	-16.61	1930	20230410	23.58	2595	-8.09	20230412	1930	23.58	20230410	2855	-16.46	20221205	1930	23.58	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
116	20230810	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	115	2	5.05	697559315	303036	147.74	2295	2405	2215	2955	1595	2275	2301.90	0.81	0	-15497	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1060	-19.59	1.56	12	0.68	-122.00	1536.00	2860	20220809	-16.43	1930	20230410	23.83	2595	-7.90	20230412	1930	23.83	20230410	2855	-16.29	20221205	1930	23.83	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
117	20230810	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	45	2	1.98	383470220	170245	83.00	2295	2320	2215	2955	1595	2275	2252.46	0.81	0	-5946	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1029	-19.02	1.51	12	0.38	-122.00	1536.00	2860	20220809	-18.88	1930	20230410	20.21	2595	-10.60	20230412	1930	20.21	20230410	2855	-18.74	20221205	1930	20.21	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
118	20230810	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	5	2	0.22	353190435	157112	76.60	2295	2315	2215	2955	1595	2275	2248.02	0.81	0	-8173	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1011	-18.69	1.48	12	0.35	-122.00	1536.00	2860	20220809	-20.28	1930	20230410	18.13	2595	-12.14	20230412	1930	18.13	20230410	2855	-20.14	20221205	1930	18.13	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
119	20230810	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	15	2	0.66	319521550	142319	69.38	2295	2315	2215	2955	1595	2275	2245.11	0.81	0	-8508	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1016	-18.77	1.49	12	0.32	-122.00	1536.00	2860	20220809	-19.93	1930	20230410	18.65	2595	-11.75	20230412	1930	18.65	20230410	2855	-19.79	20221205	1930	18.65	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
120	20230810	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-30	5	-1.32	280493630	125062	60.97	2295	2295	2215	2955	1595	2275	2242.84	0.81	0	-12900	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	996	-18.40	1.46	12	0.28	-122.00	1536.00	2860	20220809	-21.50	1930	20230410	16.32	2595	-13.49	20230412	1930	16.32	20230410	2855	-21.37	20221205	1930	16.32	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
121	20230810	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-15	5	-0.66	21371250	9388	4.58	2295	2295	2255	2955	1595	2275	2276.44	0.81	0	-3865	2381	2327	2291	2237	2201	2310	2220	222	680	500	1680	5	1	44347846	1002	-18.52	1.47	12	0.02	-122.00	1536.00	2860	20220809	-20.98	1930	20230410	17.10	2595	-12.91	20230412	1930	17.10	20230410	2855	-20.84	20221205	1930	17.10	20230410	3.58	N	105550	500	221 억		360302	N	N	0	N	00	N
122	20230809	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-35	5	-1.52	417371935	182545	49.81	2290	2345	2255	3000	1620	2310	2286.40	0.83	0	-6111	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1009	-18.65	1.48	12	0.41	-122.00	1536.00	2885	20220808	-21.14	1930	20230410	17.88	2595	-12.33	20230412	1930	17.88	20230410	2860	-20.45	20220809	1930	17.88	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
123	20230809	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-15	5	-0.65	391053800	171019	46.66	2290	2345	2255	3000	1620	2310	2286.60	0.83	0	-2245	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1018	-18.81	1.49	12	0.39	-122.00	1536.00	2885	20220808	-20.45	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	2860	-19.76	20220809	1930	18.91	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
124	20230809	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-15	5	-0.65	379679760	166054	45.31	2290	2345	2255	3000	1620	2310	2286.48	0.83	0	-1403	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1018	-18.81	1.49	12	0.37	-122.00	1536.00	2885	20220808	-20.45	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	2860	-19.76	20220809	1930	18.91	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
125	20230809	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-15	5	-0.65	327462485	143200	39.07	2290	2345	2255	3000	1620	2310	2286.74	0.83	0	1090	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1018	-18.81	1.49	12	0.32	-122.00	1536.00	2885	20220808	-20.45	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	2860	-19.76	20220809	1930	18.91	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
126	20230809	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-40	5	-1.73	296206300	129493	35.33	2290	2345	2255	3000	1620	2310	2287.42	0.83	0	2064	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1007	-18.61	1.48	12	0.29	-122.00	1536.00	2885	20220808	-21.32	1930	20230410	17.62	2595	-12.52	20230412	1930	17.62	20230410	2860	-20.63	20220809	1930	17.62	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
127	20230809	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-20	5	-0.87	197349915	85910	23.44	2290	2345	2255	3000	1620	2310	2297.16	0.83	0	14265	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1016	-18.77	1.49	12	0.19	-122.00	1536.00	2885	20220808	-20.62	1930	20230410	18.65	2595	-11.75	20230412	1930	18.65	20230410	2860	-19.93	20220809	1930	18.65	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
128	20230809	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-10	5	-0.43	174210215	75853	20.70	2290	2345	2255	3000	1620	2310	2296.67	0.83	0	19053	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1020	-18.85	1.50	12	0.17	-122.00	1536.00	2885	20220808	-20.28	1930	20230410	19.17	2595	-11.37	20230412	1930	19.17	20230410	2860	-19.58	20220809	1930	19.17	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
129	20230809	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	30	2	1.30	71137575	30995	8.46	2290	2340	2255	3000	1620	2310	2295.11	0.83	0	9306	2470	2390	2350	2270	2230	2370	2250	222	690	500	1700	5	1	44347846	1038	-19.18	1.52	12	0.07	-122.00	1536.00	2885	20220808	-18.89	1930	20230410	21.24	2595	-9.83	20230412	1930	21.24	20230410	2860	-18.18	20220809	1930	21.24	20230410	3.51	N	105550	500	221 억		366413	N	N	0	N	00	N
130	20230808	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-55	5	-2.33	867068800	366273	61.81	2360	2430	2310	3070	1660	2365	2367.43	0.74	0	38775	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1024	-18.93	1.50	12	0.83	-122.00	1536.00	2935	20220805	-21.29	1930	20230410	19.69	2595	-10.98	20230412	1930	19.69	20230410	2885	-19.93	20220808	1930	19.69	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
131	20230808	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-15	5	-0.63	777172325	327527	55.27	2360	2430	2335	3070	1660	2365	2372.85	0.74	0	39692	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1042	-19.26	1.53	12	0.74	-122.00	1536.00	2935	20220805	-19.93	1930	20230410	21.76	2595	-9.44	20230412	1930	21.76	20230410	2885	-18.54	20220808	1930	21.76	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
132	20230808	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-25	5	-1.06	703050810	295908	49.93	2360	2430	2340	3070	1660	2365	2375.91	0.74	0	36998	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1038	-19.18	1.52	12	0.67	-122.00	1536.00	2935	20220805	-20.27	1930	20230410	21.24	2595	-9.83	20230412	1930	21.24	20230410	2885	-18.89	20220808	1930	21.24	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
133	20230808	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	5	2	0.21	570183460	239266	40.38	2360	2430	2345	3070	1660	2365	2383.05	0.74	0	27424	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1051	-19.43	1.54	12	0.54	-122.00	1536.00	2935	20220805	-19.25	1930	20230410	22.80	2595	-8.67	20230412	1930	22.80	20230410	2885	-17.85	20220808	1930	22.80	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
134	20230808	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	20	2	0.85	537478935	225496	38.05	2360	2430	2345	3070	1660	2365	2383.54	0.74	0	26991	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1058	-19.55	1.55	12	0.51	-122.00	1536.00	2935	20220805	-18.74	1930	20230410	23.58	2595	-8.09	20230412	1930	23.58	20230410	2885	-17.33	20220808	1930	23.58	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
135	20230808	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-15	5	-0.63	446448505	186947	31.55	2360	2430	2345	3070	1660	2365	2388.10	0.74	0	7920	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1042	-19.26	1.53	12	0.42	-122.00	1536.00	2935	20220805	-19.93	1930	20230410	21.76	2595	-9.44	20230412	1930	21.76	20230410	2885	-18.54	20220808	1930	21.76	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
136	20230808	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	0	3	0.00	373753730	156112	26.34	2360	2430	2355	3070	1660	2365	2394.14	0.74	0	-2371	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1049	-19.39	1.54	12	0.35	-122.00	1536.00	2935	20220805	-19.42	1930	20230410	22.54	2595	-8.86	20230412	1930	22.54	20230410	2885	-18.02	20220808	1930	22.54	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
137	20230808	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	15	2	0.63	12488615	5262	0.89	2360	2385	2360	3070	1660	2365	2373.36	0.74	0	-800	2508	2436	2363	2291	2218	2472	2327	222	705	500	1750	5	1	44347846	1055	-19.51	1.55	12	0.01	-122.00	1536.00	2935	20220805	-18.91	1930	20230410	23.32	2595	-8.29	20230412	1930	23.32	20230410	2885	-17.50	20220808	1930	23.32	20230410	3.51	N	105550	500	221 억		327478	N	N	0	N	00	N
138	20230807	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	35	2	1.50	1387325010	589695	88.79	2340	2435	2290	3025	1635	2330	2352.62	0.86	0	-52340	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1049	-19.39	1.54	12	1.33	-122.00	1536.00	3010	20220804	-21.43	1930	20230410	22.54	2595	-8.86	20230412	1930	22.54	20230410	2885	-18.02	20220808	1930	22.54	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
139	20230807	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	20	2	0.86	1337238835	568419	85.59	2340	2435	2290	3025	1635	2330	2352.59	0.86	0	-50300	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1042	-19.26	1.53	12	1.28	-122.00	1536.00	3010	20220804	-21.93	1930	20230410	21.76	2595	-9.44	20230412	1930	21.76	20230410	2885	-18.54	20220808	1930	21.76	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
140	20230807	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	1317277865	559906	84.31	2340	2435	2290	3025	1635	2330	2352.71	0.86	0	-52996	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1040	-19.22	1.53	12	1.26	-122.00	1536.00	3010	20220804	-22.09	1930	20230410	21.50	2595	-9.63	20230412	1930	21.50	20230410	2885	-18.72	20220808	1930	21.50	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
141	20230807	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	1254191060	533033	80.26	2340	2435	2290	3025	1635	2330	2352.97	0.86	0	-55779	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1040	-19.22	1.53	12	1.20	-122.00	1536.00	3010	20220804	-22.09	1930	20230410	21.50	2595	-9.63	20230412	1930	21.50	20230410	2885	-18.72	20220808	1930	21.50	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
142	20230807	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	1209838425	514160	77.42	2340	2435	2290	3025	1635	2330	2353.07	0.86	0	-55432	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1040	-19.22	1.53	12	1.16	-122.00	1536.00	3010	20220804	-22.09	1930	20230410	21.50	2595	-9.63	20230412	1930	21.50	20230410	2885	-18.72	20220808	1930	21.50	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
143	20230807	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	35	2	1.50	1176293845	499869	75.27	2340	2435	2290	3025	1635	2330	2353.24	0.86	0	-50866	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1049	-19.39	1.54	12	1.13	-122.00	1536.00	3010	20220804	-21.43	1930	20230410	22.54	2595	-8.86	20230412	1930	22.54	20230410	2885	-18.02	20220808	1930	22.54	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
144	20230807	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	30	2	1.29	1042797370	442676	66.65	2340	2435	2290	3025	1635	2330	2355.71	0.86	0	-50195	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1047	-19.34	1.54	12	1.00	-122.00	1536.00	3010	20220804	-21.59	1930	20230410	22.28	2595	-9.06	20230412	1930	22.28	20230410	2885	-18.20	20220808	1930	22.28	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
145	20230807	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	75	2	3.22	399267150	168970	25.44	2340	2435	2315	3025	1635	2330	2363.10	0.86	0	-50186	2456	2392	2286	2222	2116	2425	2255	222	695	500	1720	5	1	44347846	1067	-19.71	1.57	12	0.38	-122.00	1536.00	3010	20220804	-20.10	1930	20230410	24.61	2595	-7.32	20230412	1930	24.61	20230410	2885	-16.64	20220808	1930	24.61	20230410	3.65	N	105550	500	221 억		379240	N	N	0	N	00	N
146	20230804	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	95	2	4.25	1494456235	653417	52.20	2265	2350	2180	2905	1565	2235	2287.14	0.80	0	13022	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	1033	-19.10	1.52	12	1.47	-122.00	1536.00	3040	20220803	-23.36	1930	20230410	20.73	2595	-10.21	20230412	1930	20.73	20230410	3010	-22.59	20220804	1930	20.73	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
147	20230804	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	60	2	2.68	1387611790	607352	48.52	2265	2350	2180	2905	1565	2235	2284.69	0.80	0	19364	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	1018	-18.81	1.49	12	1.37	-122.00	1536.00	3040	20220803	-24.51	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	3010	-23.75	20220804	1930	18.91	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
148	20230804	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	85	2	3.80	1185185985	519748	41.52	2265	2350	2180	2905	1565	2235	2280.31	0.80	0	42155	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	1029	-19.02	1.51	12	1.17	-122.00	1536.00	3040	20220803	-23.68	1930	20230410	20.21	2595	-10.60	20230412	1930	20.21	20230410	3010	-22.92	20220804	1930	20.21	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
149	20230804	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	90	2	4.03	906093615	400176	31.97	2265	2325	2180	2905	1565	2235	2264.24	0.80	0	33331	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	1031	-19.06	1.51	12	0.90	-122.00	1536.00	3040	20220803	-23.52	1930	20230410	20.47	2595	-10.40	20230412	1930	20.47	20230410	3010	-22.76	20220804	1930	20.47	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
150	20230804	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	60	2	2.68	666092050	295960	23.64	2265	2310	2180	2905	1565	2235	2250.62	0.80	0	-14128	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	1018	-18.81	1.49	12	0.67	-122.00	1536.00	3040	20220803	-24.51	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	3010	-23.75	20220804	1930	18.91	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
151	20230804	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	10	2	0.45	388136115	174262	13.92	2265	2265	2180	2905	1565	2235	2227.31	0.80	0	-10085	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	996	-18.40	1.46	12	0.39	-122.00	1536.00	3040	20220803	-26.15	1930	20230410	16.32	2595	-13.49	20230412	1930	16.32	20230410	3010	-25.42	20220804	1930	16.32	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
152	20230804	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-5	5	-0.22	334662375	150354	12.01	2265	2265	2180	2905	1565	2235	2225.83	0.80	0	-19260	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	989	-18.28	1.45	12	0.34	-122.00	1536.00	3040	20220803	-26.64	1930	20230410	15.54	2595	-14.07	20230412	1930	15.54	20230410	3010	-25.91	20220804	1930	15.54	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
153	20230804	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	0	3	0.00	115787400	51897	4.15	2265	2265	2180	2905	1565	2235	2231.10	0.80	0	-17688	2465	2350	2190	2075	1915	2407	2132	222	670	500	1650	5	1	44347846	991	-18.32	1.46	12	0.12	-122.00	1536.00	3040	20220803	-26.48	1930	20230410	15.80	2595	-13.87	20230412	1930	15.80	20230410	3010	-25.75	20220804	1930	15.80	20230410	3.64	N	105550	500	221 억		355867	N	N	0	N	00	N
154	20230803	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	175	2	8.50	2736731365	1244341	590.79	2045	2305	2030	2675	1445	2060	2199.30	0.35	0	212489	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	991	-18.32	1.46	12	2.81	-122.00	1536.00	3155	20220802	-29.16	1930	20230410	15.80	2595	-13.87	20230412	1930	15.80	20230410	3040	-26.48	20220803	1930	15.80	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
155	20230803	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	175	2	8.50	2650237730	1205608	572.40	2045	2305	2030	2675	1445	2060	2198.26	0.35	0	220046	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	991	-18.32	1.46	12	2.72	-122.00	1536.00	3155	20220802	-29.16	1930	20230410	15.80	2595	-13.87	20230412	1930	15.80	20230410	3040	-26.48	20220803	1930	15.80	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
156	20230803	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	150	2	7.28	2411661655	1098448	521.52	2045	2305	2030	2675	1445	2060	2195.52	0.35	0	188704	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	980	-18.11	1.44	12	2.48	-122.00	1536.00	3155	20220802	-29.95	1930	20230410	14.51	2595	-14.84	20230412	1930	14.51	20230410	3040	-27.30	20220803	1930	14.51	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
157	20230803	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	175	2	8.50	2260732440	1029975	489.01	2045	2305	2030	2675	1445	2060	2194.94	0.35	0	165685	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	991	-18.32	1.46	12	2.32	-122.00	1536.00	3155	20220802	-29.16	1930	20230410	15.80	2595	-13.87	20230412	1930	15.80	20230410	3040	-26.48	20220803	1930	15.80	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
158	20230803	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	120	2	5.83	1660094100	757644	359.71	2045	2305	2030	2675	1445	2060	2191.13	0.35	0	32912	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	967	-17.87	1.42	12	1.71	-122.00	1536.00	3155	20220802	-30.90	1930	20230410	12.95	2595	-15.99	20230412	1930	12.95	20230410	3040	-28.29	20220803	1930	12.95	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
159	20230803	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	70	2	3.40	270247730	129409	61.44	2045	2130	2030	2675	1445	2060	2088.32	0.35	0	40869	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	945	-17.46	1.39	12	0.29	-122.00	1536.00	3155	20220802	-32.49	1930	20230410	10.36	2595	-17.92	20230412	1930	10.36	20230410	3040	-29.93	20220803	1930	10.36	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
160	20230803	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	40	2	1.94	153490550	74016	35.14	2045	2110	2030	2675	1445	2060	2073.75	0.35	0	20814	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	931	-17.21	1.37	12	0.17	-122.00	1536.00	3155	20220802	-33.44	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3040	-30.92	20220803	1930	8.81	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
161	20230803	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-10	5	-0.49	7461270	3641	1.73	2045	2070	2045	2675	1445	2060	2049.24	0.35	0	-2763	2100	2080	2050	2030	2000	2085	2035	222	615	500	1520	5	1	44347846	909	-16.80	1.33	12	0.01	-122.00	1536.00	3155	20220802	-35.02	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3040	-32.57	20220803	1930	6.22	20230410	3.62	N	105550	500	221 억		154186	N	N	0	N	00	N
162	20230802	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-10	5	-0.48	349370470	170624	175.06	2060	2070	2020	2690	1450	2070	2047.60	0.25	0	41342	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	914	-16.89	1.34	12	0.38	-122.00	1536.00	3155	20220802	-34.71	1930	20230410	6.74	2595	-20.62	20230412	1930	6.74	20230410	3155	-34.71	20220802	1930	6.74	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
163	20230802	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-20	5	-0.97	311792415	152349	156.31	2060	2070	2020	2690	1450	2070	2046.57	0.25	0	36567	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	909	-16.80	1.33	12	0.34	-122.00	1536.00	3155	20220802	-35.02	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3155	-35.02	20220802	1930	6.22	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
164	20230802	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-10	5	-0.48	287878220	140683	144.34	2060	2070	2020	2690	1450	2070	2046.29	0.25	0	36602	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	914	-16.89	1.34	12	0.32	-122.00	1536.00	3155	20220802	-34.71	1930	20230410	6.74	2595	-20.62	20230412	1930	6.74	20230410	3155	-34.71	20220802	1930	6.74	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
165	20230802	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-20	5	-0.97	233109740	113969	116.93	2060	2070	2020	2690	1450	2070	2045.38	0.25	0	29640	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	909	-16.80	1.33	12	0.26	-122.00	1536.00	3155	20220802	-35.02	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3155	-35.02	20220802	1930	6.22	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
166	20230802	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-5	5	-0.24	205933295	100703	103.32	2060	2070	2020	2690	1450	2070	2044.96	0.25	0	22268	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	916	-16.93	1.34	12	0.23	-122.00	1536.00	3155	20220802	-34.55	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3155	-34.55	20220802	1930	6.99	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
167	20230802	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-15	5	-0.72	178167610	87193	89.46	2060	2065	2020	2690	1450	2070	2043.37	0.25	0	20887	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	911	-16.84	1.34	12	0.20	-122.00	1536.00	3155	20220802	-34.87	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3155	-34.87	20220802	1930	6.48	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
168	20230802	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-15	5	-0.72	126779895	62035	63.65	2060	2065	2020	2690	1450	2070	2043.68	0.25	0	13303	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	911	-16.84	1.34	12	0.14	-122.00	1536.00	3155	20220802	-34.87	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3155	-34.87	20220802	1930	6.48	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
169	20230802	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-10	5	-0.48	518015	252	0.26	2060	2060	2045	2690	1450	2070	2055.62	0.25	0	5	2106	2087	2066	2047	2026	2097	2057	222	620	500	1530	5	1	44347846	914	-16.89	1.34	12	0.00	-122.00	1536.00	3155	20220802	-34.71	1930	20230410	6.74	2595	-20.62	20230412	1930	6.74	20230410	3155	-34.71	20220802	1930	6.74	20230410	3.61	N	105550	500	221 억		112655	N	N	0	N	00	N
170	20230801	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	5	2	0.24	198564805	96447	63.42	2065	2085	2045	2680	1450	2065	2058.78	0.24	0	7353	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	918	-16.97	1.35	12	0.22	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3155	-34.39	20220802	1930	7.25	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
171	20230801	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-10	5	-0.48	166477055	80889	53.19	2065	2085	2045	2680	1450	2065	2058.09	0.24	0	56	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	911	-16.84	1.34	12	0.18	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3155	-34.87	20220802	1930	6.48	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
172	20230801	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-15	5	-0.73	148393880	72094	47.41	2065	2085	2045	2680	1450	2065	2058.34	0.24	0	-539	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	909	-16.80	1.33	12	0.16	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3155	-35.02	20220802	1930	6.22	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
173	20230801	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	0	3	0.00	123181530	59833	39.35	2065	2085	2045	2680	1450	2065	2058.76	0.24	0	-1280	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	916	-16.93	1.34	12	0.13	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3155	-34.55	20220802	1930	6.99	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
174	20230801	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	0	3	0.00	56256345	27221	17.90	2065	2085	2055	2680	1450	2065	2066.65	0.24	0	-714	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	916	-16.93	1.34	12	0.06	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3155	-34.55	20220802	1930	6.99	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
175	20230801	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	5	2	0.24	43236130	20914	13.75	2065	2085	2055	2680	1450	2065	2067.33	0.24	0	-714	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	918	-16.97	1.35	12	0.05	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3155	-34.39	20220802	1930	7.25	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
176	20230801	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-10	5	-0.48	19321485	9342	6.14	2065	2080	2055	2680	1450	2065	2068.24	0.24	0	0	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	911	-16.84	1.34	12	0.02	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3155	-34.87	20220802	1930	6.48	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N
177	20230801	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	10	2	0.48	534875	259	0.17	2065	2075	2060	2680	1450	2065	2065.15	0.24	0	0	2121	2092	2056	2027	1991	2107	2042	222	615	500	1520	5	1	44347846	920	-17.01	1.35	12	0.00	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3155	-34.23	20220802	1930	7.51	20230410	3.60	N	105550	500	221 억		105487	N	N	0	N	00	N