KissMeData/077360/price/prices-20230801.csv

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
20230831,160642,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8010,-70,5,-0.87,3584708580,448305,26.60,8080,8090,7960,10500,5660,8080,7996.04,1.39,0,-74281,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3640,59.78,1.24,12,0.99,134.00,6480.00,10640,20230713,-24.72,4475,20230103,78.99,10640,-24.72,20230713,4475,78.99,20230103,10640,-24.72,20230713,4475,78.99,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,150823,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8010,-70,5,-0.87,3347897330,418742,24.85,8080,8090,7960,10500,5660,8080,7995.10,1.39,0,-70609,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3640,59.78,1.24,12,0.92,134.00,6480.00,10640,20230713,-24.72,4475,20230103,78.99,10640,-24.72,20230713,4475,78.99,20230103,10640,-24.72,20230713,4475,78.99,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,140911,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7990,-90,5,-1.11,2932569300,366787,21.77,8080,8090,7960,10500,5660,8080,7995.25,1.39,0,-54343,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3630,59.63,1.23,12,0.81,134.00,6480.00,10640,20230713,-24.91,4475,20230103,78.55,10640,-24.91,20230713,4475,78.55,20230103,10640,-24.91,20230713,4475,78.55,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,130844,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7980,-100,5,-1.24,2574017670,322010,19.11,8080,8090,7960,10500,5660,8080,7993.55,1.39,0,-47172,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3626,59.55,1.23,12,0.71,134.00,6480.00,10640,20230713,-25.00,4475,20230103,78.32,10640,-25.00,20230713,4475,78.32,20230103,10640,-25.00,20230713,4475,78.32,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,120902,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7970,-110,5,-1.36,2343295260,293075,17.39,8080,8090,7960,10500,5660,8080,7995.50,1.39,0,-42306,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3621,59.48,1.23,12,0.65,134.00,6480.00,10640,20230713,-25.09,4475,20230103,78.10,10640,-25.09,20230713,4475,78.10,20230103,10640,-25.09,20230713,4475,78.10,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,111238,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7990,-90,5,-1.11,1930833330,241332,14.32,8080,8090,7960,10500,5660,8080,8000.68,1.39,0,-32852,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3630,59.63,1.23,12,0.53,134.00,6480.00,10640,20230713,-24.91,4475,20230103,78.55,10640,-24.91,20230713,4475,78.55,20230103,10640,-24.91,20230713,4475,78.55,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,100943,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7990,-90,5,-1.11,1468699950,183430,10.89,8080,8090,7960,10500,5660,8080,8006.80,1.39,0,-32699,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3630,59.63,1.23,12,0.40,134.00,6480.00,10640,20230713,-24.91,4475,20230103,78.55,10640,-24.91,20230713,4475,78.55,20230103,10640,-24.91,20230713,4475,78.55,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230831,090823,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8010,-70,5,-0.87,499189600,62303,3.70,8080,8090,7960,10500,5660,8080,8012.11,1.39,0,-17755,8500,8290,7990,7780,7480,8395,7885,91,2420,200,5810,10,1,45437002,3640,59.78,1.24,12,0.14,134.00,6480.00,10640,20230713,-24.72,4475,20230103,78.99,10640,-24.72,20230713,4475,78.99,20230103,10640,-24.72,20230713,4475,78.99,20230103,4.19,N,077360,200,90 억,,629952,N,N,1260,N,00,N
20230830,160647,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8080,560,2,7.45,13463243120,1671822,541.08,7700,8200,7690,9770,5270,7520,8052.93,1.02,0,166934,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3671,60.30,1.25,12,3.68,134.00,6480.00,10640,20230713,-24.06,4475,20230103,80.56,10640,-24.06,20230713,4475,80.56,20230103,10640,-24.06,20230713,4475,80.56,20230103,4.16,N,077360,200,90 억,,463385,N,N,1260,N,00,N
20230830,150804,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8030,510,2,6.78,12904042080,1602300,518.58,7700,8200,7690,9770,5270,7520,8053.45,1.02,0,170136,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3649,59.93,1.24,12,3.53,134.00,6480.00,10640,20230713,-24.53,4475,20230103,79.44,10640,-24.53,20230713,4475,79.44,20230103,10640,-24.53,20230713,4475,79.44,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230830,140843,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8100,580,2,7.71,12267022540,1523218,492.98,7700,8200,7690,9770,5270,7520,8053.36,1.02,0,172382,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3680,60.45,1.25,12,3.35,134.00,6480.00,10640,20230713,-23.87,4475,20230103,81.01,10640,-23.87,20230713,4475,81.01,20230103,10640,-23.87,20230713,4475,81.01,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230830,130832,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8140,620,2,8.24,11305098020,1404165,454.45,7700,8200,7690,9770,5270,7520,8051.12,1.02,0,160157,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3699,60.75,1.26,12,3.09,134.00,6480.00,10640,20230713,-23.50,4475,20230103,81.90,10640,-23.50,20230713,4475,81.90,20230103,10640,-23.50,20230713,4475,81.90,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230830,120844,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8120,600,2,7.98,10580074880,1315050,425.61,7700,8200,7690,9770,5270,7520,8045.38,1.02,0,145465,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3689,60.60,1.25,12,2.89,134.00,6480.00,10640,20230713,-23.68,4475,20230103,81.45,10640,-23.68,20230713,4475,81.45,20230103,10640,-23.68,20230713,4475,81.45,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230830,111230,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8130,610,2,8.11,9596408730,1194150,386.48,7700,8200,7690,9770,5270,7520,8036.18,1.02,0,110881,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3694,60.67,1.25,12,2.63,134.00,6480.00,10640,20230713,-23.59,4475,20230103,81.68,10640,-23.59,20230713,4475,81.68,20230103,10640,-23.59,20230713,4475,81.68,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230830,100909,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8130,610,2,8.11,7651792930,954996,309.08,7700,8170,7690,9770,5270,7520,8012.38,1.02,0,77858,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3694,60.67,1.25,12,2.10,134.00,6480.00,10640,20230713,-23.59,4475,20230103,81.68,10640,-23.59,20230713,4475,81.68,20230103,10640,-23.59,20230713,4475,81.68,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230830,090811,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7900,380,2,5.05,1458752080,186294,60.29,7700,7950,7690,9770,5270,7520,7830.38,1.02,0,12455,7740,7630,7520,7410,7300,7575,7355,91,2250,200,5410,10,1,45437002,3590,58.96,1.22,12,0.41,134.00,6480.00,10640,20230713,-25.75,4475,20230103,76.54,10640,-25.75,20230713,4475,76.54,20230103,10640,-25.75,20230713,4475,76.54,20230103,4.16,N,077360,200,90 억,,463385,N,N,0,N,00,N
20230829,160642,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7520,40,2,0.53,2280022260,303913,74.88,7600,7630,7410,9720,5240,7480,7502.14,0.99,0,15005,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3417,56.12,1.16,12,0.67,134.00,6480.00,10640,20230713,-29.32,4475,20230103,68.04,10640,-29.32,20230713,4475,68.04,20230103,10640,-29.32,20230713,4475,68.04,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,150809,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7550,70,2,0.94,2195277410,292659,72.10,7600,7630,7410,9720,5240,7480,7501.14,0.99,0,13476,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3430,56.34,1.17,12,0.64,134.00,6480.00,10640,20230713,-29.04,4475,20230103,68.72,10640,-29.04,20230713,4475,68.72,20230103,10640,-29.04,20230713,4475,68.72,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,140910,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7530,50,2,0.67,1964770530,262122,64.58,7600,7630,7410,9720,5240,7480,7495.63,0.99,0,3822,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3421,56.19,1.16,12,0.58,134.00,6480.00,10640,20230713,-29.23,4475,20230103,68.27,10640,-29.23,20230713,4475,68.27,20230103,10640,-29.23,20230713,4475,68.27,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,130830,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7530,50,2,0.67,1777598200,237192,58.44,7600,7630,7410,9720,5240,7480,7494.34,0.99,0,3542,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3421,56.19,1.16,12,0.52,134.00,6480.00,10640,20230713,-29.23,4475,20230103,68.27,10640,-29.23,20230713,4475,68.27,20230103,10640,-29.23,20230713,4475,68.27,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,120856,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7490,10,2,0.13,1594819610,212838,52.44,7600,7630,7410,9720,5240,7480,7493.11,0.99,0,-2235,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3403,55.90,1.16,12,0.47,134.00,6480.00,10640,20230713,-29.61,4475,20230103,67.37,10640,-29.61,20230713,4475,67.37,20230103,10640,-29.61,20230713,4475,67.37,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,111438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7460,-20,5,-0.27,1363844890,181952,44.83,7600,7630,7410,9720,5240,7480,7495.63,0.99,0,-16821,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3390,55.67,1.15,12,0.40,134.00,6480.00,10640,20230713,-29.89,4475,20230103,66.70,10640,-29.89,20230713,4475,66.70,20230103,10640,-29.89,20230713,4475,66.70,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,100940,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7470,-10,5,-0.13,718877010,95374,23.50,7600,7630,7470,9720,5240,7480,7537.45,0.99,0,-5584,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3394,55.75,1.15,12,0.21,134.00,6480.00,10640,20230713,-29.79,4475,20230103,66.93,10640,-29.79,20230713,4475,66.93,20230103,10640,-29.79,20230713,4475,66.93,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230829,090629,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,30,2,0.40,168363570,22291,5.49,7600,7630,7510,9720,5240,7480,7552.98,0.99,0,-7665,7760,7620,7480,7340,7200,7550,7270,91,2240,200,5380,10,1,45437002,3412,56.04,1.16,12,0.05,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.06,N,077360,200,90 억,,452087,N,N,0,N,00,N
20230828,160623,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7480,-100,5,-1.32,2961420960,395510,62.32,7610,7620,7340,9850,5310,7580,7487.56,1.03,0,-13578,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3399,55.82,1.15,12,0.87,134.00,6480.00,10640,20230713,-29.70,4475,20230103,67.15,10640,-29.70,20230713,4475,67.15,20230103,10640,-29.70,20230713,4475,67.15,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,150631,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,-70,5,-0.92,2854977400,381294,60.08,7610,7620,7340,9850,5310,7580,7487.55,1.03,0,-13327,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3412,56.04,1.16,12,0.84,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,140631,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7490,-90,5,-1.19,2547333720,340185,53.60,7610,7620,7340,9850,5310,7580,7488.02,1.03,0,-21605,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3403,55.90,1.16,12,0.75,134.00,6480.00,10640,20230713,-29.61,4475,20230103,67.37,10640,-29.61,20230713,4475,67.37,20230103,10640,-29.61,20230713,4475,67.37,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,130636,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,-70,5,-0.92,2323449040,310283,48.89,7610,7620,7340,9850,5310,7580,7488.09,1.03,0,-24758,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3412,56.04,1.16,12,0.68,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,120629,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7560,-20,5,-0.26,2172673820,290267,45.73,7610,7620,7340,9850,5310,7580,7485.01,1.03,0,-17053,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3435,56.42,1.17,12,0.64,134.00,6480.00,10640,20230713,-28.95,4475,20230103,68.94,10640,-28.95,20230713,4475,68.94,20230103,10640,-28.95,20230713,4475,68.94,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,110625,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7540,-40,5,-0.53,1548807600,207891,32.76,7610,7610,7340,9850,5310,7580,7449.95,1.03,0,9715,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3426,56.27,1.16,12,0.46,134.00,6480.00,10640,20230713,-29.14,4475,20230103,68.49,10640,-29.14,20230713,4475,68.49,20230103,10640,-29.14,20230713,4475,68.49,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,100620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7470,-110,5,-1.45,1242748230,167052,26.32,7610,7610,7340,9850,5310,7580,7439.10,1.03,0,-6817,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3394,55.75,1.15,12,0.37,134.00,6480.00,10640,20230713,-29.79,4475,20230103,66.93,10640,-29.79,20230713,4475,66.93,20230103,10640,-29.79,20230713,4475,66.93,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230828,090630,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7390,-190,5,-2.51,484131840,64905,10.23,7610,7610,7380,9850,5310,7580,7458.65,1.03,0,-14859,7993,7786,7663,7456,7333,7890,7560,91,2270,200,5450,10,1,45437002,3358,55.15,1.14,12,0.14,134.00,6480.00,10640,20230713,-30.55,4475,20230103,65.14,10640,-30.55,20230713,4475,65.14,20230103,10640,-30.55,20230713,4475,65.14,20230103,4.10,N,077360,200,90 억,,468240,N,N,0,N,00,N
20230825,160626,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7580,-220,5,-2.82,4811716930,628407,25.86,7560,7870,7540,10140,5460,7800,7657.22,1.25,0,-109609,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3444,56.57,1.17,12,1.38,134.00,6480.00,10640,20230713,-28.76,4475,20230103,69.39,10640,-28.76,20230713,4475,69.39,20230103,10640,-28.76,20230713,4475,69.39,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,150629,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7600,-200,5,-2.56,4463358730,582385,23.97,7560,7870,7560,10140,5460,7800,7663.89,1.25,0,-106641,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3453,56.72,1.17,12,1.28,134.00,6480.00,10640,20230713,-28.57,4475,20230103,69.83,10640,-28.57,20230713,4475,69.83,20230103,10640,-28.57,20230713,4475,69.83,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,140627,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7630,-170,5,-2.18,3883608940,505948,20.82,7560,7870,7560,10140,5460,7800,7675.87,1.25,0,-96337,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3467,56.94,1.18,12,1.11,134.00,6480.00,10640,20230713,-28.29,4475,20230103,70.50,10640,-28.29,20230713,4475,70.50,20230103,10640,-28.29,20230713,4475,70.50,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,130625,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7630,-170,5,-2.18,3600820230,468911,19.30,7560,7870,7560,10140,5460,7800,7679.07,1.25,0,-91397,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3467,56.94,1.18,12,1.03,134.00,6480.00,10640,20230713,-28.29,4475,20230103,70.50,10640,-28.29,20230713,4475,70.50,20230103,10640,-28.29,20230713,4475,70.50,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,120624,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7670,-130,5,-1.67,3223427010,419309,17.26,7560,7870,7560,10140,5460,7800,7687.43,1.25,0,-77277,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3485,57.24,1.18,12,0.92,134.00,6480.00,10640,20230713,-27.91,4475,20230103,71.40,10640,-27.91,20230713,4475,71.40,20230103,10640,-27.91,20230713,4475,71.40,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,110627,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,-140,5,-1.79,2276458890,295698,12.17,7560,7870,7560,10140,5460,7800,7698.54,1.25,0,-23404,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3480,57.16,1.18,12,0.65,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,100627,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,-140,5,-1.79,1788695300,231863,9.54,7560,7870,7560,10140,5460,7800,7714.39,1.25,0,1148,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3480,57.16,1.18,12,0.51,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230825,090625,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7720,-80,5,-1.03,464816270,60944,2.51,7560,7740,7560,10140,5460,7800,7626.49,1.25,0,10043,8560,8180,7950,7570,7340,8065,7455,91,2340,200,5610,10,1,45437002,3508,57.61,1.19,12,0.13,134.00,6480.00,10640,20230713,-27.44,4475,20230103,72.51,10640,-27.44,20230713,4475,72.51,20230103,10640,-27.44,20230713,4475,72.51,20230103,4.21,N,077360,200,90 억,,568678,N,N,0,N,00,N
20230824,160620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7800,270,2,3.59,19379032510,2414032,167.10,7900,8330,7720,9780,5280,7530,8027.88,1.15,0,37790,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3544,58.21,1.20,12,5.31,134.00,6480.00,10640,20230713,-26.69,4475,20230103,74.30,10640,-26.69,20230713,4475,74.30,20230103,10640,-26.69,20230713,4475,74.30,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,150619,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7800,270,2,3.59,19034695350,2369876,164.04,7900,8330,7720,9780,5280,7530,8032.13,1.15,0,36811,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3544,58.21,1.20,12,5.22,134.00,6480.00,10640,20230713,-26.69,4475,20230103,74.30,10640,-26.69,20230713,4475,74.30,20230103,10640,-26.69,20230713,4475,74.30,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,140620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7770,240,2,3.19,18410705630,2289687,158.49,7900,8330,7720,9780,5280,7530,8040.91,1.15,0,39174,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3530,57.99,1.20,12,5.04,134.00,6480.00,10640,20230713,-26.97,4475,20230103,73.63,10640,-26.97,20230713,4475,73.63,20230103,10640,-26.97,20230713,4475,73.63,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,130626,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7790,260,2,3.45,17810162100,2212605,153.15,7900,8330,7720,9780,5280,7530,8049.62,1.15,0,40146,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3540,58.13,1.20,12,4.87,134.00,6480.00,10640,20230713,-26.79,4475,20230103,74.08,10640,-26.79,20230713,4475,74.08,20230103,10640,-26.79,20230713,4475,74.08,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,120624,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7850,320,2,4.25,16902521820,2096171,145.10,7900,8330,7720,9780,5280,7530,8063.75,1.15,0,48653,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3567,58.58,1.21,12,4.61,134.00,6480.00,10640,20230713,-26.22,4475,20230103,75.42,10640,-26.22,20230713,4475,75.42,20230103,10640,-26.22,20230713,4475,75.42,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,110622,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7940,410,2,5.44,15772682500,1953185,135.20,7900,8330,7720,9780,5280,7530,8075.62,1.15,0,43660,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3608,59.25,1.23,12,4.30,134.00,6480.00,10640,20230713,-25.38,4475,20230103,77.43,10640,-25.38,20230713,4475,77.43,20230103,10640,-25.38,20230713,4475,77.43,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,100621,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8140,610,2,8.10,13741947240,1700088,117.68,7900,8330,7720,9780,5280,7530,8083.37,1.15,0,74038,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3699,60.75,1.26,12,3.74,134.00,6480.00,10640,20230713,-23.50,4475,20230103,81.90,10640,-23.50,20230713,4475,81.90,20230103,10640,-23.50,20230713,4475,81.90,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230824,090622,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8240,710,2,9.43,4871987320,598570,41.43,7900,8330,7720,9780,5280,7530,8140.30,1.15,0,33411,8176,7852,7626,7302,7076,8015,7465,91,2250,200,5420,10,1,45437002,3744,61.49,1.27,12,1.32,134.00,6480.00,10640,20230713,-22.56,4475,20230103,84.13,10640,-22.56,20230713,4475,84.13,20230103,10640,-22.56,20230713,4475,84.13,20230103,4.10,N,077360,200,90 억,,523871,N,N,0,N,00,N
20230823,160618,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7530,160,2,2.17,10878624100,1414729,87.60,7430,7950,7400,9580,5160,7370,7689.69,0.83,0,152505,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3421,56.19,1.16,12,3.11,134.00,6480.00,10640,20230713,-29.23,4475,20230103,68.27,10640,-29.23,20230713,4475,68.27,20230103,10640,-29.23,20230713,4475,68.27,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,150620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,140,2,1.90,10519851610,1366929,84.64,7430,7950,7400,9580,5160,7370,7696.10,0.83,0,146666,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3412,56.04,1.16,12,3.01,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,140624,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,140,2,1.90,9525295370,1234200,76.42,7430,7950,7400,9580,5160,7370,7717.93,0.83,0,101825,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3412,56.04,1.16,12,2.72,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,130618,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7640,270,2,3.66,8643818220,1117484,69.19,7430,7950,7400,9580,5160,7370,7735.24,0.83,0,78111,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3471,57.01,1.18,12,2.46,134.00,6480.00,10640,20230713,-28.20,4475,20230103,70.73,10640,-28.20,20230713,4475,70.73,20230103,10640,-28.20,20230713,4475,70.73,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,120623,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7680,310,2,4.21,8085616950,1044517,64.68,7430,7950,7400,9580,5160,7370,7741.19,0.83,0,83579,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3490,57.31,1.19,12,2.30,134.00,6480.00,10640,20230713,-27.82,4475,20230103,71.62,10640,-27.82,20230713,4475,71.62,20230103,10640,-27.82,20230713,4475,71.62,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,110620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7630,260,2,3.53,7563527920,976637,60.47,7430,7950,7400,9580,5160,7370,7744.66,0.83,0,81426,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3467,56.94,1.18,12,2.15,134.00,6480.00,10640,20230713,-28.29,4475,20230103,70.50,10640,-28.29,20230713,4475,70.50,20230103,10640,-28.29,20230713,4475,70.50,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,100619,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7710,340,2,4.61,6258593680,807231,49.98,7430,7950,7400,9580,5160,7370,7753.41,0.83,0,93631,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3503,57.54,1.19,12,1.78,134.00,6480.00,10640,20230713,-27.54,4475,20230103,72.29,10640,-27.54,20230713,4475,72.29,20230103,10640,-27.54,20230713,4475,72.29,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230823,090625,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7500,130,2,1.76,761966050,101760,6.30,7430,7570,7400,9580,5160,7370,7488.47,0.83,0,4331,8356,7862,7576,7082,6796,7720,6940,91,2210,200,5300,10,1,45437002,3408,55.97,1.16,12,0.22,134.00,6480.00,10640,20230713,-29.51,4475,20230103,67.60,10640,-29.51,20230713,4475,67.60,20230103,10640,-29.51,20230713,4475,67.60,20230103,4.08,N,077360,200,90 억,,376887,N,N,0,N,00,N
20230822,160616,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7370,-680,5,-8.45,12254720000,1603608,22.62,7930,8070,7290,10460,5640,8050,7634.04,1.00,0,-88673,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3349,55.00,1.14,12,3.53,134.00,6480.00,10640,20230713,-30.73,4475,20230103,64.69,10640,-30.73,20230713,4475,64.69,20230103,10640,-30.73,20230713,4475,64.69,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,150617,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7410,-640,5,-7.95,11397243880,1486983,20.97,7930,8070,7390,10460,5640,8050,7656.34,1.00,0,-91553,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3367,55.30,1.14,12,3.27,134.00,6480.00,10640,20230713,-30.36,4475,20230103,65.59,10640,-30.36,20230713,4475,65.59,20230103,10640,-30.36,20230713,4475,65.59,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,140621,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7450,-600,5,-7.45,10378857550,1349884,19.04,7930,8070,7410,10460,5640,8050,7680.07,1.00,0,-84400,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3385,55.60,1.15,12,2.97,134.00,6480.00,10640,20230713,-29.98,4475,20230103,66.48,10640,-29.98,20230713,4475,66.48,20230103,10640,-29.98,20230713,4475,66.48,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,130616,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7550,-500,5,-6.21,9263927140,1201208,16.94,7930,8070,7540,10460,5640,8050,7703.08,1.00,0,-74499,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3430,56.34,1.17,12,2.64,134.00,6480.00,10640,20230713,-29.04,4475,20230103,68.72,10640,-29.04,20230713,4475,68.72,20230103,10640,-29.04,20230713,4475,68.72,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,120607,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7550,-500,5,-6.21,8761902920,1134815,16.00,7930,8070,7540,10460,5640,8050,7711.60,1.00,0,-74211,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3430,56.34,1.17,12,2.50,134.00,6480.00,10640,20230713,-29.04,4475,20230103,68.72,10640,-29.04,20230713,4475,68.72,20230103,10640,-29.04,20230713,4475,68.72,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,110615,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7580,-470,5,-5.84,8035121640,1038788,14.65,7930,8070,7550,10460,5640,8050,7725.24,1.00,0,-72731,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3444,56.57,1.17,12,2.29,134.00,6480.00,10640,20230713,-28.76,4475,20230103,69.39,10640,-28.76,20230713,4475,69.39,20230103,10640,-28.76,20230713,4475,69.39,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,100611,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7580,-470,5,-5.84,7128467190,919320,12.96,7930,8070,7550,10460,5640,8050,7743.56,1.00,0,-63409,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3444,56.57,1.17,12,2.02,134.00,6480.00,10640,20230713,-28.76,4475,20230103,69.39,10640,-28.76,20230713,4475,69.39,20230103,10640,-28.76,20230713,4475,69.39,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230822,090615,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7820,-230,5,-2.86,2866166290,362305,5.11,7930,8070,7740,10460,5640,8050,7897.67,1.00,0,10047,9616,8832,8166,7382,6716,9225,7775,91,2410,200,5790,10,1,45437002,3553,58.36,1.21,12,0.80,134.00,6480.00,10640,20230713,-26.50,4475,20230103,74.75,10640,-26.50,20230713,4475,74.75,20230103,10640,-26.50,20230713,4475,74.75,20230103,4.00,N,077360,200,90 억,,453791,N,N,0,N,00,N
20230821,160612,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8050,390,2,5.09,58641024680,7017950,655.42,7750,8950,7500,9950,5370,7660,8357.05,1.56,0,-271518,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3658,60.07,1.24,12,15.45,134.00,6480.00,10640,20230713,-24.34,4475,20230103,79.89,10640,-24.34,20230713,4475,79.89,20230103,10640,-24.34,20230713,4475,79.89,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,150618,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8120,460,2,6.01,56055559670,6697681,625.50,7750,8950,7500,9950,5370,7660,8369.41,1.56,0,-321573,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3689,60.60,1.25,12,14.74,134.00,6480.00,10640,20230713,-23.68,4475,20230103,81.45,10640,-23.68,20230713,4475,81.45,20230103,10640,-23.68,20230713,4475,81.45,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,140615,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8180,520,2,6.79,48430662790,5768202,538.70,7750,8950,7500,9950,5370,7660,8396.16,1.56,0,-305724,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3717,61.04,1.26,12,12.69,134.00,6480.00,10640,20230713,-23.12,4475,20230103,82.79,10640,-23.12,20230713,4475,82.79,20230103,10640,-23.12,20230713,4475,82.79,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,130620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8260,600,2,7.83,11435559720,1425920,133.17,7750,8420,7500,9950,5370,7660,8019.80,1.56,0,-231164,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3753,61.64,1.27,12,3.14,134.00,6480.00,10640,20230713,-22.37,4475,20230103,84.58,10640,-22.37,20230713,4475,84.58,20230103,10640,-22.37,20230713,4475,84.58,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,120619,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8070,410,2,5.35,9678279450,1211877,113.18,7750,8420,7500,9950,5370,7660,7986.22,1.56,0,-203162,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3667,60.22,1.25,12,2.67,134.00,6480.00,10640,20230713,-24.15,4475,20230103,80.34,10640,-24.15,20230713,4475,80.34,20230103,10640,-24.15,20230713,4475,80.34,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,110614,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7820,160,2,2.09,4753429540,609539,56.93,7750,8160,7500,9950,5370,7660,7798.43,1.56,0,-109725,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3553,58.36,1.21,12,1.34,134.00,6480.00,10640,20230713,-26.50,4475,20230103,74.75,10640,-26.50,20230713,4475,74.75,20230103,10640,-26.50,20230713,4475,74.75,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,100614,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7560,-100,5,-1.31,1688102530,220464,20.59,7750,7830,7500,9950,5370,7660,7657.04,1.56,0,-44227,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3435,56.42,1.17,12,0.49,134.00,6480.00,10640,20230713,-28.95,4475,20230103,68.94,10640,-28.95,20230713,4475,68.94,20230103,10640,-28.95,20230713,4475,68.94,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230821,090620,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7670,10,2,0.13,510741460,65851,6.15,7750,7830,7670,9950,5370,7660,7756.18,1.56,0,-30129,8233,7946,7503,7216,6773,8090,7360,91,2290,200,5510,10,1,45437002,3485,57.24,1.18,12,0.14,134.00,6480.00,10640,20230713,-27.91,4475,20230103,71.40,10640,-27.91,20230713,4475,71.40,20230103,10640,-27.91,20230713,4475,71.40,20230103,4.07,N,077360,200,90 억,,710286,N,N,0,N,00,N
20230818,160615,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,340,2,4.64,8018860600,1058620,176.97,7170,7790,7060,9510,5130,7320,7574.79,2.03,0,-213450,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3480,57.16,1.18,12,2.33,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,150608,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7630,310,2,4.23,7736081980,1021618,170.79,7170,7790,7060,9510,5130,7320,7572.40,2.03,0,-209262,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3467,56.94,1.18,12,2.25,134.00,6480.00,10640,20230713,-28.29,4475,20230103,70.50,10640,-28.29,20230713,4475,70.50,20230103,10640,-28.29,20230713,4475,70.50,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,140614,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,340,2,4.64,7153470670,945357,158.04,7170,7790,7060,9510,5130,7320,7566.97,2.03,0,-207860,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3480,57.16,1.18,12,2.08,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,130608,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7680,360,2,4.92,6477541360,857259,143.31,7170,7790,7060,9510,5130,7320,7556.12,2.03,0,-204552,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3490,57.31,1.19,12,1.89,134.00,6480.00,10640,20230713,-27.82,4475,20230103,71.62,10640,-27.82,20230713,4475,71.62,20230103,10640,-27.82,20230713,4475,71.62,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,120619,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,340,2,4.64,6035584700,799392,133.64,7170,7790,7060,9510,5130,7320,7550.23,2.03,0,-191871,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3480,57.16,1.18,12,1.76,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,110612,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7590,270,2,3.69,2844105720,384308,64.25,7170,7630,7060,9510,5130,7320,7400.60,2.03,0,-53482,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3449,56.64,1.17,12,0.85,134.00,6480.00,10640,20230713,-28.67,4475,20230103,69.61,10640,-28.67,20230713,4475,69.61,20230103,10640,-28.67,20230713,4475,69.61,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,100613,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7390,70,2,0.96,1319336150,181283,30.31,7170,7490,7060,9510,5130,7320,7277.76,2.03,0,-31365,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3358,55.15,1.14,12,0.40,134.00,6480.00,10640,20230713,-30.55,4475,20230103,65.14,10640,-30.55,20230713,4475,65.14,20230103,10640,-30.55,20230713,4475,65.14,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230818,090615,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7100,-220,5,-3.01,183097170,25735,4.30,7170,7190,7060,9510,5130,7320,7114.27,2.03,0,-13646,7713,7516,7223,7026,6733,7615,7125,91,2190,200,5270,10,1,45437002,3226,52.99,1.10,12,0.06,134.00,6480.00,10640,20230713,-33.27,4475,20230103,58.66,10640,-33.27,20230713,4475,58.66,20230103,10640,-33.27,20230713,4475,58.66,20230103,4.28,N,077360,200,90 억,,921513,N,N,0,N,00,N
20230817,160613,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7320,210,2,2.95,4270887970,593266,86.86,6940,7420,6930,9240,4980,7110,7198.38,2.12,0,-39846,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3326,54.63,1.13,12,1.31,134.00,6480.00,10640,20230713,-31.20,4475,20230103,63.58,10640,-31.20,20230713,4475,63.58,20230103,10640,-31.20,20230713,4475,63.58,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,150618,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7300,190,2,2.67,4064170790,564970,82.72,6940,7420,6930,9240,4980,7110,7193.64,2.12,0,-29331,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3317,54.48,1.13,12,1.24,134.00,6480.00,10640,20230713,-31.39,4475,20230103,63.13,10640,-31.39,20230713,4475,63.13,20230103,10640,-31.39,20230713,4475,63.13,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,140613,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7250,140,2,1.97,2625716980,368917,54.02,6940,7380,6930,9240,4980,7110,7117.37,2.12,0,16681,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3294,54.10,1.12,12,0.81,134.00,6480.00,10640,20230713,-31.86,4475,20230103,62.01,10640,-31.86,20230713,4475,62.01,20230103,10640,-31.86,20230713,4475,62.01,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,130610,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7200,90,2,1.27,2009333500,284403,41.64,6940,7220,6930,9240,4980,7110,7065.06,2.12,0,46517,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3271,53.73,1.11,12,0.63,134.00,6480.00,10640,20230713,-32.33,4475,20230103,60.89,10640,-32.33,20230713,4475,60.89,20230103,10640,-32.33,20230713,4475,60.89,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,120613,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7130,20,2,0.28,1729498090,245324,35.92,6940,7180,6930,9240,4980,7110,7049.79,2.12,0,40512,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3240,53.21,1.10,12,0.54,134.00,6480.00,10640,20230713,-32.99,4475,20230103,59.33,10640,-32.99,20230713,4475,59.33,20230103,10640,-32.99,20230713,4475,59.33,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,110612,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7090,-20,5,-0.28,1480254280,210402,30.81,6940,7150,6930,9240,4980,7110,7035.28,2.12,0,37816,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3221,52.91,1.09,12,0.46,134.00,6480.00,10640,20230713,-33.36,4475,20230103,58.44,10640,-33.36,20230713,4475,58.44,20230103,10640,-33.36,20230713,4475,58.44,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,100609,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7110,0,3,0.00,966242460,137716,20.16,6940,7150,6930,9240,4980,7110,7016.04,2.12,0,46968,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3231,53.06,1.10,12,0.30,134.00,6480.00,10640,20230713,-33.18,4475,20230103,58.88,10640,-33.18,20230713,4475,58.88,20230103,10640,-33.18,20230713,4475,58.88,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230817,090609,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7060,-50,5,-0.70,222053090,31671,4.64,6940,7150,6930,9240,4980,7110,7010.50,2.12,0,12515,7463,7286,7183,7006,6903,7235,6955,91,2130,200,5110,10,1,45437002,3208,52.69,1.09,12,0.07,134.00,6480.00,10640,20230713,-33.65,4475,20230103,57.77,10640,-33.65,20230713,4475,57.77,20230103,10640,-33.65,20230713,4475,57.77,20230103,4.27,N,077360,200,90 억,,962588,N,N,0,N,00,N
20230816,160612,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7110,-270,5,-3.66,4881651310,681023,209.22,7290,7360,7080,9590,5170,7380,7168.24,1.69,0,199322,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3231,53.06,1.10,12,1.50,134.00,6480.00,10640,20230713,-33.18,4475,20230103,58.88,10640,-33.18,20230713,4475,58.88,20230103,10640,-33.18,20230713,4475,58.88,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,150612,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7120,-260,5,-3.52,4710136160,656931,201.82,7290,7360,7080,9590,5170,7380,7169.89,1.69,0,194926,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3235,53.13,1.10,12,1.45,134.00,6480.00,10640,20230713,-33.08,4475,20230103,59.11,10640,-33.08,20230713,4475,59.11,20230103,10640,-33.08,20230713,4475,59.11,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,140611,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7150,-230,5,-3.12,4347438930,606033,186.19,7290,7360,7080,9590,5170,7380,7173.58,1.69,0,178385,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3249,53.36,1.10,12,1.33,134.00,6480.00,10640,20230713,-32.80,4475,20230103,59.78,10640,-32.80,20230713,4475,59.78,20230103,10640,-32.80,20230713,4475,59.78,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,130610,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7160,-220,5,-2.98,3776532400,525804,161.54,7290,7360,7100,9590,5170,7380,7182.37,1.69,0,158413,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3253,53.43,1.10,12,1.16,134.00,6480.00,10640,20230713,-32.71,4475,20230103,60.00,10640,-32.71,20230713,4475,60.00,20230103,10640,-32.71,20230713,4475,60.00,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,120618,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7180,-200,5,-2.71,3544065780,493374,151.58,7290,7360,7100,9590,5170,7380,7183.30,1.69,0,151138,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3262,53.58,1.11,12,1.09,134.00,6480.00,10640,20230713,-32.52,4475,20230103,60.45,10640,-32.52,20230713,4475,60.45,20230103,10640,-32.52,20230713,4475,60.45,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,110614,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7260,-120,5,-1.63,3151482690,438830,134.82,7290,7360,7100,9590,5170,7380,7181.53,1.69,0,145452,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3299,54.18,1.12,12,0.97,134.00,6480.00,10640,20230713,-31.77,4475,20230103,62.23,10640,-31.77,20230713,4475,62.23,20230103,10640,-31.77,20230713,4475,62.23,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,100612,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7150,-230,5,-3.12,1546259430,214609,65.93,7290,7360,7100,9590,5170,7380,7204.96,1.69,0,35215,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3249,53.36,1.10,12,0.47,134.00,6480.00,10640,20230713,-32.80,4475,20230103,59.78,10640,-32.80,20230713,4475,59.78,20230103,10640,-32.80,20230713,4475,59.78,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230816,090610,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7310,-70,5,-0.95,235882290,32275,9.92,7290,7360,7260,9590,5170,7380,7308.38,1.69,0,7857,7606,7492,7416,7302,7226,7455,7265,91,2210,200,5310,10,1,45437002,3321,54.55,1.13,12,0.07,134.00,6480.00,10640,20230713,-31.30,4475,20230103,63.35,10640,-31.30,20230713,4475,63.35,20230103,10640,-31.30,20230713,4475,63.35,20230103,4.30,N,077360,200,90 억,,768034,N,N,0,N,00,N
20230814,160605,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7380,-180,5,-2.38,2367939220,319576,106.38,7430,7530,7340,9820,5300,7560,7409.52,1.55,0,63345,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3353,55.07,1.14,12,0.70,134.00,6480.00,10640,20230713,-30.64,4475,20230103,64.92,10640,-30.64,20230713,4475,64.92,20230103,10640,-30.64,20230713,4475,64.92,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,150603,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7400,-160,5,-2.12,2313038300,312137,103.90,7430,7530,7340,9820,5300,7560,7410.17,1.55,0,63293,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3362,55.22,1.14,12,0.69,134.00,6480.00,10640,20230713,-30.45,4475,20230103,65.36,10640,-30.45,20230713,4475,65.36,20230103,10640,-30.45,20230713,4475,65.36,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,140604,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7370,-190,5,-2.51,2168627690,292572,97.39,7430,7530,7340,9820,5300,7560,7412.12,1.55,0,58658,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3349,55.00,1.14,12,0.64,134.00,6480.00,10640,20230713,-30.73,4475,20230103,64.69,10640,-30.73,20230713,4475,64.69,20230103,10640,-30.73,20230713,4475,64.69,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,130600,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7410,-150,5,-1.98,1997790610,269402,89.68,7430,7530,7340,9820,5300,7560,7415.47,1.55,0,60738,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3367,55.30,1.14,12,0.59,134.00,6480.00,10640,20230713,-30.36,4475,20230103,65.59,10640,-30.36,20230713,4475,65.59,20230103,10640,-30.36,20230713,4475,65.59,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,120602,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7400,-160,5,-2.12,1797423990,242364,80.68,7430,7530,7340,9820,5300,7560,7416.02,1.55,0,49155,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3362,55.22,1.14,12,0.53,134.00,6480.00,10640,20230713,-30.45,4475,20230103,65.36,10640,-30.45,20230713,4475,65.36,20230103,10640,-30.45,20230713,4475,65.36,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,110600,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7430,-130,5,-1.72,1454806040,196092,65.27,7430,7530,7340,9820,5300,7560,7418.75,1.55,0,52644,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3376,55.45,1.15,12,0.43,134.00,6480.00,10640,20230713,-30.17,4475,20230103,66.03,10640,-30.17,20230713,4475,66.03,20230103,10640,-30.17,20230713,4475,66.03,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,100600,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7420,-140,5,-1.85,1169314780,157861,52.55,7430,7530,7340,9820,5300,7560,7406.92,1.55,0,39638,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3371,55.37,1.15,12,0.35,134.00,6480.00,10640,20230713,-30.26,4475,20230103,65.81,10640,-30.26,20230713,4475,65.81,20230103,10640,-30.26,20230713,4475,65.81,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230814,090600,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7410,-150,5,-1.98,99547770,13403,4.46,7430,7480,7400,9820,5300,7560,7423.84,1.55,0,167,7846,7702,7606,7462,7366,7655,7415,91,2260,200,5440,10,1,45437002,3367,55.30,1.14,12,0.03,134.00,6480.00,10640,20230713,-30.36,4475,20230103,65.59,10640,-30.36,20230713,4475,65.59,20230103,10640,-30.36,20230713,4475,65.59,20230103,4.35,N,077360,200,90 억,,703963,N,N,0,N,00,N
20230811,160600,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7560,0,3,0.00,2268560770,297334,69.06,7580,7750,7510,9820,5300,7560,7629.75,1.67,0,-44688,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3435,56.42,1.17,12,0.65,134.00,6480.00,10640,20230713,-28.95,4475,20230103,68.94,10640,-28.95,20230713,4475,68.94,20230103,10640,-28.95,20230713,4475,68.94,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,150556,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7570,10,2,0.13,2136517690,279868,65.01,7580,7750,7510,9820,5300,7560,7634.02,1.67,0,-41460,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3440,56.49,1.17,12,0.62,134.00,6480.00,10640,20230713,-28.85,4475,20230103,69.16,10640,-28.85,20230713,4475,69.16,20230103,10640,-28.85,20230713,4475,69.16,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,140557,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7580,20,2,0.26,1877288820,245635,57.06,7580,7750,7510,9820,5300,7560,7642.59,1.67,0,-39174,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3444,56.57,1.17,12,0.54,134.00,6480.00,10640,20230713,-28.76,4475,20230103,69.39,10640,-28.76,20230713,4475,69.39,20230103,10640,-28.76,20230713,4475,69.39,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,130554,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7620,60,2,0.79,1623667460,212240,49.30,7580,7750,7510,9820,5300,7560,7650.15,1.67,0,-21457,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3462,56.87,1.18,12,0.47,134.00,6480.00,10640,20230713,-28.38,4475,20230103,70.28,10640,-28.38,20230713,4475,70.28,20230103,10640,-28.38,20230713,4475,70.28,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,120552,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7640,80,2,1.06,1502486930,196390,45.62,7580,7750,7510,9820,5300,7560,7650.53,1.67,0,-14533,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3471,57.01,1.18,12,0.43,134.00,6480.00,10640,20230713,-28.20,4475,20230103,70.73,10640,-28.20,20230713,4475,70.73,20230103,10640,-28.20,20230713,4475,70.73,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,110550,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,100,2,1.32,1285732570,168020,39.03,7580,7750,7510,9820,5300,7560,7652.26,1.67,0,-6881,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3480,57.16,1.18,12,0.37,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,100549,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7680,120,2,1.59,724823550,95248,22.12,7580,7680,7510,9820,5300,7560,7609.86,1.67,0,-10290,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3490,57.31,1.19,12,0.21,134.00,6480.00,10640,20230713,-27.82,4475,20230103,71.62,10640,-27.82,20230713,4475,71.62,20230103,10640,-27.82,20230713,4475,71.62,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230811,090555,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,-50,5,-0.66,130564570,17238,4.00,7580,7620,7510,9820,5300,7560,7574.23,1.67,0,-7855,7760,7660,7500,7400,7240,7580,7320,91,2260,200,5440,10,1,45437002,3412,56.04,1.16,12,0.04,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.35,N,077360,200,90 억,,758585,N,N,0,N,00,N
20230810,160551,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7560,-110,5,-1.43,3162772360,424453,93.09,7600,7600,7340,9970,5370,7670,7449.95,1.61,0,40286,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3435,56.42,1.17,12,0.93,134.00,6480.00,10640,20230713,-28.95,4475,20230103,68.94,10640,-28.95,20230713,4475,68.94,20230103,10640,-28.95,20230713,4475,68.94,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,150548,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7540,-130,5,-1.69,2944390580,395496,86.74,7600,7600,7340,9970,5370,7670,7444.78,1.61,0,46722,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3426,56.27,1.16,12,0.87,134.00,6480.00,10640,20230713,-29.14,4475,20230103,68.49,10640,-29.14,20230713,4475,68.49,20230103,10640,-29.14,20230713,4475,68.49,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,140548,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7510,-160,5,-2.09,2716533310,365228,80.10,7600,7600,7340,9970,5370,7670,7437.88,1.61,0,50902,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3412,56.04,1.16,12,0.80,134.00,6480.00,10640,20230713,-29.42,4475,20230103,67.82,10640,-29.42,20230713,4475,67.82,20230103,10640,-29.42,20230713,4475,67.82,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,130543,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7480,-190,5,-2.48,2422112830,326067,71.51,7600,7600,7340,9970,5370,7670,7428.23,1.61,0,46401,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3399,55.82,1.15,12,0.72,134.00,6480.00,10640,20230713,-29.70,4475,20230103,67.15,10640,-29.70,20230713,4475,67.15,20230103,10640,-29.70,20230713,4475,67.15,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,120551,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7480,-190,5,-2.48,2268160150,305531,67.01,7600,7600,7340,9970,5370,7670,7423.63,1.61,0,38637,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3399,55.82,1.15,12,0.67,134.00,6480.00,10640,20230713,-29.70,4475,20230103,67.15,10640,-29.70,20230713,4475,67.15,20230103,10640,-29.70,20230713,4475,67.15,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,110552,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7460,-210,5,-2.74,1986856100,267976,58.77,7600,7600,7340,9970,5370,7670,7414.26,1.61,0,29975,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3390,55.67,1.15,12,0.59,134.00,6480.00,10640,20230713,-29.89,4475,20230103,66.70,10640,-29.89,20230713,4475,66.70,20230103,10640,-29.89,20230713,4475,66.70,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,100551,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7390,-280,5,-3.65,1627675100,219383,48.11,7600,7600,7340,9970,5370,7670,7419.28,1.61,0,11566,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3358,55.15,1.14,12,0.48,134.00,6480.00,10640,20230713,-30.55,4475,20230103,65.14,10640,-30.55,20230713,4475,65.14,20230103,10640,-30.55,20230713,4475,65.14,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230810,090556,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7430,-240,5,-3.13,246422060,32819,7.20,7600,7600,7430,9970,5370,7670,7508.28,1.61,0,-13892,7890,7780,7690,7580,7490,7735,7535,91,2300,200,5520,10,1,45437002,3376,55.45,1.15,12,0.07,134.00,6480.00,10640,20230713,-30.17,4475,20230103,66.03,10640,-30.17,20230713,4475,66.03,20230103,10640,-30.17,20230713,4475,66.03,20230103,4.51,N,077360,200,90 억,,731722,N,N,0,N,00,N
20230809,160549,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7670,-40,5,-0.52,3441990120,448588,81.81,7700,7800,7600,10020,5400,7710,7672.95,1.48,0,62854,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3485,57.24,1.18,12,0.99,134.00,6480.00,10640,20230713,-27.91,4475,20230103,71.40,10640,-27.91,20230713,4475,71.40,20230103,10640,-27.91,20230713,4475,71.40,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,150541,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7630,-80,5,-1.04,3240856930,422324,77.02,7700,7800,7600,10020,5400,7710,7673.86,1.48,0,63782,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3467,56.94,1.18,12,0.93,134.00,6480.00,10640,20230713,-28.29,4475,20230103,70.50,10640,-28.29,20230713,4475,70.50,20230103,10640,-28.29,20230713,4475,70.50,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,140542,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7660,-50,5,-0.65,2593747350,337518,61.55,7700,7800,7620,10020,5400,7710,7684.77,1.48,0,58389,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3480,57.16,1.18,12,0.74,134.00,6480.00,10640,20230713,-28.01,4475,20230103,71.17,10640,-28.01,20230713,4475,71.17,20230103,10640,-28.01,20230713,4475,71.17,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,130554,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7740,30,2,0.39,2203758290,286817,52.30,7700,7800,7620,10020,5400,7710,7683.50,1.48,0,47346,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3517,57.76,1.19,12,0.63,134.00,6480.00,10640,20230713,-27.26,4475,20230103,72.96,10640,-27.26,20230713,4475,72.96,20230103,10640,-27.26,20230713,4475,72.96,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,120550,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7680,-30,5,-0.39,1795303960,233657,42.61,7700,7800,7620,10020,5400,7710,7683.50,1.48,0,26017,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3490,57.31,1.19,12,0.51,134.00,6480.00,10640,20230713,-27.82,4475,20230103,71.62,10640,-27.82,20230713,4475,71.62,20230103,10640,-27.82,20230713,4475,71.62,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,110550,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7630,-80,5,-1.04,1312536550,170693,31.13,7700,7800,7620,10020,5400,7710,7689.46,1.48,0,9251,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3467,56.94,1.18,12,0.38,134.00,6480.00,10640,20230713,-28.29,4475,20230103,70.50,10640,-28.29,20230713,4475,70.50,20230103,10640,-28.29,20230713,4475,70.50,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,100541,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7720,10,2,0.13,793279360,102868,18.76,7700,7800,7630,10020,5400,7710,7711.62,1.48,0,14738,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3508,57.61,1.19,12,0.23,134.00,6480.00,10640,20230713,-27.44,4475,20230103,72.51,10640,-27.44,20230713,4475,72.51,20230103,10640,-27.44,20230713,4475,72.51,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230809,090543,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7760,50,2,0.65,165208720,21531,3.93,7700,7760,7630,10020,5400,7710,7673.06,1.48,0,8947,8190,7950,7800,7560,7410,7875,7485,91,2310,200,5550,10,1,45437002,3526,57.91,1.20,12,0.05,134.00,6480.00,10640,20230713,-27.07,4475,20230103,73.41,10640,-27.07,20230713,4475,73.41,20230103,10640,-27.07,20230713,4475,73.41,20230103,4.57,N,077360,200,90 억,,672513,N,N,0,N,00,N
20230808,160554,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7710,-200,5,-2.53,4233336090,545053,114.43,8000,8040,7650,10280,5540,7910,7767.05,1.18,0,134676,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3503,57.54,1.19,12,1.20,134.00,6480.00,10640,20230713,-27.54,4475,20230103,72.29,10640,-27.54,20230713,4475,72.29,20230103,10640,-27.54,20230713,4475,72.29,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,150547,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7700,-210,5,-2.65,3984613220,512816,107.67,8000,8040,7650,10280,5540,7910,7770.06,1.18,0,114999,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3499,57.46,1.19,12,1.13,134.00,6480.00,10640,20230713,-27.63,4475,20230103,72.07,10640,-27.63,20230713,4475,72.07,20230103,10640,-27.63,20230713,4475,72.07,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,140544,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7670,-240,5,-3.03,3365291670,432180,90.74,8000,8040,7660,10280,5540,7910,7786.78,1.18,0,83397,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3485,57.24,1.18,12,0.95,134.00,6480.00,10640,20230713,-27.91,4475,20230103,71.40,10640,-27.91,20230713,4475,71.40,20230103,10640,-27.91,20230713,4475,71.40,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,130537,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7700,-210,5,-2.65,2834572380,363171,76.25,8000,8040,7680,10280,5540,7910,7805.06,1.18,0,58598,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3499,57.46,1.19,12,0.80,134.00,6480.00,10640,20230713,-27.63,4475,20230103,72.07,10640,-27.63,20230713,4475,72.07,20230103,10640,-27.63,20230713,4475,72.07,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,120543,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7710,-200,5,-2.53,2444053330,312486,65.61,8000,8040,7690,10280,5540,7910,7821.32,1.18,0,34993,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3503,57.54,1.19,12,0.69,134.00,6480.00,10640,20230713,-27.54,4475,20230103,72.29,10640,-27.54,20230713,4475,72.29,20230103,10640,-27.54,20230713,4475,72.29,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,110536,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7710,-200,5,-2.53,2033007390,259409,54.46,8000,8040,7690,10280,5540,7910,7837.07,1.18,0,21641,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3503,57.54,1.19,12,0.57,134.00,6480.00,10640,20230713,-27.54,4475,20230103,72.29,10640,-27.54,20230713,4475,72.29,20230103,10640,-27.54,20230713,4475,72.29,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,100545,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7850,-60,5,-0.76,1023038200,129011,27.09,8000,8040,7820,10280,5540,7910,7929.85,1.18,0,-16305,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3567,58.58,1.21,12,0.28,134.00,6480.00,10640,20230713,-26.22,4475,20230103,75.42,10640,-26.22,20230713,4475,75.42,20230103,10640,-26.22,20230713,4475,75.42,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230808,090546,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7960,50,2,0.63,162222450,20264,4.25,8000,8040,7950,10280,5540,7910,8005.45,1.18,0,2031,8210,8060,7940,7790,7670,8000,7730,91,2370,200,5690,10,1,45437002,3617,59.40,1.23,12,0.04,134.00,6480.00,10640,20230713,-25.19,4475,20230103,77.88,10640,-25.19,20230713,4475,77.88,20230103,10640,-25.19,20230713,4475,77.88,20230103,4.51,N,077360,200,90 억,,537190,N,N,0,N,00,N
20230807,160543,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7910,-190,5,-2.35,3758087710,472895,124.09,7970,8090,7820,10530,5670,8100,7947.28,1.04,0,43622,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3594,59.03,1.22,12,1.04,134.00,6480.00,10640,20230713,-25.66,4475,20230103,76.76,10640,-25.66,20230713,4475,76.76,20230103,10640,-25.66,20230713,4475,76.76,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,150542,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7920,-180,5,-2.22,3547453430,446297,117.11,7970,8090,7820,10530,5670,8100,7948.63,1.04,0,39250,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3599,59.10,1.22,12,0.98,134.00,6480.00,10640,20230713,-25.56,4475,20230103,76.98,10640,-25.56,20230713,4475,76.98,20230103,10640,-25.56,20230713,4475,76.98,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,140544,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7870,-230,5,-2.84,2837027750,355873,93.38,7970,8090,7860,10530,5670,8100,7972.01,1.04,0,26893,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3576,58.73,1.21,12,0.78,134.00,6480.00,10640,20230713,-26.03,4475,20230103,75.87,10640,-26.03,20230713,4475,75.87,20230103,10640,-26.03,20230713,4475,75.87,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,130539,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8000,-100,5,-1.23,2119935650,265311,69.62,7970,8090,7890,10530,5670,8100,7990.37,1.04,0,52610,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3635,59.70,1.23,12,0.58,134.00,6480.00,10640,20230713,-24.81,4475,20230103,78.77,10640,-24.81,20230713,4475,78.77,20230103,10640,-24.81,20230713,4475,78.77,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,120538,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8060,-40,5,-0.49,1938351760,242739,63.69,7970,8090,7890,10530,5670,8100,7985.32,1.04,0,48480,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3662,60.15,1.24,12,0.53,134.00,6480.00,10640,20230713,-24.25,4475,20230103,80.11,10640,-24.25,20230713,4475,80.11,20230103,10640,-24.25,20230713,4475,80.11,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,110534,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8030,-70,5,-0.86,1396003310,175007,45.92,7970,8090,7890,10530,5670,8100,7976.82,1.04,0,18123,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3649,59.93,1.24,12,0.39,134.00,6480.00,10640,20230713,-24.53,4475,20230103,79.44,10640,-24.53,20230713,4475,79.44,20230103,10640,-24.53,20230713,4475,79.44,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,100540,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7960,-140,5,-1.73,945487330,118397,31.07,7970,8090,7890,10530,5670,8100,7985.71,1.04,0,2639,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3617,59.40,1.23,12,0.26,134.00,6480.00,10640,20230713,-25.19,4475,20230103,77.88,10640,-25.19,20230713,4475,77.88,20230103,10640,-25.19,20230713,4475,77.88,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230807,090539,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7960,-140,5,-1.73,131064030,16492,4.33,7970,8040,7890,10530,5670,8100,7946.85,1.04,0,-369,8493,8296,8133,7936,7773,8395,8035,91,2430,200,5830,10,1,45437002,3617,59.40,1.23,12,0.04,134.00,6480.00,10640,20230713,-25.19,4475,20230103,77.88,10640,-25.19,20230713,4475,77.88,20230103,10640,-25.19,20230713,4475,77.88,20230103,4.51,N,077360,200,90 억,,473515,N,N,0,N,00,N
20230804,160534,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8100,10,2,0.12,3050044960,376106,51.14,8090,8330,7970,10510,5670,8090,8109.64,1.12,0,-33733,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3680,60.45,1.25,12,0.83,134.00,6480.00,10640,20230713,-23.87,4475,20230103,81.01,10640,-23.87,20230713,4475,81.01,20230103,10640,-23.87,20230713,4475,81.01,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,150536,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8090,0,3,0.00,2759246910,340177,46.26,8090,8330,7970,10510,5670,8090,8111.27,1.12,0,-31807,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3676,60.37,1.25,12,0.75,134.00,6480.00,10640,20230713,-23.97,4475,20230103,80.78,10640,-23.97,20230713,4475,80.78,20230103,10640,-23.97,20230713,4475,80.78,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,140543,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8030,-60,5,-0.74,2548980120,314105,42.71,8090,8330,7970,10510,5670,8090,8115.13,1.12,0,-34010,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3649,59.93,1.24,12,0.69,134.00,6480.00,10640,20230713,-24.53,4475,20230103,79.44,10640,-24.53,20230713,4475,79.44,20230103,10640,-24.53,20230713,4475,79.44,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,130534,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8040,-50,5,-0.62,2234190560,274825,37.37,8090,8330,8000,10510,5670,8090,8129.64,1.12,0,-34041,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3653,60.00,1.24,12,0.60,134.00,6480.00,10640,20230713,-24.44,4475,20230103,79.66,10640,-24.44,20230713,4475,79.66,20230103,10640,-24.44,20230713,4475,79.66,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,120533,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8130,40,2,0.49,1746628730,214203,29.13,8090,8330,8060,10510,5670,8090,8154.36,1.12,0,-21436,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3694,60.67,1.25,12,0.47,134.00,6480.00,10640,20230713,-23.59,4475,20230103,81.68,10640,-23.59,20230713,4475,81.68,20230103,10640,-23.59,20230713,4475,81.68,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,110537,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8130,40,2,0.49,1554711220,190534,25.91,8090,8330,8060,10510,5670,8090,8160.10,1.12,0,-16147,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3694,60.67,1.25,12,0.42,134.00,6480.00,10640,20230713,-23.59,4475,20230103,81.68,10640,-23.59,20230713,4475,81.68,20230103,10640,-23.59,20230713,4475,81.68,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,100531,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8110,20,2,0.25,1150683050,140934,19.16,8090,8330,8060,10510,5670,8090,8165.19,1.12,0,-18161,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3685,60.52,1.25,12,0.31,134.00,6480.00,10640,20230713,-23.78,4475,20230103,81.23,10640,-23.78,20230713,4475,81.23,20230103,10640,-23.78,20230713,4475,81.23,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230804,090530,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8150,60,2,0.74,133338790,16461,2.24,8090,8160,8060,10510,5670,8090,8100.89,1.12,0,-5885,8510,8300,8100,7890,7690,8200,7790,91,2420,200,5820,10,1,45437002,3703,60.82,1.26,12,0.04,134.00,6480.00,10640,20230713,-23.40,4475,20230103,82.12,10640,-23.40,20230713,4475,82.12,20230103,10640,-23.40,20230713,4475,82.12,20230103,4.65,N,077360,200,90 억,,507307,N,N,0,N,00,N
20230803,160531,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8090,-120,5,-1.46,5861627220,725935,63.81,8140,8310,7900,10670,5750,8210,8074.32,1.19,0,-32188,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3676,60.37,1.25,12,1.60,134.00,6480.00,10640,20230713,-23.97,4475,20230103,80.78,10640,-23.97,20230713,4475,80.78,20230103,10640,-23.97,20230713,4475,80.78,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,150534,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8130,-80,5,-0.97,5627920190,697110,61.27,8140,8310,7900,10670,5750,8210,8073.02,1.19,0,-28094,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3694,60.67,1.25,12,1.53,134.00,6480.00,10640,20230713,-23.59,4475,20230103,81.68,10640,-23.59,20230713,4475,81.68,20230103,10640,-23.59,20230713,4475,81.68,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,140529,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8000,-210,5,-2.56,4844120370,600507,52.78,8140,8310,7900,10670,5750,8210,8066.48,1.19,0,-1872,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3635,59.70,1.23,12,1.32,134.00,6480.00,10640,20230713,-24.81,4475,20230103,78.77,10640,-24.81,20230713,4475,78.77,20230103,10640,-24.81,20230713,4475,78.77,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,130532,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8040,-170,5,-2.07,4411661210,546668,48.05,8140,8310,7900,10670,5750,8210,8069.84,1.19,0,12744,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3653,60.00,1.24,12,1.20,134.00,6480.00,10640,20230713,-24.44,4475,20230103,79.66,10640,-24.44,20230713,4475,79.66,20230103,10640,-24.44,20230713,4475,79.66,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,120533,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7930,-280,5,-3.41,3523976560,435307,38.26,8140,8310,7920,10670,5750,8210,8095.12,1.19,0,-10623,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3603,59.18,1.22,12,0.96,134.00,6480.00,10640,20230713,-25.47,4475,20230103,77.21,10640,-25.47,20230713,4475,77.21,20230103,10640,-25.47,20230713,4475,77.21,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,110528,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,7980,-230,5,-2.80,3024647530,372541,32.75,8140,8310,7970,10670,5750,8210,8118.72,1.19,0,-29645,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3626,59.55,1.23,12,0.82,134.00,6480.00,10640,20230713,-25.00,4475,20230103,78.32,10640,-25.00,20230713,4475,78.32,20230103,10640,-25.00,20230713,4475,78.32,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,100527,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8170,-40,5,-0.49,1940756190,238242,20.94,8140,8310,8010,10670,5750,8210,8145.89,1.19,0,-22242,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3712,60.97,1.26,12,0.52,134.00,6480.00,10640,20230713,-23.21,4475,20230103,82.57,10640,-23.21,20230713,4475,82.57,20230103,10640,-23.21,20230713,4475,82.57,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230803,090526,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8120,-90,5,-1.10,458273840,56219,4.94,8140,8280,8070,10670,5750,8210,8150.52,1.19,0,-13006,9056,8632,8376,7952,7696,8505,7825,91,2460,200,5910,10,1,45437002,3689,60.60,1.25,12,0.12,134.00,6480.00,10640,20230713,-23.68,4475,20230103,81.45,10640,-23.68,20230713,4475,81.45,20230103,10640,-23.68,20230713,4475,81.45,20230103,4.66,N,077360,200,90 억,,540652,N,N,0,N,00,N
20230802,160530,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8210,-600,5,-6.81,9428740060,1121962,91.91,8660,8800,8120,11450,6170,8810,8403.73,0.90,0,122036,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3730,61.27,1.27,12,2.47,134.00,6480.00,10640,20230713,-22.84,4475,20230103,83.46,10640,-22.84,20230713,4475,83.46,20230103,10640,-22.84,20230713,4475,83.46,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,150538,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8190,-620,5,-7.04,9041220570,1074790,88.05,8660,8800,8120,11450,6170,8810,8411.87,0.90,0,114329,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3721,61.12,1.26,12,2.37,134.00,6480.00,10640,20230713,-23.03,4475,20230103,83.02,10640,-23.03,20230713,4475,83.02,20230103,10640,-23.03,20230713,4475,83.02,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,140531,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8250,-560,5,-6.36,6654281380,783419,64.18,8660,8800,8200,11450,6170,8810,8493.67,0.90,0,18360,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3749,61.57,1.27,12,1.72,134.00,6480.00,10640,20230713,-22.46,4475,20230103,84.36,10640,-22.46,20230713,4475,84.36,20230103,10640,-22.46,20230713,4475,84.36,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,130529,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8400,-410,5,-4.65,4713110270,549864,45.05,8660,8800,8370,11450,6170,8810,8571.16,0.90,0,-7779,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3817,62.69,1.30,12,1.21,134.00,6480.00,10640,20230713,-21.05,4475,20230103,87.71,10640,-21.05,20230713,4475,87.71,20230103,10640,-21.05,20230713,4475,87.71,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,120525,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8420,-390,5,-4.43,4273743340,497741,40.78,8660,8800,8370,11450,6170,8810,8586.02,0.90,0,-375,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3826,62.84,1.30,12,1.10,134.00,6480.00,10640,20230713,-20.86,4475,20230103,88.16,10640,-20.86,20230713,4475,88.16,20230103,10640,-20.86,20230713,4475,88.16,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,110523,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8470,-340,5,-3.86,3434157860,398182,32.62,8660,8800,8430,11450,6170,8810,8624.33,0.90,0,-22520,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3849,63.21,1.31,12,0.88,134.00,6480.00,10640,20230713,-20.39,4475,20230103,89.27,10640,-20.39,20230713,4475,89.27,20230103,10640,-20.39,20230713,4475,89.27,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,100525,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8680,-130,5,-1.48,2061862170,237498,19.46,8660,8800,8590,11450,6170,8810,8681.29,0.90,0,-17077,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3944,64.78,1.34,12,0.52,134.00,6480.00,10640,20230713,-18.42,4475,20230103,93.97,10640,-18.42,20230713,4475,93.97,20230103,10640,-18.42,20230713,4475,93.97,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230802,090525,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8680,-130,5,-1.48,304662050,34966,2.86,8660,8800,8660,11450,6170,8810,8711.49,0.90,0,1465,9370,9090,8830,8550,8290,8960,8420,91,2640,200,6340,10,1,45437002,3944,64.78,1.34,12,0.08,134.00,6480.00,10640,20230713,-18.42,4475,20230103,93.97,10640,-18.42,20230713,4475,93.97,20230103,10640,-18.42,20230713,4475,93.97,20230103,4.52,N,077360,200,90 억,,409203,N,N,0,N,00,N
20230801,160526,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,-290,5,-3.19,10613328350,1210018,100.98,9090,9110,8570,11830,6370,9100,8771.13,1.10,0,-98624,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,4003,65.75,1.36,12,2.66,134.00,6480.00,10640,20230713,-17.20,4475,20230103,96.87,10640,-17.20,20230713,4475,96.87,20230103,10640,-17.20,20230713,4475,96.87,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,150523,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8840,-260,5,-2.86,10121268760,1154181,96.32,9090,9110,8570,11830,6370,9100,8769.22,1.10,0,-106303,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,4017,65.97,1.36,12,2.54,134.00,6480.00,10640,20230713,-16.92,4475,20230103,97.54,10640,-16.92,20230713,4475,97.54,20230103,10640,-16.92,20230713,4475,97.54,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,140534,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8750,-350,5,-3.85,9599755870,1094834,91.37,9090,9110,8570,11830,6370,9100,8768.23,1.10,0,-118291,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,3976,65.30,1.35,12,2.41,134.00,6480.00,10640,20230713,-17.76,4475,20230103,95.53,10640,-17.76,20230713,4475,95.53,20230103,10640,-17.76,20230713,4475,95.53,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,130522,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8820,-280,5,-3.08,8832330180,1007402,84.07,9090,9110,8570,11830,6370,9100,8767.43,1.10,0,-112024,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,4008,65.82,1.36,12,2.22,134.00,6480.00,10640,20230713,-17.11,4475,20230103,97.09,10640,-17.11,20230713,4475,97.09,20230103,10640,-17.11,20230713,4475,97.09,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,120522,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8700,-400,5,-4.40,7752558950,884653,73.83,9090,9110,8570,11830,6370,9100,8763.39,1.10,0,-108999,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,3953,64.93,1.34,12,1.95,134.00,6480.00,10640,20230713,-18.23,4475,20230103,94.41,10640,-18.23,20230713,4475,94.41,20230103,10640,-18.23,20230713,4475,94.41,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,110520,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8650,-450,5,-4.95,7030693510,801164,66.86,9090,9110,8570,11830,6370,9100,8775.60,1.10,0,-101456,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,3930,64.55,1.33,12,1.76,134.00,6480.00,10640,20230713,-18.70,4475,20230103,93.30,10640,-18.70,20230713,4475,93.30,20230103,10640,-18.70,20230713,4475,93.30,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,100524,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8710,-390,5,-4.29,6037600770,686807,57.32,9090,9110,8570,11830,6370,9100,8790.83,1.10,0,-71500,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,3958,65.00,1.34,12,1.51,134.00,6480.00,10640,20230713,-18.14,4475,20230103,94.64,10640,-18.14,20230713,4475,94.64,20230103,10640,-18.14,20230713,4475,94.64,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N
20230801,090519,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8970,-130,5,-1.43,522518530,57811,4.82,9090,9100,8970,11830,6370,9100,9038.39,1.10,0,-22839,9466,9282,9056,8872,8646,9170,8760,91,2730,200,6550,10,1,45437002,4076,66.94,1.38,12,0.13,134.00,6480.00,10640,20230713,-15.70,4475,20230103,100.45,10640,-15.70,20230713,4475,100.45,20230103,10640,-15.70,20230713,4475,100.45,20230103,4.49,N,077360,200,90 억,,497992,N,N,0,N,00,N