KissMeData/177830/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	-55	5	-1.31	314450025	75700	161.04	4205	4225	4110	5460	2945	4205	4153.90	2.31	-12819	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	593	8.14	0.71	12	0.53	510.00	5856.00	5340	20230405	-22.28	3390	20220927	22.42	5340	-22.28	20230405	3515	18.07	20230103	5340	-22.28	20230405	3390	22.42	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
3	20230831	151136	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	-75	5	-1.78	299552060	72086	153.35	4205	4225	4110	5460	2945	4205	4155.48	2.31	-12533	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	590	8.10	0.71	12	0.50	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
4	20230831	141242	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	-65	5	-1.55	260646270	62661	133.30	4205	4225	4125	5460	2945	4205	4159.63	2.31	-8749	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	592	8.12	0.71	12	0.44	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
5	20230831	131206	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	-55	5	-1.31	239868735	57630	122.60	4205	4225	4125	5460	2945	4205	4162.22	2.31	-7661	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	593	8.14	0.71	12	0.40	510.00	5856.00	5340	20230405	-22.28	3390	20220927	22.42	5340	-22.28	20230405	3515	18.07	20230103	5340	-22.28	20230405	3390	22.42	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
6	20230831	121246	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	-75	5	-1.78	228426925	54861	116.71	4205	4225	4130	5460	2945	4205	4163.74	2.31	-6105	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	590	8.10	0.71	12	0.38	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
7	20230831	111718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	-45	5	-1.07	129007365	30880	65.69	4205	4225	4160	5460	2945	4205	4177.70	2.31	-198	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	594	8.16	0.71	12	0.22	510.00	5856.00	5340	20230405	-22.10	3390	20220927	22.71	5340	-22.10	20230405	3515	18.35	20230103	5340	-22.10	20230405	3390	22.71	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
8	20230831	101335	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4175	-30	5	-0.71	93441880	22336	47.52	4205	4225	4165	5460	2945	4205	4183.47	2.31	944	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	597	8.19	0.71	12	0.16	510.00	5856.00	5340	20230405	-21.82	3390	20220927	23.16	5340	-21.82	20230405	3515	18.78	20230103	5340	-21.82	20230405	3390	23.16	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
9	20230831	091200	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4220	15	2	0.36	23146215	5505	11.71	4205	4220	4180	5460	2945	4205	4204.58	2.31	-561	4298	4251	4228	4181	4158	4240	4170	71	1255	500	3110	5	1	14288753	603	8.27	0.72	12	0.04	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	4.74	N	177830	500	71 억	330270	N	N	N	N
10	20230830	160916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4205	-55	5	-1.29	197812560	46854	83.13	4245	4275	4205	5530	2985	4260	4221.91	2.33	-2449	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	601	8.25	0.72	12	0.33	510.00	5856.00	5340	20230405	-21.25	3390	20220927	24.04	5340	-21.25	20230405	3515	19.63	20230103	5340	-21.25	20230405	3390	24.04	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
11	20230830	151110	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4220	-40	5	-0.94	182194270	43141	76.54	4245	4275	4205	5530	2985	4260	4223.23	2.33	-2425	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	603	8.27	0.72	12	0.30	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
12	20230830	141159	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4235	-25	5	-0.59	155882495	36890	65.45	4245	4275	4205	5530	2985	4260	4225.60	2.33	-1435	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	605	8.30	0.72	12	0.26	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
13	20230830	131151	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	-50	5	-1.17	150106270	35523	63.02	4245	4275	4205	5530	2985	4260	4225.61	2.33	-776	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	602	8.25	0.72	12	0.25	510.00	5856.00	5340	20230405	-21.16	3390	20220927	24.19	5340	-21.16	20230405	3515	19.77	20230103	5340	-21.16	20230405	3390	24.19	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
14	20230830	121202	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4235	-25	5	-0.59	121090280	28634	50.80	4245	4275	4205	5530	2985	4260	4228.90	2.33	1434	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	605	8.30	0.72	12	0.20	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
15	20230830	111700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4235	-25	5	-0.59	112895985	26695	47.36	4245	4275	4205	5530	2985	4260	4229.11	2.33	3241	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	605	8.30	0.72	12	0.19	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
16	20230830	101242	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4230	-30	5	-0.70	64260465	15155	26.89	4245	4275	4210	5530	2985	4260	4240.22	2.33	2603	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	604	8.29	0.72	12	0.11	510.00	5856.00	5340	20230405	-20.79	3390	20220927	24.78	5340	-20.79	20230405	3515	20.34	20230103	5340	-20.79	20230405	3390	24.78	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
17	20230830	091139	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	-5	5	-0.12	24755290	5820	10.33	4245	4255	4245	5530	2985	4260	4253.49	2.33	1687	4340	4300	4260	4220	4180	4320	4240	71	1270	500	3150	5	1	14288753	608	8.34	0.73	12	0.04	510.00	5856.00	5340	20230405	-20.32	3390	20220927	25.52	5340	-20.32	20230405	3515	21.05	20230103	5340	-20.32	20230405	3390	25.52	20220927	4.71	N	177830	500	71 억	332627	N	N	N	N
18	20230829	160911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	-5	5	-0.12	235614285	55444	48.26	4225	4300	4220	5540	2990	4265	4249.59	2.28	6608	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	609	8.35	0.73	12	0.39	510.00	5856.00	5340	20230405	-20.22	3390	20220927	25.66	5340	-20.22	20230405	3515	21.19	20230103	5340	-20.22	20230405	3390	25.66	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
19	20230829	151122	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4245	-20	5	-0.47	201695515	47459	41.31	4225	4300	4220	5540	2990	4265	4249.89	2.28	6789	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	607	8.32	0.72	12	0.33	510.00	5856.00	5340	20230405	-20.51	3390	20220927	25.22	5340	-20.51	20230405	3515	20.77	20230103	5340	-20.51	20230405	3390	25.22	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
20	20230829	141242	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	-10	5	-0.23	171503310	40346	35.12	4225	4300	4220	5540	2990	4265	4250.81	2.28	6340	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	608	8.34	0.73	12	0.28	510.00	5856.00	5340	20230405	-20.32	3390	20220927	25.52	5340	-20.32	20230405	3515	21.05	20230103	5340	-20.32	20230405	3390	25.52	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
21	20230829	131149	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4250	-15	5	-0.35	148777035	34991	30.46	4225	4300	4220	5540	2990	4265	4251.87	2.28	5741	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	607	8.33	0.73	12	0.24	510.00	5856.00	5340	20230405	-20.41	3390	20220927	25.37	5340	-20.41	20230405	3515	20.91	20230103	5340	-20.41	20230405	3390	25.37	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
22	20230829	121234	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	0	3	0.00	133833040	31474	27.40	4225	4300	4220	5540	2990	4265	4252.18	2.28	6007	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	609	8.36	0.73	12	0.22	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
23	20230829	111910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	5	2	0.12	119309165	28062	24.43	4225	4300	4220	5540	2990	4265	4251.63	2.28	5838	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	610	8.37	0.73	12	0.20	510.00	5856.00	5340	20230405	-20.04	3390	20220927	25.96	5340	-20.04	20230405	3515	21.48	20230103	5340	-20.04	20230405	3390	25.96	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
24	20230829	101334	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	5	2	0.12	85084540	20014	17.42	4225	4300	4220	5540	2990	4265	4251.25	2.28	4245	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	610	8.37	0.73	12	0.14	510.00	5856.00	5340	20230405	-20.04	3390	20220927	25.96	5340	-20.04	20230405	3515	21.48	20230103	5340	-20.04	20230405	3390	25.96	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
25	20230829	090856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4245	-20	5	-0.47	34416600	8099	7.05	4225	4300	4220	5540	2990	4265	4249.49	2.28	53	4381	4322	4236	4177	4091	4352	4207	71	1275	500	3150	5	1	14288753	607	8.32	0.72	12	0.06	510.00	5856.00	5340	20230405	-20.51	3390	20220927	25.22	5340	-20.51	20230405	3515	20.77	20230103	5340	-20.51	20230405	3390	25.22	20220927	4.84	N	177830	500	71 억	325976	N	N	N	N
26	20230828	160845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	50	2	1.19	484303845	114648	112.43	4215	4295	4150	5470	2955	4215	4224.26	2.13	20242	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	609	8.36	0.73	12	0.80	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
27	20230828	150855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4240	25	2	0.59	443918235	105170	103.14	4215	4295	4150	5470	2955	4215	4220.96	2.13	20640	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	606	8.31	0.72	12	0.74	510.00	5856.00	5340	20230405	-20.60	3390	20220927	25.07	5340	-20.60	20230405	3515	20.63	20230103	5340	-20.60	20230405	3390	25.07	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
28	20230828	140856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4235	20	2	0.47	365967105	86781	85.10	4215	4295	4150	5470	2955	4215	4217.13	2.13	11664	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	605	8.30	0.72	12	0.61	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
29	20230828	130903	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4235	20	2	0.47	334765340	79387	77.85	4215	4295	4150	5470	2955	4215	4216.88	2.13	9750	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	605	8.30	0.72	12	0.56	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
30	20230828	120855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	-15	5	-0.36	294813710	69916	68.56	4215	4295	4150	5470	2955	4215	4216.68	2.13	7132	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	600	8.24	0.72	12	0.49	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
31	20230828	110852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	-5	5	-0.12	257776535	61123	59.94	4215	4295	4150	5470	2955	4215	4217.34	2.13	2508	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	602	8.25	0.72	12	0.43	510.00	5856.00	5340	20230405	-21.16	3390	20220927	24.19	5340	-21.16	20230405	3515	19.77	20230103	5340	-21.16	20230405	3390	24.19	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
32	20230828	100842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4245	30	2	0.71	152589370	36142	35.44	4215	4295	4150	5470	2955	4215	4221.94	2.13	-4937	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	607	8.32	0.72	12	0.25	510.00	5856.00	5340	20230405	-20.51	3390	20220927	25.22	5340	-20.51	20230405	3515	20.77	20230103	5340	-20.51	20230405	3390	25.22	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
33	20230828	090855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	-55	5	-1.30	32259845	7711	7.56	4215	4220	4150	5470	2955	4215	4183.61	2.13	-1525	4365	4290	4220	4145	4075	4327	4182	71	1255	500	3110	5	1	14288753	594	8.16	0.71	12	0.05	510.00	5856.00	5340	20230405	-22.10	3390	20220927	22.71	5340	-22.10	20230405	3515	18.35	20230103	5340	-22.10	20230405	3390	22.71	20220927	4.88	N	177830	500	71 억	303742	N	N	N	N
34	20230825	160850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4215	0	3	0.00	421729415	100276	55.16	4195	4295	4150	5470	2955	4215	4205.69	2.01	16758	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	602	8.26	0.72	12	0.70	510.00	5856.00	5340	20230405	-21.07	3390	20220927	24.34	5340	-21.07	20230405	3515	19.91	20230103	5340	-21.07	20230405	3390	24.34	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
35	20230825	150854	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	-15	5	-0.36	400198650	95159	52.35	4195	4295	4150	5470	2955	4215	4205.58	2.01	17461	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	600	8.24	0.72	12	0.67	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
36	20230825	140852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4185	-30	5	-0.71	368686470	87633	48.21	4195	4295	4150	5470	2955	4215	4207.16	2.01	14839	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	598	8.21	0.71	12	0.61	510.00	5856.00	5340	20230405	-21.63	3390	20220927	23.45	5340	-21.63	20230405	3515	19.06	20230103	5340	-21.63	20230405	3390	23.45	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
37	20230825	130848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	-5	5	-0.12	333633245	79293	43.62	4195	4295	4150	5470	2955	4215	4207.60	2.01	12888	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	602	8.25	0.72	12	0.55	510.00	5856.00	5340	20230405	-21.16	3390	20220927	24.19	5340	-21.16	20230405	3515	19.77	20230103	5340	-21.16	20230405	3390	24.19	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
38	20230825	120848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4225	10	2	0.24	301032160	71522	39.34	4195	4295	4150	5470	2955	4215	4208.94	2.01	8967	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	604	8.28	0.72	12	0.50	510.00	5856.00	5340	20230405	-20.88	3390	20220927	24.63	5340	-20.88	20230405	3515	20.20	20230103	5340	-20.88	20230405	3390	24.63	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
39	20230825	110850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	-15	5	-0.36	252522965	59941	32.97	4195	4295	4150	5470	2955	4215	4212.86	2.01	2725	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	600	8.24	0.72	12	0.42	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
40	20230825	100853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	-15	5	-0.36	183876630	43505	23.93	4195	4295	4185	5470	2955	4215	4226.56	2.01	-1030	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	600	8.24	0.72	12	0.30	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
41	20230825	090848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	50	2	1.19	41811765	9925	5.46	4195	4295	4190	5470	2955	4215	4212.77	2.01	-1057	4448	4331	4243	4126	4038	4287	4082	71	1255	500	3110	5	1	14288753	609	8.36	0.73	12	0.07	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	5.00	N	177830	500	71 억	286808	N	N	N	N
42	20230824	160842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4215	-85	5	-1.98	750597840	177005	66.68	4300	4360	4155	5590	3010	4300	4240.55	1.91	12355	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	602	8.26	0.72	12	1.24	510.00	5856.00	5340	20230405	-21.07	3390	20220927	24.34	5340	-21.07	20230405	3515	19.91	20230103	5340	-21.07	20230405	3390	24.34	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
43	20230824	150841	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	-90	5	-2.09	664984435	156736	59.04	4300	4360	4155	5590	3010	4300	4242.70	1.91	13882	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	602	8.25	0.72	12	1.10	510.00	5856.00	5340	20230405	-21.16	3390	20220927	24.19	5340	-21.16	20230405	3515	19.77	20230103	5340	-21.16	20230405	3390	24.19	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
44	20230824	140843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4220	-80	5	-1.86	417098815	97612	36.77	4300	4360	4220	5590	3010	4300	4273.03	1.91	5092	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	603	8.27	0.72	12	0.68	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
45	20230824	130846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	-10	5	-0.23	301320340	70323	26.49	4300	4360	4230	5590	3010	4300	4284.80	1.91	-3788	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	613	8.41	0.73	12	0.49	510.00	5856.00	5340	20230405	-19.66	3390	20220927	26.55	5340	-19.66	20230405	3515	22.05	20230103	5340	-19.66	20230405	3390	26.55	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
46	20230824	120850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	0	3	0.00	235217880	54812	20.65	4300	4360	4230	5590	3010	4300	4291.36	1.91	-3679	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	614	8.43	0.73	12	0.38	510.00	5856.00	5340	20230405	-19.48	3390	20220927	26.84	5340	-19.48	20230405	3515	22.33	20230103	5340	-19.48	20230405	3390	26.84	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
47	20230824	110845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	-35	5	-0.81	204374275	47615	17.94	4300	4360	4230	5590	3010	4300	4292.22	1.91	-3005	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	609	8.36	0.73	12	0.33	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
48	20230824	100841	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4295	-5	5	-0.12	169533335	39411	14.85	4300	4360	4240	5590	3010	4300	4301.68	1.91	-5797	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	614	8.42	0.73	12	0.28	510.00	5856.00	5340	20230405	-19.57	3390	20220927	26.70	5340	-19.57	20230405	3515	22.19	20230103	5340	-19.57	20230405	3390	26.70	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
49	20230824	090844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4345	45	2	1.05	35079815	8124	3.06	4300	4360	4295	5590	3010	4300	4318.05	1.91	249	4470	4385	4295	4210	4120	4427	4252	71	1290	500	3180	5	1	14288753	621	8.52	0.74	12	0.06	510.00	5856.00	5340	20230405	-18.63	3390	20220927	28.17	5340	-18.63	20230405	3515	23.61	20230103	5340	-18.63	20230405	3390	28.17	20220927	5.24	N	177830	500	71 억	273263	N	N	N	N
50	20230823	160840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	55	2	1.30	1126068905	262765	29.96	4240	4380	4205	5510	2975	4245	4286.16	1.67	31315	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	614	8.43	0.73	12	1.84	510.00	5856.00	5340	20230405	-19.48	3390	20220927	26.84	5340	-19.48	20230405	3515	22.33	20230103	5340	-19.48	20230405	3390	26.84	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
51	20230823	150840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4295	50	2	1.18	1083875980	252915	28.84	4240	4380	4205	5510	2975	4245	4286.30	1.67	31186	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	614	8.42	0.73	12	1.77	510.00	5856.00	5340	20230405	-19.57	3390	20220927	26.70	5340	-19.57	20230405	3515	22.19	20230103	5340	-19.57	20230405	3390	26.70	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
52	20230823	140847	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	45	2	1.06	944472780	220229	25.11	4240	4380	4205	5510	2975	4245	4289.55	1.67	24426	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	613	8.41	0.73	12	1.54	510.00	5856.00	5340	20230405	-19.66	3390	20220927	26.55	5340	-19.66	20230405	3515	22.05	20230103	5340	-19.66	20230405	3390	26.55	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
53	20230823	130839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4295	50	2	1.18	870132220	202865	23.13	4240	4380	4205	5510	2975	4245	4290.27	1.67	18810	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	614	8.42	0.73	12	1.42	510.00	5856.00	5340	20230405	-19.57	3390	20220927	26.70	5340	-19.57	20230405	3515	22.19	20230103	5340	-19.57	20230405	3390	26.70	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
54	20230823	120845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4310	65	2	1.53	772793320	180264	20.56	4240	4380	4205	5510	2975	4245	4288.13	1.67	13158	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	616	8.45	0.74	12	1.26	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
55	20230823	110839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4335	90	2	2.12	721277730	168297	19.19	4240	4380	4205	5510	2975	4245	4286.91	1.67	8706	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	619	8.50	0.74	12	1.18	510.00	5856.00	5340	20230405	-18.82	3390	20220927	27.88	5340	-18.82	20230405	3515	23.33	20230103	5340	-18.82	20230405	3390	27.88	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
56	20230823	100839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	35	2	0.82	565761070	132074	15.06	4240	4380	4205	5510	2975	4245	4285.10	1.67	-1518	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	612	8.39	0.73	12	0.92	510.00	5856.00	5340	20230405	-19.85	3390	20220927	26.25	5340	-19.85	20230405	3515	21.76	20230103	5340	-19.85	20230405	3390	26.25	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
57	20230823	090846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4370	125	2	2.94	273171825	64155	7.32	4240	4370	4205	5510	2975	4245	4259.03	1.67	8354	4635	4440	4230	4035	3825	4537	4132	71	1265	500	3140	5	1	14288753	624	8.57	0.75	12	0.45	510.00	5856.00	5340	20230405	-18.16	3390	20220927	28.91	5340	-18.16	20230405	3515	24.32	20230103	5340	-18.16	20230405	3390	28.91	20220927	5.37	N	177830	500	71 억	238211	N	N	N	N
58	20230822	160835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4245	195	2	4.81	3742309835	871475	1631.82	4055	4425	4020	5260	2835	4050	4294.34	0.79	131974	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	607	8.32	0.72	12	6.10	510.00	5856.00	5340	20230405	-20.51	3390	20220927	25.22	5340	-20.51	20230405	3515	20.77	20230103	5340	-20.51	20230405	3390	25.22	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
59	20230822	150837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4230	180	2	4.44	3635144285	846103	1584.31	4055	4425	4020	5260	2835	4050	4296.34	0.79	125995	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	604	8.29	0.72	12	5.92	510.00	5856.00	5340	20230405	-20.79	3390	20220927	24.78	5340	-20.79	20230405	3515	20.34	20230103	5340	-20.79	20230405	3390	24.78	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
60	20230822	140837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	230	2	5.68	3373679155	784481	1468.93	4055	4425	4020	5260	2835	4050	4300.52	0.79	105091	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	612	8.39	0.73	12	5.49	510.00	5856.00	5340	20230405	-19.85	3390	20220927	26.25	5340	-19.85	20230405	3515	21.76	20230103	5340	-19.85	20230405	3390	26.25	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
61	20230822	130835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4390	340	2	8.40	2911210640	677315	1268.26	4055	4425	4020	5260	2835	4050	4298.16	0.79	74725	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	627	8.61	0.75	12	4.74	510.00	5856.00	5340	20230405	-17.79	3390	20220927	29.50	5340	-17.79	20230405	3515	24.89	20230103	5340	-17.79	20230405	3390	29.50	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
62	20230822	120822	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4340	290	2	7.16	2382671550	556163	1041.41	4055	4425	4020	5260	2835	4050	4284.12	0.79	53492	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	620	8.51	0.74	12	3.89	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
63	20230822	110834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4215	165	2	4.07	618171850	148119	277.35	4055	4240	4020	5260	2835	4050	4173.48	0.79	-10497	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	602	8.26	0.72	12	1.04	510.00	5856.00	5340	20230405	-21.07	3390	20220927	24.34	5340	-21.07	20230405	3515	19.91	20230103	5340	-21.07	20230405	3390	24.34	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
64	20230822	100831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	110	2	2.72	150283855	36650	68.63	4055	4180	4020	5260	2835	4050	4100.51	0.79	-8326	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	594	8.16	0.71	12	0.26	510.00	5856.00	5340	20230405	-22.10	3390	20220927	22.71	5340	-22.10	20230405	3515	18.35	20230103	5340	-22.10	20230405	3390	22.71	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
65	20230822	090832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4085	35	2	0.86	20260885	4974	9.31	4055	4120	4055	5260	2835	4050	4073.36	0.79	-152	4146	4097	4041	3992	3936	4122	4017	71	1210	500	2990	5	1	14288753	584	8.01	0.70	12	0.03	510.00	5856.00	5340	20230405	-23.50	3390	20220927	20.50	5340	-23.50	20230405	3515	16.22	20230103	5340	-23.50	20230405	3390	20.50	20220927	5.34	N	177830	500	71 억	112819	N	N	N	N
66	20230821	160829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	50	2	1.25	215584305	53369	62.67	4000	4090	3985	5200	2800	4000	4039.56	0.71	12029	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	579	7.94	0.69	12	0.37	510.00	5856.00	5340	20230405	-24.16	3390	20220927	19.47	5340	-24.16	20230405	3515	15.22	20230103	5340	-24.16	20230405	3390	19.47	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
67	20230821	150836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4025	25	2	0.62	203841855	50460	59.25	4000	4090	3985	5200	2800	4000	4039.75	0.71	10925	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	575	7.89	0.69	12	0.35	510.00	5856.00	5340	20230405	-24.63	3390	20220927	18.73	5340	-24.63	20230405	3515	14.51	20230103	5340	-24.63	20230405	3390	18.73	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
68	20230821	140832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	70	2	1.75	138972850	34363	40.35	4000	4090	3985	5200	2800	4000	4044.39	0.71	1038	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	582	7.98	0.70	12	0.24	510.00	5856.00	5340	20230405	-23.78	3390	20220927	20.06	5340	-23.78	20230405	3515	15.79	20230103	5340	-23.78	20230405	3390	20.06	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
69	20230821	130842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	75	2	1.88	130473840	32274	37.90	4000	4090	3985	5200	2800	4000	4042.82	0.71	1238	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	582	7.99	0.70	12	0.23	510.00	5856.00	5340	20230405	-23.69	3390	20220927	20.21	5340	-23.69	20230405	3515	15.93	20230103	5340	-23.69	20230405	3390	20.21	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
70	20230821	120838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4065	65	2	1.62	118227530	29254	34.35	4000	4090	3985	5200	2800	4000	4041.56	0.71	778	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	581	7.97	0.69	12	0.20	510.00	5856.00	5340	20230405	-23.88	3390	20220927	19.91	5340	-23.88	20230405	3515	15.65	20230103	5340	-23.88	20230405	3390	19.91	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
71	20230821	110832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	70	2	1.75	106868290	26457	31.07	4000	4090	3985	5200	2800	4000	4039.47	0.71	381	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	582	7.98	0.70	12	0.19	510.00	5856.00	5340	20230405	-23.78	3390	20220927	20.06	5340	-23.78	20230405	3515	15.79	20230103	5340	-23.78	20230405	3390	20.06	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
72	20230821	100830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4055	55	2	1.38	60251205	14945	17.55	4000	4090	3985	5200	2800	4000	4031.74	0.71	4049	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	579	7.95	0.69	12	0.10	510.00	5856.00	5340	20230405	-24.06	3390	20220927	19.62	5340	-24.06	20230405	3515	15.36	20230103	5340	-24.06	20230405	3390	19.62	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
73	20230821	090838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	10	2	0.25	9363705	2341	2.75	4000	4025	3995	5200	2800	4000	3999.87	0.71	1214	4213	4106	4008	3901	3803	4160	3955	71	1200	500	2960	5	1	14288753	573	7.86	0.68	12	0.02	510.00	5856.00	5340	20230405	-24.91	3390	20220927	18.29	5340	-24.91	20230405	3515	14.08	20230103	5340	-24.91	20230405	3390	18.29	20220927	5.27	N	177830	500	71 억	100790	N	N	N	N
74	20230818	160832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4000	-15	5	-0.37	337094330	84521	74.69	3930	4115	3910	5210	2815	4015	3988.29	0.67	5555	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	572	7.84	0.68	12	0.59	510.00	5856.00	5340	20230405	-25.09	3390	20220927	17.99	5340	-25.09	20230405	3515	13.80	20230103	5340	-25.09	20230405	3390	17.99	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
75	20230818	150823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3975	-40	5	-1.00	308471630	77344	68.35	3930	4115	3910	5210	2815	4015	3988.31	0.67	4777	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	568	7.79	0.68	12	0.54	510.00	5856.00	5340	20230405	-25.56	3390	20220927	17.26	5340	-25.56	20230405	3515	13.09	20230103	5340	-25.56	20230405	3390	17.26	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
76	20230818	140829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4000	-15	5	-0.37	262981960	65941	58.27	3930	4115	3910	5210	2815	4015	3988.14	0.67	2165	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	572	7.84	0.68	12	0.46	510.00	5856.00	5340	20230405	-25.09	3390	20220927	17.99	5340	-25.09	20230405	3515	13.80	20230103	5340	-25.09	20230405	3390	17.99	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
77	20230818	130823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3990	-25	5	-0.62	148318125	37518	33.15	3930	4000	3910	5210	2815	4015	3953.25	0.67	1910	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	570	7.82	0.68	12	0.26	510.00	5856.00	5340	20230405	-25.28	3390	20220927	17.70	5340	-25.28	20230405	3515	13.51	20230103	5340	-25.28	20230405	3390	17.70	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
78	20230818	120835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3985	-30	5	-0.75	138375760	35024	30.95	3930	4000	3910	5210	2815	4015	3950.88	0.67	2475	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	569	7.81	0.68	12	0.25	510.00	5856.00	5340	20230405	-25.37	3390	20220927	17.55	5340	-25.37	20230405	3515	13.37	20230103	5340	-25.37	20230405	3390	17.55	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
79	20230818	110826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3995	-20	5	-0.50	120724525	30583	27.03	3930	4000	3910	5210	2815	4015	3947.44	0.67	1212	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	571	7.83	0.68	12	0.21	510.00	5856.00	5340	20230405	-25.19	3390	20220927	17.85	5340	-25.19	20230405	3515	13.66	20230103	5340	-25.19	20230405	3390	17.85	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
80	20230818	100830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3940	-75	5	-1.87	50615815	12867	11.37	3930	3960	3910	5210	2815	4015	3933.77	0.67	-5152	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	563	7.73	0.67	12	0.09	510.00	5856.00	5340	20230405	-26.22	3390	20220927	16.22	5340	-26.22	20230405	3515	12.09	20230103	5340	-26.22	20230405	3390	16.22	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
81	20230818	090834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3940	-75	5	-1.87	6934575	1767	1.56	3930	3960	3915	5210	2815	4015	3924.49	0.67	-117	4115	4065	3980	3930	3845	4022	3887	71	1197	500	2970	5	1	14288753	563	7.73	0.67	12	0.01	510.00	5856.00	5340	20230405	-26.22	3390	20220927	16.22	5340	-26.22	20230405	3515	12.09	20230103	5340	-26.22	20230405	3390	16.22	20220927	5.11	N	177830	500	71 억	95235	N	N	N	N
82	20230817	160831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4015	5	2	0.12	436807895	111121	85.11	4020	4030	3895	5210	2810	4010	3930.92	0.68	-3238	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	574	7.87	0.69	12	0.78	510.00	5856.00	5340	20230405	-24.81	3390	20220927	18.44	5340	-24.81	20230405	3515	14.22	20230103	5340	-24.81	20230405	3390	18.44	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
83	20230817	150836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3955	-55	5	-1.37	409825850	104342	79.91	4020	4030	3895	5210	2810	4010	3927.72	0.68	-2811	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	565	7.75	0.68	12	0.73	510.00	5856.00	5340	20230405	-25.94	3390	20220927	16.67	5340	-25.94	20230405	3515	12.52	20230103	5340	-25.94	20230405	3390	16.67	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
84	20230817	140828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3970	-40	5	-1.00	393431665	100213	76.75	4020	4030	3895	5210	2810	4010	3925.95	0.68	-1945	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	567	7.78	0.68	12	0.70	510.00	5856.00	5340	20230405	-25.66	3390	20220927	17.11	5340	-25.66	20230405	3515	12.94	20230103	5340	-25.66	20230405	3390	17.11	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
85	20230817	130826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3960	-50	5	-1.25	348241260	88861	68.06	4020	4020	3895	5210	2810	4010	3918.94	0.68	-5866	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	566	7.76	0.68	12	0.62	510.00	5856.00	5340	20230405	-25.84	3390	20220927	16.81	5340	-25.84	20230405	3515	12.66	20230103	5340	-25.84	20230405	3390	16.81	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
86	20230817	120829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3930	-80	5	-2.00	330726010	84431	64.66	4020	4020	3895	5210	2810	4010	3917.12	0.68	-8373	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	562	7.71	0.67	12	0.59	510.00	5856.00	5340	20230405	-26.40	3390	20220927	15.93	5340	-26.40	20230405	3515	11.81	20230103	5340	-26.40	20230405	3390	15.93	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
87	20230817	110829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3920	-90	5	-2.24	317552350	81080	62.10	4020	4020	3895	5210	2810	4010	3916.53	0.68	-8507	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	560	7.69	0.67	12	0.57	510.00	5856.00	5340	20230405	-26.59	3390	20220927	15.63	5340	-26.59	20230405	3515	11.52	20230103	5340	-26.59	20230405	3390	15.63	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
88	20230817	100824	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3940	-70	5	-1.75	261856465	66844	51.19	4020	4020	3895	5210	2810	4010	3917.43	0.68	-6299	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	563	7.73	0.67	12	0.47	510.00	5856.00	5340	20230405	-26.22	3390	20220927	16.22	5340	-26.22	20230405	3515	12.09	20230103	5340	-26.22	20230405	3390	16.22	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
89	20230817	090823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3940	-70	5	-1.75	29443615	7407	5.67	4020	4020	3940	5210	2810	4010	3975.11	0.68	-4268	4176	4092	4041	3957	3906	4067	3932	71	1200	500	2960	5	1	14288753	563	7.73	0.67	12	0.05	510.00	5856.00	5340	20230405	-26.22	3390	20220927	16.22	5340	-26.22	20230405	3515	12.09	20230103	5340	-26.22	20230405	3390	16.22	20220927	5.03	N	177830	500	71 억	97672	N	N	N	N
90	20230816	160829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	-115	5	-2.79	523978295	130492	138.84	4075	4125	3990	5360	2890	4125	4015.41	0.74	-8232	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	573	7.86	0.68	12	0.91	510.00	5856.00	5340	20230405	-24.91	3390	20220927	18.29	5340	-24.91	20230405	3515	14.08	20230103	5340	-24.91	20230405	3390	18.29	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
91	20230816	150830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3995	-130	5	-3.15	498744070	124192	132.14	4075	4125	3990	5360	2890	4125	4015.91	0.74	-7982	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	571	7.83	0.68	12	0.87	510.00	5856.00	5340	20230405	-25.19	3390	20220927	17.85	5340	-25.19	20230405	3515	13.66	20230103	5340	-25.19	20230405	3390	17.85	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
92	20230816	140828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	-115	5	-2.79	367983420	91494	97.35	4075	4125	4000	5360	2890	4125	4021.94	0.74	-11518	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	573	7.86	0.68	12	0.64	510.00	5856.00	5340	20230405	-24.91	3390	20220927	18.29	5340	-24.91	20230405	3515	14.08	20230103	5340	-24.91	20230405	3390	18.29	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
93	20230816	130826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4005	-120	5	-2.91	323003190	80262	85.40	4075	4125	4000	5360	2890	4125	4024.36	0.74	-11213	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	572	7.85	0.68	12	0.56	510.00	5856.00	5340	20230405	-25.00	3390	20220927	18.14	5340	-25.00	20230405	3515	13.94	20230103	5340	-25.00	20230405	3390	18.14	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
94	20230816	120837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	-115	5	-2.79	261421105	64884	69.04	4075	4125	4005	5360	2890	4125	4029.05	0.74	-11267	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	573	7.86	0.68	12	0.45	510.00	5856.00	5340	20230405	-24.91	3390	20220927	18.29	5340	-24.91	20230405	3515	14.08	20230103	5340	-24.91	20230405	3390	18.29	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
95	20230816	110834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-80	5	-1.94	173330670	42958	45.71	4075	4125	4010	5360	2890	4125	4034.89	0.74	1371	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	578	7.93	0.69	12	0.30	510.00	5856.00	5340	20230405	-24.25	3390	20220927	19.32	5340	-24.25	20230405	3515	15.08	20230103	5340	-24.25	20230405	3390	19.32	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
96	20230816	100830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-80	5	-1.94	142615025	35340	37.60	4075	4125	4010	5360	2890	4125	4035.51	0.74	-3078	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	578	7.93	0.69	12	0.25	510.00	5856.00	5340	20230405	-24.25	3390	20220927	19.32	5340	-24.25	20230405	3515	15.08	20230103	5340	-24.25	20230405	3390	19.32	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
97	20230816	090826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-80	5	-1.94	56329785	13890	14.78	4075	4125	4020	5360	2890	4125	4055.42	0.74	-247	4235	4180	4150	4095	4065	4165	4080	71	1235	500	3050	5	1	14288753	578	7.93	0.69	12	0.10	510.00	5856.00	5340	20230405	-24.25	3390	20220927	19.32	5340	-24.25	20230405	3515	15.08	20230103	5340	-24.25	20230405	3390	19.32	20220927	4.96	N	177830	500	71 억	105906	N	N	N	N
98	20230814	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	-75	5	-1.79	387469295	93551	52.36	4200	4205	4120	5460	2940	4200	4141.85	0.77	-4525	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	589	8.09	0.70	12	0.65	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
99	20230814	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4145	-55	5	-1.31	355788610	85878	48.07	4200	4205	4120	5460	2940	4200	4142.95	0.77	-4457	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	592	8.13	0.71	12	0.60	510.00	5856.00	5340	20230405	-22.38	3390	20220927	22.27	5340	-22.38	20230405	3515	17.92	20230103	5340	-22.38	20230405	3390	22.27	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
100	20230814	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	-70	5	-1.67	268123470	64638	36.18	4200	4205	4130	5460	2940	4200	4148.08	0.77	-4710	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	590	8.10	0.71	12	0.45	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
101	20230814	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	-60	5	-1.43	243855635	58766	32.89	4200	4205	4130	5460	2940	4200	4149.60	0.77	-5238	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	592	8.12	0.71	12	0.41	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
102	20230814	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4135	-65	5	-1.55	226158015	54489	30.50	4200	4205	4130	5460	2940	4200	4150.53	0.77	-7138	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	591	8.11	0.71	12	0.38	510.00	5856.00	5340	20230405	-22.57	3390	20220927	21.98	5340	-22.57	20230405	3515	17.64	20230103	5340	-22.57	20230405	3390	21.98	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
103	20230814	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4145	-55	5	-1.31	156533105	37684	21.09	4200	4205	4130	5460	2940	4200	4153.83	0.77	1288	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	592	8.13	0.71	12	0.26	510.00	5856.00	5340	20230405	-22.38	3390	20220927	22.27	5340	-22.38	20230405	3515	17.92	20230103	5340	-22.38	20230405	3390	22.27	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
104	20230814	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4155	-45	5	-1.07	104456655	25103	14.05	4200	4205	4140	5460	2940	4200	4161.12	0.77	65	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	594	8.15	0.71	12	0.18	510.00	5856.00	5340	20230405	-22.19	3390	20220927	22.57	5340	-22.19	20230405	3515	18.21	20230103	5340	-22.19	20230405	3390	22.57	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
105	20230814	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4160	-40	5	-0.95	33409405	8003	4.48	4200	4205	4155	5460	2940	4200	4174.61	0.77	302	4306	4252	4186	4132	4066	4280	4160	71	1260	500	3100	5	1	14288753	594	8.16	0.71	12	0.06	510.00	5856.00	5340	20230405	-22.10	3390	20220927	22.71	5340	-22.10	20230405	3515	18.35	20230103	5340	-22.10	20230405	3390	22.71	20220927	4.95	N	177830	500	71 억	110431	N	N	N	N
106	20230811	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4200	75	2	1.82	719781075	171568	61.15	4125	4240	4120	5360	2890	4125	4195.31	0.34	60340	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	600	8.24	0.72	12	1.20	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
107	20230811	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4185	60	2	1.45	658250965	156861	55.91	4125	4240	4120	5360	2890	4125	4196.40	0.34	58930	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	598	8.21	0.71	12	1.10	510.00	5856.00	5340	20230405	-21.63	3390	20220927	23.45	5340	-21.63	20230405	3515	19.06	20230103	5340	-21.63	20230405	3390	23.45	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
108	20230811	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4220	95	2	2.30	538171630	128241	45.71	4125	4240	4120	5360	2890	4125	4196.56	0.34	50562	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	603	8.27	0.72	12	0.90	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
109	20230811	130805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4210	85	2	2.06	511236670	121845	43.43	4125	4240	4120	5360	2890	4125	4195.80	0.34	50729	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	602	8.25	0.72	12	0.85	510.00	5856.00	5340	20230405	-21.16	3390	20220927	24.19	5340	-21.16	20230405	3515	19.77	20230103	5340	-21.16	20230405	3390	24.19	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
110	20230811	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4225	100	2	2.42	481271785	114714	40.89	4125	4240	4120	5360	2890	4125	4195.41	0.34	48031	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	604	8.28	0.72	12	0.80	510.00	5856.00	5340	20230405	-20.88	3390	20220927	24.63	5340	-20.88	20230405	3515	20.20	20230103	5340	-20.88	20230405	3390	24.63	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
111	20230811	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4220	95	2	2.30	362097390	86376	30.79	4125	4240	4120	5360	2890	4125	4192.11	0.34	32473	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	603	8.27	0.72	12	0.60	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
112	20230811	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4205	80	2	1.94	236994300	56653	20.19	4125	4230	4120	5360	2890	4125	4183.26	0.34	17283	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	601	8.25	0.72	12	0.40	510.00	5856.00	5340	20230405	-21.25	3390	20220927	24.04	5340	-21.25	20230405	3515	19.63	20230103	5340	-21.25	20230405	3390	24.04	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
113	20230811	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4145	20	2	0.48	34111215	8254	2.94	4125	4150	4120	5360	2890	4125	4132.69	0.34	2501	4228	4176	4138	4086	4048	4157	4067	71	1235	500	3050	5	1	14288753	592	8.13	0.71	12	0.06	510.00	5856.00	5340	20230405	-22.38	3390	20220927	22.27	5340	-22.38	20230405	3515	17.92	20230103	5340	-22.38	20230405	3390	22.27	20220927	4.09	N	177830	500	71 억	48893	N	N	N	N
114	20230810	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	-110	5	-2.60	1140261755	276113	10.63	4190	4190	4100	5500	2965	4235	4129.68	0.15	27426	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	589	8.09	0.70	12	1.93	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
115	20230810	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	-95	5	-2.24	1010588770	244665	9.42	4190	4190	4100	5500	2965	4235	4130.48	0.15	19074	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	592	8.12	0.71	12	1.71	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
116	20230810	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	-95	5	-2.24	920501625	222906	8.58	4190	4190	4100	5500	2965	4235	4129.53	0.15	18353	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	592	8.12	0.71	12	1.56	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
117	20230810	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	-95	5	-2.24	900721955	218112	8.40	4190	4190	4100	5500	2965	4235	4129.61	0.15	17873	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	592	8.12	0.71	12	1.53	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
118	20230810	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4135	-100	5	-2.36	777459020	188275	7.25	4190	4190	4100	5500	2965	4235	4129.35	0.15	7119	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	591	8.11	0.71	12	1.32	510.00	5856.00	5340	20230405	-22.57	3390	20220927	21.98	5340	-22.57	20230405	3515	17.64	20230103	5340	-22.57	20230405	3390	21.98	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
119	20230810	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4165	-70	5	-1.65	748607385	181322	6.98	4190	4190	4100	5500	2965	4235	4128.58	0.15	6853	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	595	8.17	0.71	12	1.27	510.00	5856.00	5340	20230405	-22.00	3390	20220927	22.86	5340	-22.00	20230405	3515	18.49	20230103	5340	-22.00	20230405	3390	22.86	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
120	20230810	100757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	-115	5	-2.72	606002800	146661	5.65	4190	4190	4100	5500	2965	4235	4131.96	0.15	2271	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	589	8.08	0.70	12	1.03	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
121	20230810	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	-105	5	-2.48	188764130	45392	1.75	4190	4190	4125	5500	2965	4235	4158.45	0.15	796	4938	4586	4408	4056	3878	4497	3967	71	1267	500	3130	5	1	14288753	590	8.10	0.71	12	0.32	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.59	N	177830	500	71 억	21472	N	N	N	N
122	20230809	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4235	65	2	1.56	11676460685	2577247	192.23	4640	4760	4230	5420	2920	4170	4530.82	0.97	-123566	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	605	8.30	0.72	12	18.04	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
123	20230809	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4250	80	2	1.92	11472347665	2529071	188.64	4640	4760	4245	5420	2920	4170	4536.19	0.97	-124552	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	607	8.33	0.73	12	17.70	510.00	5856.00	5340	20230405	-20.41	3390	20220927	25.37	5340	-20.41	20230405	3515	20.91	20230103	5340	-20.41	20230405	3390	25.37	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
124	20230809	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4275	105	2	2.52	11265313000	2480603	185.02	4640	4760	4245	5420	2920	4170	4541.36	0.97	-125274	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	611	8.38	0.73	12	17.36	510.00	5856.00	5340	20230405	-19.94	3390	20220927	26.11	5340	-19.94	20230405	3515	21.62	20230103	5340	-19.94	20230405	3390	26.11	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
125	20230809	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4280	110	2	2.64	10951586280	2406967	179.53	4640	4760	4250	5420	2920	4170	4549.95	0.97	-127568	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	612	8.39	0.73	12	16.85	510.00	5856.00	5340	20230405	-19.85	3390	20220927	26.25	5340	-19.85	20230405	3515	21.76	20230103	5340	-19.85	20230405	3390	26.25	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
126	20230809	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4310	140	2	3.36	10541773850	2311402	172.40	4640	4760	4295	5420	2920	4170	4560.77	0.97	-127579	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	616	8.45	0.74	12	16.18	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
127	20230809	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4310	140	2	3.36	10384850385	2275010	169.69	4640	4760	4295	5420	2920	4170	4564.75	0.97	-126652	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	616	8.45	0.74	12	15.92	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
128	20230809	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4330	160	2	3.84	9788039760	2137075	159.40	4640	4760	4305	5420	2920	4170	4580.11	0.97	-123408	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	619	8.49	0.74	12	14.96	510.00	5856.00	5340	20230405	-18.91	3390	20220927	27.73	5340	-18.91	20230405	3515	23.19	20230103	5340	-18.91	20230405	3390	27.73	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
129	20230809	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4605	435	2	10.43	5859286250	1255482	93.64	4640	4760	4600	5420	2920	4170	4666.96	0.97	-58361	4616	4392	4226	4002	3836	4505	4115	71	1250	500	3080	5	1	14288753	658	9.03	0.79	12	8.79	510.00	5856.00	5340	20230405	-13.76	3390	20220927	35.84	5340	-13.76	20230405	3515	31.01	20230103	5340	-13.76	20230405	3390	35.84	20220927	4.62	N	177830	500	71 억	138519	N	N	N	N
130	20230808	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4170	15	2	0.36	5032257325	1170394	4109.96	4155	4450	4060	5400	2910	4155	4301.49	1.10	-19253	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	596	8.18	0.71	12	8.19	510.00	5856.00	5340	20230405	-21.91	3390	20220927	23.01	5340	-21.91	20230405	3515	18.63	20230103	5340	-21.91	20230405	3390	23.01	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
131	20230808	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4195	40	2	0.96	4276078725	987497	3467.70	4155	4450	4060	5400	2910	4155	4330.22	1.10	-42234	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	599	8.23	0.72	12	6.91	510.00	5856.00	5340	20230405	-21.44	3390	20220927	23.75	5340	-21.44	20230405	3515	19.35	20230103	5340	-21.44	20230405	3390	23.75	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
132	20230808	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4070	-85	5	-2.05	68845800	16778	58.92	4155	4175	4060	5400	2910	4155	4103.34	1.10	-3657	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	582	7.98	0.70	12	0.12	510.00	5856.00	5340	20230405	-23.78	3390	20220927	20.06	5340	-23.78	20230405	3515	15.79	20230103	5340	-23.78	20230405	3390	20.06	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
133	20230808	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4090	-65	5	-1.56	62735800	15277	53.65	4155	4175	4060	5400	2910	4155	4106.55	1.10	-3601	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	584	8.02	0.70	12	0.11	510.00	5856.00	5340	20230405	-23.41	3390	20220927	20.65	5340	-23.41	20230405	3515	16.36	20230103	5340	-23.41	20230405	3390	20.65	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
134	20230808	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4100	-55	5	-1.32	37560465	9094	31.93	4155	4175	4080	5400	2910	4155	4130.25	1.10	-4573	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	586	8.04	0.70	12	0.06	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
135	20230808	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4085	-70	5	-1.68	33923520	8205	28.81	4155	4175	4085	5400	2910	4155	4134.49	1.10	-3912	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	584	8.01	0.70	12	0.06	510.00	5856.00	5340	20230405	-23.50	3390	20220927	20.50	5340	-23.50	20230405	3515	16.22	20230103	5340	-23.50	20230405	3390	20.50	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
136	20230808	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	-35	5	-0.84	20527470	4942	17.35	4155	4175	4120	5400	2910	4155	4153.68	1.10	-899	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	589	8.08	0.70	12	0.03	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
137	20230808	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4175	20	2	0.48	5663250	1362	4.78	4155	4175	4155	5400	2910	4155	4158.04	1.10	-67	4251	4202	4131	4082	4011	4227	4107	71	1245	500	3070	5	1	14288753	597	8.19	0.71	12	0.01	510.00	5856.00	5340	20230405	-21.82	3390	20220927	23.16	5340	-21.82	20230405	3515	18.78	20230103	5340	-21.82	20230405	3390	23.16	20220927	4.61	N	177830	500	71 억	157862	N	N	N	N
138	20230807	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4155	-25	5	-0.60	116686690	28449	102.30	4060	4180	4060	5430	2930	4180	4101.61	1.10	461	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	594	8.15	0.71	12	0.20	510.00	5856.00	5340	20230405	-22.19	3390	20220927	22.57	5340	-22.19	20230405	3515	18.21	20230103	5340	-22.19	20230405	3390	22.57	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
139	20230807	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	-60	5	-1.44	113248060	27620	99.32	4060	4180	4060	5430	2930	4180	4100.22	1.10	442	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	589	8.08	0.70	12	0.19	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
140	20230807	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	-55	5	-1.32	101635290	24805	89.19	4060	4180	4060	5430	2930	4180	4097.37	1.10	-786	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	589	8.09	0.70	12	0.17	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
141	20230807	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	-50	5	-1.20	94438255	23050	82.88	4060	4180	4060	5430	2930	4180	4097.10	1.10	-936	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	590	8.10	0.71	12	0.16	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
142	20230807	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	-40	5	-0.96	94021120	22949	82.52	4060	4180	4060	5430	2930	4180	4096.96	1.10	-936	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	592	8.12	0.71	12	0.16	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
143	20230807	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	-40	5	-0.96	90475105	22088	79.42	4060	4180	4060	5430	2930	4180	4096.12	1.10	-936	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	592	8.12	0.71	12	0.15	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
144	20230807	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4135	-45	5	-1.08	61786655	15136	54.43	4060	4180	4060	5430	2930	4180	4082.10	1.10	-920	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	591	8.11	0.71	12	0.11	510.00	5856.00	5340	20230405	-22.57	3390	20220927	21.98	5340	-22.57	20230405	3515	17.64	20230103	5340	-22.57	20230405	3390	21.98	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
145	20230807	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	-60	5	-1.44	31437970	7738	27.82	4060	4180	4060	5430	2930	4180	4062.80	1.10	585	4246	4212	4161	4127	4076	4230	4145	71	1250	500	3090	5	1	14288753	589	8.08	0.70	12	0.05	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.68	N	177830	500	71 억	157399	N	N	N	N
146	20230804	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4180	0	3	0.00	105871980	25558	64.29	4175	4195	4110	5430	2930	4180	4142.42	1.13	-3360	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	597	8.20	0.71	12	0.18	510.00	5856.00	5340	20230405	-21.72	3390	20220927	23.30	5340	-21.72	20230405	3515	18.92	20230103	5340	-21.72	20230405	3390	23.30	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
147	20230804	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4185	5	2	0.12	89845230	21728	54.65	4175	4190	4110	5430	2930	4180	4135.00	1.13	-2590	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	598	8.21	0.71	12	0.15	510.00	5856.00	5340	20230405	-21.63	3390	20220927	23.45	5340	-21.63	20230405	3515	19.06	20230103	5340	-21.63	20230405	3390	23.45	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
148	20230804	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	-60	5	-1.44	50503425	12223	30.75	4175	4190	4110	5430	2930	4180	4131.84	1.13	-3791	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	589	8.08	0.70	12	0.09	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
149	20230804	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	-50	5	-1.20	33305235	8042	20.23	4175	4190	4115	5430	2930	4180	4141.41	1.13	-2631	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	590	8.10	0.71	12	0.06	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
150	20230804	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4135	-45	5	-1.08	22273905	5367	13.50	4175	4190	4130	5430	2930	4180	4150.16	1.13	-579	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	591	8.11	0.71	12	0.04	510.00	5856.00	5340	20230405	-22.57	3390	20220927	21.98	5340	-22.57	20230405	3515	17.64	20230103	5340	-22.57	20230405	3390	21.98	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
151	20230804	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4155	-25	5	-0.60	14572955	3505	8.82	4175	4190	4130	5430	2930	4180	4157.76	1.13	-557	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	594	8.15	0.71	12	0.02	510.00	5856.00	5340	20230405	-22.19	3390	20220927	22.57	5340	-22.19	20230405	3515	18.21	20230103	5340	-22.19	20230405	3390	22.57	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
152	20230804	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	-50	5	-1.20	13909050	3345	8.41	4175	4190	4130	5430	2930	4180	4158.16	1.13	-398	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	590	8.10	0.71	12	0.02	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
153	20230804	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4150	-30	5	-0.72	5092995	1220	3.07	4175	4175	4150	5430	2930	4180	4174.59	1.13	-93	4276	4227	4136	4087	3996	4252	4112	71	1250	500	3090	5	1	14288753	593	8.14	0.71	12	0.01	510.00	5856.00	5340	20230405	-22.28	3390	20220927	22.42	5340	-22.28	20230405	3515	18.07	20230103	5340	-22.28	20230405	3390	22.42	20220927	4.64	N	177830	500	71 억	160763	N	N	N	N
154	20230803	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4180	55	2	1.33	164321180	39740	163.70	4055	4185	4045	5360	2890	4125	4134.91	1.12	1159	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	597	8.20	0.71	12	0.28	510.00	5856.00	5340	20230405	-21.72	3390	20220927	23.30	5340	-21.72	20230405	3515	18.92	20230103	5340	-21.72	20230405	3390	23.30	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
155	20230803	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4155	30	2	0.73	152587220	36929	152.12	4055	4185	4045	5360	2890	4125	4131.91	1.12	1262	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	594	8.15	0.71	12	0.26	510.00	5856.00	5340	20230405	-22.19	3390	20220927	22.57	5340	-22.19	20230405	3515	18.21	20230103	5340	-22.19	20230405	3390	22.57	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
156	20230803	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4155	30	2	0.73	114508495	27796	114.50	4055	4160	4045	5360	2890	4125	4119.60	1.12	-2686	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	594	8.15	0.71	12	0.19	510.00	5856.00	5340	20230405	-22.19	3390	20220927	22.57	5340	-22.19	20230405	3515	18.21	20230103	5340	-22.19	20230405	3390	22.57	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
157	20230803	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	5	2	0.12	87994345	21400	88.15	4055	4160	4045	5360	2890	4125	4111.89	1.12	-4575	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	590	8.10	0.71	12	0.15	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
158	20230803	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4080	-45	5	-1.09	80594775	19602	80.75	4055	4160	4045	5360	2890	4125	4111.56	1.12	-4350	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	583	8.00	0.70	12	0.14	510.00	5856.00	5340	20230405	-23.60	3390	20220927	20.35	5340	-23.60	20230405	3515	16.07	20230103	5340	-23.60	20230405	3390	20.35	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
159	20230803	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4100	-25	5	-0.61	74580690	18131	74.69	4055	4160	4045	5360	2890	4125	4113.44	1.12	-4029	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	586	8.04	0.70	12	0.13	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
160	20230803	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	5	2	0.12	58165820	14141	58.25	4055	4160	4045	5360	2890	4125	4113.27	1.12	-1782	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	590	8.10	0.71	12	0.10	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
161	20230803	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4100	-25	5	-0.61	17300965	4262	17.56	4055	4125	4045	5360	2890	4125	4059.35	1.12	-601	4175	4150	4120	4095	4065	4135	4080	71	1235	500	3050	5	1	14288753	586	8.04	0.70	12	0.03	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	4.74	N	177830	500	71 억	159601	N	N	N	N
162	20230802	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	10	2	0.24	99897670	24276	49.22	4145	4145	4090	5340	2885	4115	4115.08	1.16	-6173	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	589	8.09	0.70	12	0.17	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
163	20230802	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	5	2	0.12	93733025	22781	46.19	4145	4145	4090	5340	2885	4115	4114.53	1.16	-6173	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	589	8.08	0.70	12	0.16	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
164	20230802	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4115	0	3	0.00	88098845	21412	43.41	4145	4145	4090	5340	2885	4115	4114.46	1.16	-5519	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	588	8.07	0.70	12	0.15	510.00	5856.00	5340	20230405	-22.94	3390	20220927	21.39	5340	-22.94	20230405	3515	17.07	20230103	5340	-22.94	20230405	3390	21.39	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
165	20230802	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	5	2	0.12	73808075	17934	36.36	4145	4145	4090	5340	2885	4115	4115.54	1.16	-3231	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	589	8.08	0.70	12	0.13	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
166	20230802	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4120	5	2	0.12	71554495	17387	35.25	4145	4145	4090	5340	2885	4115	4115.40	1.16	-3231	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	589	8.08	0.70	12	0.12	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
167	20230802	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4110	-5	5	-0.12	49893845	12125	24.58	4145	4145	4090	5340	2885	4115	4114.96	1.16	-2082	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	587	8.06	0.70	12	0.08	510.00	5856.00	5340	20230405	-23.03	3390	20220927	21.24	5340	-23.03	20230405	3515	16.93	20230103	5340	-23.03	20230405	3390	21.24	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
168	20230802	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4130	15	2	0.36	27280200	6640	13.46	4145	4145	4090	5340	2885	4115	4108.46	1.16	-79	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	590	8.10	0.71	12	0.05	510.00	5856.00	5340	20230405	-22.66	3390	20220927	21.83	5340	-22.66	20230405	3515	17.50	20230103	5340	-22.66	20230405	3390	21.83	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
169	20230802	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4140	25	2	0.61	1618975	391	0.79	4145	4145	4115	5340	2885	4115	4140.60	1.16	-13	4175	4145	4110	4080	4045	4127	4062	71	1227	500	3040	5	1	14288753	592	8.12	0.71	12	0.00	510.00	5856.00	5340	20230405	-22.47	3390	20220927	22.12	5340	-22.47	20230405	3515	17.78	20230103	5340	-22.47	20230405	3390	22.12	20220927	4.74	N	177830	500	71 억	165756	N	N	N	N
170	20230801	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4115	15	2	0.37	199179725	48496	251.47	4140	4140	4075	5330	2870	4100	4107.14	1.11	7268	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	588	8.07	0.70	12	0.34	510.00	5856.00	5340	20230405	-22.94	3390	20220927	21.39	5340	-22.94	20230405	3515	17.07	20230103	5340	-22.94	20230405	3390	21.39	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
171	20230801	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	25	2	0.61	198504360	48332	250.62	4140	4140	4075	5330	2870	4100	4107.10	1.11	7273	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	589	8.09	0.70	12	0.34	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
172	20230801	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4105	5	2	0.12	137836205	33596	174.21	4140	4140	4075	5330	2870	4100	4102.76	1.11	-1093	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	587	8.05	0.70	12	0.24	510.00	5856.00	5340	20230405	-23.13	3390	20220927	21.09	5340	-23.13	20230405	3515	16.79	20230103	5340	-23.13	20230405	3390	21.09	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
173	20230801	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4115	15	2	0.37	108826160	26528	137.56	4140	4140	4075	5330	2870	4100	4102.31	1.11	1690	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	588	8.07	0.70	12	0.19	510.00	5856.00	5340	20230405	-22.94	3390	20220927	21.39	5340	-22.94	20230405	3515	17.07	20230103	5340	-22.94	20230405	3390	21.39	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
174	20230801	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	25	2	0.61	106242200	25900	134.30	4140	4140	4075	5330	2870	4100	4102.02	1.11	1690	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	589	8.09	0.70	12	0.18	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
175	20230801	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4125	25	2	0.61	95783040	23352	121.09	4140	4140	4075	5330	2870	4100	4101.71	1.11	554	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	589	8.09	0.70	12	0.16	510.00	5856.00	5340	20230405	-22.75	3390	20220927	21.68	5340	-22.75	20230405	3515	17.35	20230103	5340	-22.75	20230405	3390	21.68	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
176	20230801	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4110	10	2	0.24	57854105	14102	73.12	4140	4140	4090	5330	2870	4100	4102.55	1.11	-1293	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	587	8.06	0.70	12	0.10	510.00	5856.00	5340	20230405	-23.03	3390	20220927	21.24	5340	-23.03	20230405	3515	16.93	20230103	5340	-23.03	20230405	3390	21.24	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N
177	20230801	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4100	0	3	0.00	3518610	858	4.45	4140	4140	4090	5330	2870	4100	4100.94	1.11	-253	4183	4141	4068	4026	3953	4162	4047	71	1230	500	3030	5	1	14288753	586	8.04	0.70	12	0.01	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	4.87	N	177830	500	71 억	158488	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History