KissMeData/032820/price/prices-20230701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	18	2	1.35	717054695	533923	74.43	1341	1353	1325	1735	935	1335	1342.98	1.34	0	106834	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2056	61.50	2.13	12	0.35	22.00	634.00	2245	20220826	-39.73	1245	20221013	8.67	1920	-29.53	20230420	1245	8.67	20230103	2245	-39.73	20220826	1245	8.67	20221013	1.84	N	032820	500	759 억	2034582	N	N	2491	N	N
3	20230731	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	14	2	1.05	635806918	473801	66.05	1341	1349	1325	1735	935	1335	1341.93	1.34	0	65183	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2050	61.32	2.13	12	0.31	22.00	634.00	2245	20220826	-39.91	1245	20221013	8.35	1920	-29.74	20230420	1245	8.35	20230103	2245	-39.91	20220826	1245	8.35	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
4	20230731	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	12	2	0.90	596911620	444931	62.03	1341	1349	1325	1735	935	1335	1341.58	1.34	0	54475	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2046	61.23	2.12	12	0.29	22.00	634.00	2245	20220826	-40.00	1245	20221013	8.19	1920	-29.84	20230420	1245	8.19	20230103	2245	-40.00	20220826	1245	8.19	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
5	20230731	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	12	2	0.90	493346424	367856	51.28	1341	1349	1325	1735	935	1335	1341.14	1.34	0	35091	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2046	61.23	2.12	12	0.24	22.00	634.00	2245	20220826	-40.00	1245	20221013	8.19	1920	-29.84	20230420	1245	8.19	20230103	2245	-40.00	20220826	1245	8.19	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
6	20230731	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	11	2	0.82	448191420	334294	46.60	1341	1349	1325	1735	935	1335	1340.71	1.34	0	41220	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2045	61.18	2.12	12	0.22	22.00	634.00	2245	20220826	-40.04	1245	20221013	8.11	1920	-29.90	20230420	1245	8.11	20230103	2245	-40.04	20220826	1245	8.11	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
7	20230731	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	9	2	0.67	398771495	297518	41.48	1341	1349	1325	1735	935	1335	1340.33	1.34	0	41445	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2042	61.09	2.12	12	0.20	22.00	634.00	2245	20220826	-40.13	1245	20221013	7.95	1920	-30.00	20230420	1245	7.95	20230103	2245	-40.13	20220826	1245	7.95	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
8	20230731	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	12	2	0.90	285928456	213559	29.77	1341	1349	1325	1735	935	1335	1338.87	1.34	0	39018	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2046	61.23	2.12	12	0.14	22.00	634.00	2245	20220826	-40.00	1245	20221013	8.19	1920	-29.84	20230420	1245	8.19	20230103	2245	-40.00	20220826	1245	8.19	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
9	20230731	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	9	2	0.67	11051187	8241	1.15	1341	1344	1341	1735	935	1335	1341.00	1.34	0	-2478	1368	1351	1325	1308	1282	1360	1317	760	400	500	960	1	1	151928022	2042	61.09	2.12	12	0.01	22.00	634.00	2245	20220826	-40.13	1245	20221013	7.95	1920	-30.00	20230420	1245	7.95	20230103	2245	-40.13	20220826	1245	7.95	20221013	1.84	N	032820	500	759 억	2034582	N	N	799	N	N
10	20230728	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	30	2	2.30	945419380	711404	64.80	1305	1342	1299	1696	914	1305	1328.97	1.20	0	217072	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2028	60.68	2.11	12	0.47	22.00	634.00	2245	20220826	-40.53	1245	20221013	7.23	1920	-30.47	20230420	1245	7.23	20230103	2245	-40.53	20220826	1245	7.23	20221013	1.85	N	032820	500	759 억	1817910	N	N	799	N	N
11	20230728	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	28	2	2.15	921699124	693639	63.19	1305	1342	1299	1696	914	1305	1328.82	1.20	0	217945	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2025	60.59	2.10	12	0.46	22.00	634.00	2245	20220826	-40.62	1245	20221013	7.07	1920	-30.57	20230420	1245	7.07	20230103	2245	-40.62	20220826	1245	7.07	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
12	20230728	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	31	2	2.38	832408510	626684	57.09	1305	1342	1299	1696	914	1305	1328.31	1.20	0	205883	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2030	60.73	2.11	12	0.41	22.00	634.00	2245	20220826	-40.49	1245	20221013	7.31	1920	-30.42	20230420	1245	7.31	20230103	2245	-40.49	20220826	1245	7.31	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
13	20230728	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	33	2	2.53	782273011	589109	53.66	1305	1342	1299	1696	914	1305	1327.93	1.20	0	197484	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2033	60.82	2.11	12	0.39	22.00	634.00	2245	20220826	-40.40	1245	20221013	7.47	1920	-30.31	20230420	1245	7.47	20230103	2245	-40.40	20220826	1245	7.47	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
14	20230728	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	28	2	2.15	634805542	478818	43.62	1305	1339	1299	1696	914	1305	1325.82	1.20	0	124753	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2025	60.59	2.10	12	0.32	22.00	634.00	2245	20220826	-40.62	1245	20221013	7.07	1920	-30.57	20230420	1245	7.07	20230103	2245	-40.62	20220826	1245	7.07	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
15	20230728	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	30	2	2.30	462634055	349862	31.87	1305	1338	1299	1696	914	1305	1322.38	1.20	0	106114	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2028	60.68	2.11	12	0.23	22.00	634.00	2245	20220826	-40.53	1245	20221013	7.23	1920	-30.47	20230420	1245	7.23	20230103	2245	-40.53	20220826	1245	7.23	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
16	20230728	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	24	2	1.84	278196111	211264	19.24	1305	1330	1299	1696	914	1305	1316.87	1.20	0	66200	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	2019	60.41	2.10	12	0.14	22.00	634.00	2245	20220826	-40.80	1245	20221013	6.75	1920	-30.78	20230420	1245	6.75	20230103	2245	-40.80	20220826	1245	6.75	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
17	20230728	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-6	5	-0.46	28757949	22051	2.01	1305	1305	1299	1696	914	1305	1304.12	1.20	0	-857	1372	1338	1295	1261	1218	1355	1278	760	391	500	930	1	1	151928022	1974	59.05	2.05	12	0.01	22.00	634.00	2245	20220826	-42.14	1245	20221013	4.34	1920	-32.34	20230420	1245	4.34	20230103	2245	-42.14	20220826	1245	4.34	20221013	1.85	N	032820	500	759 억	1817910	N	N	0	N	N
18	20230727	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	46	2	3.65	1422462471	1088634	35.88	1252	1329	1252	1636	882	1259	1306.65	1.22	-195738	-34591	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1983	59.32	2.06	12	0.72	22.00	634.00	2245	20220826	-41.87	1245	20221013	4.82	1920	-32.03	20230420	1245	4.82	20230103	2245	-41.87	20220826	1245	4.82	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
19	20230727	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	42	2	3.34	1364976450	1044512	34.43	1252	1329	1252	1636	882	1259	1306.81	1.22	-195738	-30904	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1977	59.14	2.05	12	0.69	22.00	634.00	2245	20220826	-42.05	1245	20221013	4.50	1920	-32.24	20230420	1245	4.50	20230103	2245	-42.05	20220826	1245	4.50	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
20	20230727	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	45	2	3.57	1248602495	955236	31.49	1252	1329	1252	1636	882	1259	1307.11	1.22	-195738	-36579	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1981	59.27	2.06	12	0.63	22.00	634.00	2245	20220826	-41.92	1245	20221013	4.74	1920	-32.08	20230420	1245	4.74	20230103	2245	-41.92	20220826	1245	4.74	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
21	20230727	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	41	2	3.26	1200432812	918177	30.26	1252	1329	1252	1636	882	1259	1307.41	1.22	-195738	-41010	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1975	59.09	2.05	12	0.60	22.00	634.00	2245	20220826	-42.09	1245	20221013	4.42	1920	-32.29	20230420	1245	4.42	20230103	2245	-42.09	20220826	1245	4.42	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
22	20230727	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	53	2	4.21	1078029137	824172	27.17	1252	1329	1252	1636	882	1259	1308.01	1.22	-195738	-57501	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1993	59.64	2.07	12	0.54	22.00	634.00	2245	20220826	-41.56	1245	20221013	5.38	1920	-31.67	20230420	1245	5.38	20230103	2245	-41.56	20220826	1245	5.38	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
23	20230727	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	50	2	3.97	904573417	692234	22.82	1252	1329	1252	1636	882	1259	1306.75	1.22	-195738	-62539	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1989	59.50	2.06	12	0.46	22.00	634.00	2245	20220826	-41.69	1245	20221013	5.14	1920	-31.82	20230420	1245	5.14	20230103	2245	-41.69	20220826	1245	5.14	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
24	20230727	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	53	2	4.21	750413015	574364	18.93	1252	1329	1252	1636	882	1259	1306.51	1.22	-195738	-76852	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1993	59.64	2.07	12	0.38	22.00	634.00	2245	20220826	-41.56	1245	20221013	5.38	1920	-31.67	20230420	1245	5.38	20230103	2245	-41.56	20220826	1245	5.38	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
25	20230727	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	25	2	1.99	60936156	48281	1.59	1252	1285	1252	1636	882	1259	1262.11	1.22	-195738	12922	1399	1328	1289	1218	1179	1309	1199	760	377	500	900	1	1	151928022	1951	58.36	2.03	12	0.03	22.00	634.00	2245	20220826	-42.81	1245	20221013	3.13	1920	-33.12	20230420	1245	3.13	20230103	2245	-42.81	20220826	1245	3.13	20221013	1.87	N	032820	500	759 억	1853499	N	N	0	N	N
26	20230726	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1259	-96	5	-7.08	3868004416	3020263	252.59	1355	1360	1250	1761	949	1355	1280.72	1.35	0	-200244	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1913	57.23	1.99	12	1.99	22.00	634.00	2245	20220826	-43.92	1245	20221013	1.12	1920	-34.43	20230420	1245	1.12	20230103	2245	-43.92	20220826	1245	1.12	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
27	20230726	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	-92	5	-6.79	3728292871	2909375	243.31	1355	1360	1250	1761	949	1355	1281.48	1.35	0	-210404	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1919	57.41	1.99	12	1.91	22.00	634.00	2245	20220826	-43.74	1245	20221013	1.45	1920	-34.22	20230420	1245	1.45	20230103	2245	-43.74	20220826	1245	1.45	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
28	20230726	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	-95	5	-7.01	3547031153	2765704	231.30	1355	1360	1250	1761	949	1355	1282.51	1.35	0	-246229	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1914	57.27	1.99	12	1.82	22.00	634.00	2245	20220826	-43.88	1245	20221013	1.20	1920	-34.38	20230420	1245	1.20	20230103	2245	-43.88	20220826	1245	1.20	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
29	20230726	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-94	5	-6.94	3035261712	2358442	197.24	1355	1360	1261	1761	949	1355	1286.98	1.35	0	-230842	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1916	57.32	1.99	12	1.55	22.00	634.00	2245	20220826	-43.83	1245	20221013	1.29	1920	-34.32	20230420	1245	1.29	20230103	2245	-43.83	20220826	1245	1.29	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
30	20230726	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	-84	5	-6.20	2601083230	2015891	168.59	1355	1360	1261	1761	949	1355	1290.29	1.35	0	-168719	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1931	57.77	2.00	12	1.33	22.00	634.00	2245	20220826	-43.39	1245	20221013	2.09	1920	-33.80	20230420	1245	2.09	20230103	2245	-43.39	20220826	1245	2.09	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
31	20230726	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	-84	5	-6.20	2333018493	1805366	150.98	1355	1360	1261	1761	949	1355	1292.27	1.35	0	-163743	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1931	57.77	2.00	12	1.19	22.00	634.00	2245	20220826	-43.39	1245	20221013	2.09	1920	-33.80	20230420	1245	2.09	20230103	2245	-43.39	20220826	1245	2.09	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
32	20230726	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-65	5	-4.80	1398997518	1072800	89.72	1355	1360	1285	1761	949	1355	1304.06	1.35	0	-91251	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	1960	58.64	2.03	12	0.71	22.00	634.00	2245	20220826	-42.54	1245	20221013	3.61	1920	-32.81	20230420	1245	3.61	20230103	2245	-42.54	20220826	1245	3.61	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
33	20230726	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-24	5	-1.77	55620369	41251	3.45	1355	1360	1331	1761	949	1355	1348.34	1.35	0	-11437	1389	1372	1361	1344	1333	1366	1338	760	406	500	970	1	1	151928022	2022	60.50	2.10	12	0.03	22.00	634.00	2245	20220826	-40.71	1245	20221013	6.91	1920	-30.68	20230420	1245	6.91	20230103	2245	-40.71	20220826	1245	6.91	20221013	1.90	N	032820	500	759 억	2049237	N	N	3367	N	N
34	20230725	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	-24	5	-1.74	1601419515	1178163	64.33	1361	1378	1350	1792	966	1379	1359.25	1.30	0	79016	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2059	61.59	2.14	12	0.78	22.00	634.00	2245	20220826	-39.64	1245	20221013	8.84	1920	-29.43	20230420	1245	8.84	20230103	2245	-39.64	20220826	1245	8.84	20221013	1.88	N	032820	500	759 억	1968495	N	N	3367	N	N
35	20230725	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	-19	5	-1.38	1514886781	1114436	60.85	1361	1378	1350	1792	966	1379	1359.33	1.30	0	77413	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2066	61.82	2.15	12	0.73	22.00	634.00	2245	20220826	-39.42	1245	20221013	9.24	1920	-29.17	20230420	1245	9.24	20230103	2245	-39.42	20220826	1245	9.24	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
36	20230725	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-26	5	-1.89	1335599394	982446	53.64	1361	1378	1350	1792	966	1379	1359.46	1.30	0	78116	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2056	61.50	2.13	12	0.65	22.00	634.00	2245	20220826	-39.73	1245	20221013	8.67	1920	-29.53	20230420	1245	8.67	20230103	2245	-39.73	20220826	1245	8.67	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
37	20230725	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	-15	5	-1.09	1159493880	852774	46.56	1361	1378	1350	1792	966	1379	1359.67	1.30	0	95835	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2072	62.00	2.15	12	0.56	22.00	634.00	2245	20220826	-39.24	1245	20221013	9.56	1920	-28.96	20230420	1245	9.56	20230103	2245	-39.24	20220826	1245	9.56	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
38	20230725	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-14	5	-1.02	1045153791	769133	41.99	1361	1378	1350	1792	966	1379	1358.86	1.30	0	82764	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2074	62.05	2.15	12	0.51	22.00	634.00	2245	20220826	-39.20	1245	20221013	9.64	1920	-28.91	20230420	1245	9.64	20230103	2245	-39.20	20220826	1245	9.64	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
39	20230725	110404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	-28	5	-2.03	847784938	623705	34.05	1361	1378	1350	1792	966	1379	1359.26	1.30	0	21449	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2053	61.41	2.13	12	0.41	22.00	634.00	2245	20220826	-39.82	1245	20221013	8.51	1920	-29.64	20230420	1245	8.51	20230103	2245	-39.82	20220826	1245	8.51	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
40	20230725	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	-15	5	-1.09	549239079	403753	22.04	1361	1378	1351	1792	966	1379	1360.32	1.30	0	40922	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2072	62.00	2.15	12	0.27	22.00	634.00	2245	20220826	-39.24	1245	20221013	9.56	1920	-28.96	20230420	1245	9.56	20230103	2245	-39.24	20220826	1245	9.56	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
41	20230725	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	-4	5	-0.29	59129216	43311	2.36	1361	1378	1360	1792	966	1379	1365.13	1.30	0	-1197	1457	1417	1397	1357	1337	1408	1348	760	413	500	990	1	1	151928022	2089	62.50	2.17	12	0.03	22.00	634.00	2245	20220826	-38.75	1245	20221013	10.44	1920	-28.39	20230420	1245	10.44	20230103	2245	-38.75	20220826	1245	10.44	20221013	1.88	N	032820	500	759 억	1968495	N	N	1264	N	N
42	20230724	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-49	5	-3.43	2511609841	1811745	181.67	1434	1437	1377	1856	1000	1428	1386.29	1.40	0	-158682	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2095	62.68	2.18	12	1.19	22.00	634.00	2245	20220826	-38.57	1245	20221013	10.76	1920	-28.18	20230420	1245	10.76	20230103	2245	-38.57	20220826	1245	10.76	20221013	1.88	N	032820	500	759 억	2127146	N	N	1264	N	N
43	20230724	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	-47	5	-3.29	2398349533	1729606	173.43	1434	1437	1377	1856	1000	1428	1386.63	1.40	0	-155274	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2098	62.77	2.18	12	1.14	22.00	634.00	2245	20220826	-38.49	1245	20221013	10.92	1920	-28.07	20230420	1245	10.92	20230103	2245	-38.49	20220826	1245	10.92	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
44	20230724	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-48	5	-3.36	2240515790	1615205	161.96	1434	1437	1377	1856	1000	1428	1387.13	1.40	0	-184600	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2097	62.73	2.18	12	1.06	22.00	634.00	2245	20220826	-38.53	1245	20221013	10.84	1920	-28.12	20230420	1245	10.84	20230103	2245	-38.53	20220826	1245	10.84	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
45	20230724	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-48	5	-3.36	2055376886	1480914	148.50	1434	1437	1378	1856	1000	1428	1387.90	1.40	0	-198778	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2097	62.73	2.18	12	0.97	22.00	634.00	2245	20220826	-38.53	1245	20221013	10.84	1920	-28.12	20230420	1245	10.84	20230103	2245	-38.53	20220826	1245	10.84	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
46	20230724	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-49	5	-3.43	1917106398	1380684	138.45	1434	1437	1378	1856	1000	1428	1388.51	1.40	0	-198778	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2095	62.68	2.18	12	0.91	22.00	634.00	2245	20220826	-38.57	1245	20221013	10.76	1920	-28.18	20230420	1245	10.76	20230103	2245	-38.57	20220826	1245	10.76	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
47	20230724	110404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	-47	5	-3.29	1578320905	1135172	113.83	1434	1437	1380	1856	1000	1428	1390.37	1.40	0	-198857	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2098	62.77	2.18	12	0.75	22.00	634.00	2245	20220826	-38.49	1245	20221013	10.92	1920	-28.07	20230420	1245	10.92	20230103	2245	-38.49	20220826	1245	10.92	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
48	20230724	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-40	5	-2.80	942082758	675003	67.68	1434	1437	1380	1856	1000	1428	1395.65	1.40	0	-122247	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2109	63.09	2.19	12	0.44	22.00	634.00	2245	20220826	-38.17	1245	20221013	11.49	1920	-27.71	20230420	1245	11.49	20230103	2245	-38.17	20220826	1245	11.49	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
49	20230724	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1408	-20	5	-1.40	123120718	86641	8.69	1434	1437	1408	1856	1000	1428	1421.01	1.40	0	-61547	1458	1443	1429	1414	1400	1436	1407	760	428	500	1020	1	1	151928022	2139	64.00	2.22	12	0.06	22.00	634.00	2245	20220826	-37.28	1245	20221013	13.09	1920	-26.67	20230420	1245	13.09	20230103	2245	-37.28	20220826	1245	13.09	20221013	1.88	N	032820	500	759 억	2127146	N	N	166	N	N
50	20230721	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	-21	5	-1.45	1411811317	990479	127.59	1441	1444	1415	1883	1015	1449	1425.34	1.34	0	98319	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2170	64.91	2.25	12	0.65	22.00	634.00	2245	20220826	-36.39	1245	20221013	14.70	1920	-25.62	20230420	1245	14.70	20230103	2245	-36.39	20220826	1245	14.70	20221013	1.86	N	032820	500	759 억	2028827	N	N	166	N	N
51	20230721	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	-22	5	-1.52	1356589129	951772	122.60	1441	1444	1415	1883	1015	1449	1425.29	1.34	0	97132	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2168	64.86	2.25	12	0.63	22.00	634.00	2245	20220826	-36.44	1245	20221013	14.62	1920	-25.68	20230420	1245	14.62	20230103	2245	-36.44	20220826	1245	14.62	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
52	20230721	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	-18	5	-1.24	1236530222	867696	111.77	1441	1444	1415	1883	1015	1449	1425.03	1.34	0	102020	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2174	65.05	2.26	12	0.57	22.00	634.00	2245	20220826	-36.26	1245	20221013	14.94	1920	-25.47	20230420	1245	14.94	20230103	2245	-36.26	20220826	1245	14.94	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
53	20230721	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-14	5	-0.97	1128596744	792306	102.06	1441	1444	1415	1883	1015	1449	1424.40	1.34	0	125856	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2180	65.23	2.26	12	0.52	22.00	634.00	2245	20220826	-36.08	1245	20221013	15.26	1920	-25.26	20230420	1245	15.26	20230103	2245	-36.08	20220826	1245	15.26	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
54	20230721	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-19	5	-1.31	1059749430	744214	95.87	1441	1444	1415	1883	1015	1449	1423.93	1.34	0	128164	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2173	65.00	2.26	12	0.49	22.00	634.00	2245	20220826	-36.30	1245	20221013	14.86	1920	-25.52	20230420	1245	14.86	20230103	2245	-36.30	20220826	1245	14.86	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
55	20230721	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	-18	5	-1.24	951252587	668275	86.08	1441	1444	1415	1883	1015	1449	1423.39	1.34	0	132752	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2174	65.05	2.26	12	0.44	22.00	634.00	2245	20220826	-36.26	1245	20221013	14.94	1920	-25.47	20230420	1245	14.94	20230103	2245	-36.26	20220826	1245	14.94	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
56	20230721	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	-26	5	-1.79	730459677	513340	66.13	1441	1444	1415	1883	1015	1449	1422.88	1.34	0	84112	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2162	64.68	2.24	12	0.34	22.00	634.00	2245	20220826	-36.61	1245	20221013	14.30	1920	-25.89	20230420	1245	14.30	20230103	2245	-36.61	20220826	1245	14.30	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
57	20230721	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-14	5	-0.97	69177594	48030	6.19	1441	1444	1434	1883	1015	1449	1440.01	1.34	0	-16666	1477	1462	1444	1429	1411	1470	1437	760	434	500	1040	1	1	151928022	2180	65.23	2.26	12	0.03	22.00	634.00	2245	20220826	-36.08	1245	20221013	15.26	1920	-25.26	20230420	1245	15.26	20230103	2245	-36.08	20220826	1245	15.26	20221013	1.86	N	032820	500	759 억	2028827	N	N	788	N	N
58	20230720	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	5	2	0.35	1097783887	760619	67.47	1427	1459	1426	1877	1011	1444	1443.24	1.25	0	132139	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2201	65.86	2.29	12	0.50	22.00	634.00	2245	20220826	-35.46	1245	20221013	16.39	1920	-24.53	20230420	1245	16.39	20230103	2245	-35.46	20220826	1245	16.39	20221013	1.83	N	032820	500	759 억	1896688	N	N	752	N	N
59	20230720	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1446	2	2	0.14	1045257169	724369	64.26	1427	1459	1426	1877	1011	1444	1442.99	1.25	0	132054	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2197	65.73	2.28	12	0.48	22.00	634.00	2245	20220826	-35.59	1245	20221013	16.14	1920	-24.69	20230420	1245	16.14	20230103	2245	-35.59	20220826	1245	16.14	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
60	20230720	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	1	2	0.07	865736822	600102	53.23	1427	1459	1426	1877	1011	1444	1442.65	1.25	0	92894	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2195	65.68	2.28	12	0.39	22.00	634.00	2245	20220826	-35.63	1245	20221013	16.06	1920	-24.74	20230420	1245	16.06	20230103	2245	-35.63	20220826	1245	16.06	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
61	20230720	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	9	2	0.62	725756109	503329	44.65	1427	1459	1426	1877	1011	1444	1441.91	1.25	0	92903	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2208	66.05	2.29	12	0.33	22.00	634.00	2245	20220826	-35.28	1245	20221013	16.71	1920	-24.32	20230420	1245	16.71	20230103	2245	-35.28	20220826	1245	16.71	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
62	20230720	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	6	2	0.42	664732128	461260	40.92	1427	1459	1426	1877	1011	1444	1441.11	1.25	0	92906	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2203	65.91	2.29	12	0.30	22.00	634.00	2245	20220826	-35.41	1245	20221013	16.47	1920	-24.48	20230420	1245	16.47	20230103	2245	-35.41	20220826	1245	16.47	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
63	20230720	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	5	2	0.35	566108577	393430	34.90	1427	1456	1426	1877	1011	1444	1438.89	1.25	0	103338	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2201	65.86	2.29	12	0.26	22.00	634.00	2245	20220826	-35.46	1245	20221013	16.39	1920	-24.53	20230420	1245	16.39	20230103	2245	-35.46	20220826	1245	16.39	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
64	20230720	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	1	2	0.07	407905276	283896	25.18	1427	1456	1426	1877	1011	1444	1436.78	1.25	0	61925	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2195	65.68	2.28	12	0.19	22.00	634.00	2245	20220826	-35.63	1245	20221013	16.06	1920	-24.74	20230420	1245	16.06	20230103	2245	-35.63	20220826	1245	16.06	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
65	20230720	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-14	5	-0.97	62922540	44052	3.91	1427	1439	1426	1877	1011	1444	1427.85	1.25	0	7182	1496	1469	1446	1419	1396	1483	1433	760	433	500	1030	1	1	151928022	2173	65.00	2.26	12	0.03	22.00	634.00	2245	20220826	-36.30	1245	20221013	14.86	1920	-25.52	20230420	1245	14.86	20230103	2245	-36.30	20220826	1245	14.86	20221013	1.83	N	032820	500	759 억	1896688	N	N	155	N	N
66	20230719	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1444	-1	5	-0.07	1612934516	1116116	89.21	1440	1473	1423	1878	1012	1445	1445.14	1.24	0	9130	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2194	65.64	2.28	12	0.73	22.00	634.00	2245	20220826	-35.68	1245	20221013	15.98	1920	-24.79	20230420	1245	15.98	20230103	2245	-35.68	20220826	1245	15.98	20221013	1.85	N	032820	500	759 억	1889459	N	N	104	N	N
67	20230719	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-2	5	-0.14	1507504855	1043267	83.39	1440	1473	1423	1878	1012	1445	1444.98	1.24	0	-17402	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2192	65.59	2.28	12	0.69	22.00	634.00	2245	20220826	-35.72	1245	20221013	15.90	1920	-24.84	20230420	1245	15.90	20230103	2245	-35.72	20220826	1245	15.90	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
68	20230719	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	0	3	0.00	1392597314	963508	77.02	1440	1473	1423	1878	1012	1445	1445.34	1.24	0	-13412	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2195	65.68	2.28	12	0.63	22.00	634.00	2245	20220826	-35.63	1245	20221013	16.06	1920	-24.74	20230420	1245	16.06	20230103	2245	-35.63	20220826	1245	16.06	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
69	20230719	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1453	8	2	0.55	1301578368	900591	71.99	1440	1473	1423	1878	1012	1445	1445.25	1.24	0	4796	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2208	66.05	2.29	12	0.59	22.00	634.00	2245	20220826	-35.28	1245	20221013	16.71	1920	-24.32	20230420	1245	16.71	20230103	2245	-35.28	20220826	1245	16.71	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
70	20230719	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	5	2	0.35	1211188743	838264	67.00	1440	1473	1423	1878	1012	1445	1444.88	1.24	0	3440	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2203	65.91	2.29	12	0.55	22.00	634.00	2245	20220826	-35.41	1245	20221013	16.47	1920	-24.48	20230420	1245	16.47	20230103	2245	-35.41	20220826	1245	16.47	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
71	20230719	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-4	5	-0.28	1059264357	733222	58.61	1440	1473	1423	1878	1012	1445	1444.67	1.24	0	-593	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2189	65.50	2.27	12	0.48	22.00	634.00	2245	20220826	-35.81	1245	20221013	15.74	1920	-24.95	20230420	1245	15.74	20230103	2245	-35.81	20220826	1245	15.74	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
72	20230719	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1456	11	2	0.76	750292974	520432	41.60	1440	1466	1423	1878	1012	1445	1441.66	1.24	0	-6812	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2212	66.18	2.30	12	0.34	22.00	634.00	2245	20220826	-35.14	1245	20221013	16.95	1920	-24.17	20230420	1245	16.95	20230103	2245	-35.14	20220826	1245	16.95	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
73	20230719	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	3	2	0.21	102279692	70852	5.66	1440	1448	1440	1878	1012	1445	1443.54	1.24	0	17199	1500	1472	1457	1429	1414	1465	1422	760	433	500	1040	1	1	151928022	2200	65.82	2.28	12	0.05	22.00	634.00	2245	20220826	-35.50	1245	20221013	16.31	1920	-24.58	20230420	1245	16.31	20230103	2245	-35.50	20220826	1245	16.31	20221013	1.85	N	032820	500	759 억	1889459	N	N	1153	N	N
74	20230718	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	-27	5	-1.83	1788771066	1225204	68.49	1472	1485	1442	1913	1031	1472	1459.99	1.29	0	-74790	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2195	65.68	2.28	12	0.81	22.00	634.00	2245	20220826	-35.63	1245	20221013	16.06	1920	-24.74	20230420	1245	16.06	20230103	2245	-35.63	20220826	1245	16.06	20221013	1.84	N	032820	500	759 억	1964246	N	N	1153	N	N
75	20230718	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	-22	5	-1.49	1650883393	1129819	63.16	1472	1485	1446	1913	1031	1472	1461.19	1.29	0	-75633	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2203	65.91	2.29	12	0.74	22.00	634.00	2245	20220826	-35.41	1245	20221013	16.47	1920	-24.48	20230420	1245	16.47	20230103	2245	-35.41	20220826	1245	16.47	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
76	20230718	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	-22	5	-1.49	1424121789	973393	54.41	1472	1485	1450	1913	1031	1472	1463.05	1.29	0	-72946	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2203	65.91	2.29	12	0.64	22.00	634.00	2245	20220826	-35.41	1245	20221013	16.47	1920	-24.48	20230420	1245	16.47	20230103	2245	-35.41	20220826	1245	16.47	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
77	20230718	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1452	-20	5	-1.36	1265511882	864110	48.30	1472	1485	1451	1913	1031	1472	1464.53	1.29	0	-70045	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2206	66.00	2.29	12	0.57	22.00	634.00	2245	20220826	-35.32	1245	20221013	16.63	1920	-24.38	20230420	1245	16.63	20230103	2245	-35.32	20220826	1245	16.63	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
78	20230718	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1456	-16	5	-1.09	1129627665	770609	43.08	1472	1485	1456	1913	1031	1472	1465.89	1.29	0	-70045	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2212	66.18	2.30	12	0.51	22.00	634.00	2245	20220826	-35.14	1245	20221013	16.95	1920	-24.17	20230420	1245	16.95	20230103	2245	-35.14	20220826	1245	16.95	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
79	20230718	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	-11	5	-0.75	901244537	614111	34.33	1472	1485	1459	1913	1031	1472	1467.56	1.29	0	-70206	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2220	66.41	2.30	12	0.40	22.00	634.00	2245	20220826	-34.92	1245	20221013	17.35	1920	-23.91	20230420	1245	17.35	20230103	2245	-34.92	20220826	1245	17.35	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
80	20230718	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	-5	5	-0.34	712245961	484803	27.10	1472	1485	1459	1913	1031	1472	1469.15	1.29	0	-56085	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2229	66.68	2.31	12	0.32	22.00	634.00	2245	20220826	-34.65	1245	20221013	17.83	1920	-23.59	20230420	1245	17.83	20230103	2245	-34.65	20220826	1245	17.83	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
81	20230718	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1484	12	2	0.82	29633438	20072	1.12	1472	1484	1472	1913	1031	1472	1476.36	1.29	0	4404	1532	1502	1487	1457	1442	1494	1449	760	441	500	1050	1	1	151928022	2255	67.45	2.34	12	0.01	22.00	634.00	2245	20220826	-33.90	1245	20221013	19.20	1920	-22.71	20230420	1245	19.20	20230103	2245	-33.90	20220826	1245	19.20	20221013	1.84	N	032820	500	759 억	1964246	N	N	93	N	N
82	20230717	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1472	-33	5	-2.19	2601850481	1751554	51.59	1507	1517	1472	1956	1054	1505	1485.52	1.35	0	-87127	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2236	66.91	2.32	12	1.15	22.00	634.00	2245	20220826	-34.43	1245	20221013	18.23	1920	-23.33	20230420	1245	18.23	20230103	2245	-34.43	20220826	1245	18.23	20221013	1.83	N	032820	500	759 억	2058187	N	N	47	N	N
83	20230717	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1477	-28	5	-1.86	2298092806	1545517	45.52	1507	1517	1472	1956	1054	1505	1486.93	1.35	0	-101226	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2244	67.14	2.33	12	1.02	22.00	634.00	2245	20220826	-34.21	1245	20221013	18.63	1920	-23.07	20230420	1245	18.63	20230103	2245	-34.21	20220826	1245	18.63	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
84	20230717	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1481	-24	5	-1.59	2131335955	1432681	42.20	1507	1517	1472	1956	1054	1505	1487.65	1.35	0	-98401	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2250	67.32	2.34	12	0.94	22.00	634.00	2245	20220826	-34.03	1245	20221013	18.96	1920	-22.86	20230420	1245	18.96	20230103	2245	-34.03	20220826	1245	18.96	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
85	20230717	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1483	-22	5	-1.46	1962210227	1318469	38.83	1507	1517	1472	1956	1054	1505	1488.24	1.35	0	-100879	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2253	67.41	2.34	12	0.87	22.00	634.00	2245	20220826	-33.94	1245	20221013	19.12	1920	-22.76	20230420	1245	19.12	20230103	2245	-33.94	20220826	1245	19.12	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
86	20230717	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1481	-24	5	-1.59	1866486420	1253947	36.93	1507	1517	1472	1956	1054	1505	1488.48	1.35	0	-98053	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2250	67.32	2.34	12	0.83	22.00	634.00	2245	20220826	-34.03	1245	20221013	18.96	1920	-22.86	20230420	1245	18.96	20230103	2245	-34.03	20220826	1245	18.96	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
87	20230717	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1478	-27	5	-1.79	1360207330	913607	26.91	1507	1517	1472	1956	1054	1505	1488.82	1.35	0	45433	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2245	67.18	2.33	12	0.60	22.00	634.00	2245	20220826	-34.16	1245	20221013	18.71	1920	-23.02	20230420	1245	18.71	20230103	2245	-34.16	20220826	1245	18.71	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
88	20230717	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1483	-22	5	-1.46	1047259715	702212	20.68	1507	1517	1472	1956	1054	1505	1491.36	1.35	0	41833	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2253	67.41	2.34	12	0.46	22.00	634.00	2245	20220826	-33.94	1245	20221013	19.12	1920	-22.76	20230420	1245	19.12	20230103	2245	-33.94	20220826	1245	19.12	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
89	20230717	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1485	-20	5	-1.33	184523188	122973	3.62	1507	1514	1480	1956	1054	1505	1500.49	1.35	0	-68139	1597	1551	1524	1478	1451	1537	1464	760	451	500	1080	1	1	151928022	2256	67.50	2.34	12	0.08	22.00	634.00	2245	20220826	-33.85	1245	20221013	19.28	1920	-22.66	20230420	1245	19.28	20230103	2245	-33.85	20220826	1245	19.28	20221013	1.83	N	032820	500	759 억	2058187	N	N	863	N	N
90	20230714	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	-88	5	-5.52	5009687657	3306192	54.19	1568	1570	1497	2070	1116	1593	1515.12	1.44	0	-131535	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2287	68.41	2.37	12	2.18	22.00	634.00	2245	20220826	-32.96	1245	20221013	20.88	1920	-21.61	20230420	1245	20.88	20230103	2245	-32.96	20220826	1245	20.88	20221013	1.80	N	032820	500	759 억	2189187	N	N	863	N	N
91	20230714	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	-84	5	-5.27	4812957338	3175598	52.05	1568	1570	1497	2070	1116	1593	1515.47	1.44	0	-131355	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2293	68.59	2.38	12	2.09	22.00	634.00	2245	20220826	-32.78	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2245	-32.78	20220826	1245	21.20	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
92	20230714	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	-81	5	-5.08	4574413657	3017463	49.46	1568	1570	1497	2070	1116	1593	1515.84	1.44	0	-137761	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2297	68.73	2.38	12	1.99	22.00	634.00	2245	20220826	-32.65	1245	20221013	21.45	1920	-21.25	20230420	1245	21.45	20230103	2245	-32.65	20220826	1245	21.45	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
93	20230714	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-77	5	-4.83	4387236402	2893589	47.43	1568	1570	1497	2070	1116	1593	1516.04	1.44	0	-125057	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2303	68.91	2.39	12	1.90	22.00	634.00	2245	20220826	-32.47	1245	20221013	21.77	1920	-21.04	20230420	1245	21.77	20230103	2245	-32.47	20220826	1245	21.77	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
94	20230714	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	-76	5	-4.77	4075505103	2687373	44.05	1568	1570	1497	2070	1116	1593	1516.38	1.44	0	-96806	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2305	68.95	2.39	12	1.77	22.00	634.00	2245	20220826	-32.43	1245	20221013	21.85	1920	-20.99	20230420	1245	21.85	20230103	2245	-32.43	20220826	1245	21.85	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
95	20230714	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	-79	5	-4.96	3813139087	2514332	41.21	1568	1570	1497	2070	1116	1593	1516.39	1.44	0	-92641	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2300	68.82	2.39	12	1.65	22.00	634.00	2245	20220826	-32.56	1245	20221013	21.61	1920	-21.15	20230420	1245	21.61	20230103	2245	-32.56	20220826	1245	21.61	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
96	20230714	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	-84	5	-5.27	3247778995	2140340	35.08	1568	1570	1497	2070	1116	1593	1517.21	1.44	0	-90024	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2293	68.59	2.38	12	1.41	22.00	634.00	2245	20220826	-32.78	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2245	-32.78	20220826	1245	21.20	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
97	20230714	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	-68	5	-4.27	812168945	524282	8.59	1568	1570	1522	2070	1116	1593	1548.63	1.44	0	-162252	1662	1627	1582	1547	1502	1645	1565	760	477	500	1140	1	1	151928022	2317	69.32	2.41	12	0.35	22.00	634.00	2245	20220826	-32.07	1245	20221013	22.49	1920	-20.57	20230420	1245	22.49	20230103	2245	-32.07	20220826	1245	22.49	20221013	1.80	N	032820	500	759 억	2189187	N	N	117	N	N
98	20230713	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1593	56	2	3.64	9342630454	5933693	86.42	1542	1617	1537	1998	1076	1537	1574.30	1.19	0	379646	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2414	72.41	2.51	12	3.91	22.00	634.00	2245	20220826	-29.04	1245	20221013	27.95	1920	-17.03	20230420	1245	27.95	20230103	2245	-29.04	20220826	1245	27.95	20221013	1.78	N	032820	500	757 억	1810830	N	N	117	N	N
99	20230713	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	52	2	3.38	5555191777	3569339	51.99	1542	1589	1537	1998	1076	1537	1556.36	1.19	0	314414	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2408	72.23	2.51	12	2.36	22.00	634.00	2245	20220826	-29.22	1245	20221013	27.63	1920	-17.24	20230420	1245	27.63	20230103	2245	-29.22	20220826	1245	27.63	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
100	20230713	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1552	15	2	0.98	3925673339	2528472	36.83	1542	1574	1537	1998	1076	1537	1552.59	1.19	0	-34180	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2352	70.55	2.45	12	1.67	22.00	634.00	2245	20220826	-30.87	1245	20221013	24.66	1920	-19.17	20230420	1245	24.66	20230103	2245	-30.87	20220826	1245	24.66	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
101	20230713	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	8	2	0.52	3518740744	2265974	33.00	1542	1574	1537	1998	1076	1537	1552.86	1.19	0	9626	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2342	70.23	2.44	12	1.50	22.00	634.00	2245	20220826	-31.18	1245	20221013	24.10	1920	-19.53	20230420	1245	24.10	20230103	2245	-31.18	20220826	1245	24.10	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
102	20230713	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1564	27	2	1.76	2904713393	1869271	27.23	1542	1574	1537	1998	1076	1537	1553.93	1.19	0	-2552	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2370	71.09	2.47	12	1.23	22.00	634.00	2245	20220826	-30.33	1245	20221013	25.62	1920	-18.54	20230420	1245	25.62	20230103	2245	-30.33	20220826	1245	25.62	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
103	20230713	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1549	12	2	0.78	1821475777	1174728	17.11	1542	1566	1537	1998	1076	1537	1550.55	1.19	0	102305	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2348	70.41	2.44	12	0.78	22.00	634.00	2245	20220826	-31.00	1245	20221013	24.42	1920	-19.32	20230420	1245	24.42	20230103	2245	-31.00	20220826	1245	24.42	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
104	20230713	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1546	9	2	0.59	1224337486	790320	11.51	1542	1566	1537	1998	1076	1537	1549.17	1.19	0	71543	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2343	70.27	2.44	12	0.52	22.00	634.00	2245	20220826	-31.14	1245	20221013	24.18	1920	-19.48	20230420	1245	24.18	20230103	2245	-31.14	20220826	1245	24.18	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
105	20230713	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	23	2	1.50	355609729	228046	3.32	1542	1566	1542	1998	1076	1537	1559.38	1.19	0	-27319	1656	1596	1560	1500	1464	1578	1482	758	461	500	1100	1	1	151563060	2364	70.91	2.46	12	0.15	22.00	634.00	2245	20220826	-30.51	1245	20221013	25.30	1920	-18.75	20230420	1245	25.30	20230103	2245	-30.51	20220826	1245	25.30	20221013	1.78	N	032820	500	757 억	1810830	N	N	340	N	N
106	20230712	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1537	-44	5	-2.78	10682744672	6828537	19.83	1595	1620	1524	2055	1107	1581	1564.45	1.35	0	-281393	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2330	69.86	2.42	12	4.51	22.00	634.00	2245	20220826	-31.54	1245	20221013	23.45	1920	-19.95	20230420	1245	23.45	20230103	2245	-31.54	20220826	1245	23.45	20221013	1.77	N	032820	500	757 억	2052780	N	N	340	N	N
107	20230712	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-31	5	-1.96	10342032916	6607359	19.19	1595	1620	1524	2055	1107	1581	1565.23	1.35	0	-336136	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2349	70.45	2.44	12	4.36	22.00	634.00	2245	20220826	-30.96	1245	20221013	24.50	1920	-19.27	20230420	1245	24.50	20230103	2245	-30.96	20220826	1245	24.50	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
108	20230712	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	-25	5	-1.58	9971894024	6368853	18.50	1595	1620	1524	2055	1107	1581	1565.73	1.35	0	-369015	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2358	70.73	2.45	12	4.20	22.00	634.00	2245	20220826	-30.69	1245	20221013	24.98	1920	-18.96	20230420	1245	24.98	20230103	2245	-30.69	20220826	1245	24.98	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
109	20230712	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-21	5	-1.33	9528329653	6083849	17.67	1595	1620	1524	2055	1107	1581	1566.17	1.35	0	-374000	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2364	70.91	2.46	12	4.01	22.00	634.00	2245	20220826	-30.51	1245	20221013	25.30	1920	-18.75	20230420	1245	25.30	20230103	2245	-30.51	20220826	1245	25.30	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
110	20230712	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-36	5	-2.28	8602396765	5489593	15.94	1595	1620	1524	2055	1107	1581	1567.04	1.35	0	-382220	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2342	70.23	2.44	12	3.62	22.00	634.00	2245	20220826	-31.18	1245	20221013	24.10	1920	-19.53	20230420	1245	24.10	20230103	2245	-31.18	20220826	1245	24.10	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
111	20230712	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1531	-50	5	-3.16	7798218760	4966342	14.42	1595	1620	1529	2055	1107	1581	1570.21	1.35	0	-350534	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2320	69.59	2.41	12	3.28	22.00	634.00	2245	20220826	-31.80	1245	20221013	22.97	1920	-20.26	20230420	1245	22.97	20230103	2245	-31.80	20220826	1245	22.97	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
112	20230712	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-36	5	-2.28	6562506670	4162172	12.09	1595	1620	1542	2055	1107	1581	1576.70	1.35	0	-314863	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2342	70.23	2.44	12	2.75	22.00	634.00	2245	20220826	-31.18	1245	20221013	24.10	1920	-19.53	20230420	1245	24.10	20230103	2245	-31.18	20220826	1245	24.10	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
113	20230712	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	8	2	0.51	2523086978	1580070	4.59	1595	1620	1581	2055	1107	1581	1596.82	1.35	0	-109556	1723	1651	1564	1492	1405	1688	1529	758	474	500	1130	1	1	151563060	2408	72.23	2.51	12	1.04	22.00	634.00	2245	20220826	-29.22	1245	20221013	27.63	1920	-17.24	20230420	1245	27.63	20230103	2245	-29.22	20220826	1245	27.63	20221013	1.77	N	032820	500	757 억	2052780	N	N	819	N	N
114	20230711	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	165	2	11.65	51869549650	32826298	4331.26	1480	1636	1477	1840	992	1416	1580.12	1.25	0	203825	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2396	71.86	2.49	12	21.66	22.00	634.00	2285	20220708	-30.81	1245	20221013	26.99	1920	-17.66	20230420	1245	26.99	20230103	2245	-29.58	20220826	1245	26.99	20221013	1.78	N	032820	500	757 억	1894006	N	N	819	N	N
115	20230711	150344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	137	2	9.68	49947935010	31602562	4169.79	1480	1636	1477	1840	992	1416	1580.50	1.25	0	-5511	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2354	70.59	2.45	12	20.85	22.00	634.00	2285	20220708	-32.04	1245	20221013	24.74	1920	-19.11	20230420	1245	24.74	20230103	2245	-30.82	20220826	1245	24.74	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
116	20230711	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	165	2	11.65	45231707061	28579674	3770.94	1480	1636	1477	1840	992	1416	1582.65	1.25	0	-254733	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2396	71.86	2.49	12	18.86	22.00	634.00	2285	20220708	-30.81	1245	20221013	26.99	1920	-17.66	20230420	1245	26.99	20230103	2245	-29.58	20220826	1245	26.99	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
117	20230711	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	142	2	10.03	41539186761	26235986	3461.70	1480	1636	1477	1840	992	1416	1583.29	1.25	0	-285015	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2361	70.82	2.46	12	17.31	22.00	634.00	2285	20220708	-31.82	1245	20221013	25.14	1920	-18.85	20230420	1245	25.14	20230103	2245	-30.60	20220826	1245	25.14	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
118	20230711	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1540	124	2	8.76	36195988107	22830977	3012.43	1480	1636	1477	1840	992	1416	1585.39	1.25	0	-294068	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2334	70.00	2.43	12	15.06	22.00	634.00	2285	20220708	-32.60	1245	20221013	23.69	1920	-19.79	20230420	1245	23.69	20230103	2245	-31.40	20220826	1245	23.69	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
119	20230711	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1564	148	2	10.45	33921393382	21361829	2818.58	1480	1636	1477	1840	992	1416	1587.94	1.25	0	-279048	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2370	71.09	2.47	12	14.09	22.00	634.00	2285	20220708	-31.55	1245	20221013	25.62	1920	-18.54	20230420	1245	25.62	20230103	2245	-30.33	20220826	1245	25.62	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
120	20230711	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	140	2	9.89	28396855645	17836496	2353.43	1480	1636	1477	1840	992	1416	1592.06	1.25	0	-234770	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2358	70.73	2.45	12	11.77	22.00	634.00	2285	20220708	-31.90	1245	20221013	24.98	1920	-18.96	20230420	1245	24.98	20230103	2245	-30.69	20220826	1245	24.98	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
121	20230711	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	204	2	14.41	7647956585	4801104	633.48	1480	1625	1477	1840	992	1416	1592.96	1.25	0	140793	1464	1439	1423	1398	1382	1436	1395	758	424	500	1010	1	1	151563060	2455	73.64	2.56	12	3.17	22.00	634.00	2285	20220708	-29.10	1245	20221013	30.12	1920	-15.62	20230420	1245	30.12	20230103	2245	-27.84	20220826	1245	30.12	20221013	1.78	N	032820	500	757 억	1894006	N	N	0	N	N
122	20230710	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	3	2	0.21	962229697	676516	101.38	1416	1448	1407	1836	990	1413	1422.44	1.25	0	-1617	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2146	64.36	2.23	12	0.45	22.00	634.00	2315	20220707	-38.83	1245	20221013	13.73	1920	-26.25	20230420	1245	13.73	20230103	2245	-36.93	20220826	1245	13.73	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
123	20230710	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1413	0	3	0.00	879089566	617814	92.59	1416	1448	1407	1836	990	1413	1422.90	1.25	0	1053	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2142	64.23	2.23	12	0.41	22.00	634.00	2315	20220707	-38.96	1245	20221013	13.49	1920	-26.41	20230420	1245	13.49	20230103	2245	-37.06	20220826	1245	13.49	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
124	20230710	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	16	2	1.13	665213486	466978	69.98	1416	1448	1407	1836	990	1413	1424.51	1.25	0	1267	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2166	64.95	2.25	12	0.31	22.00	634.00	2315	20220707	-38.27	1245	20221013	14.78	1920	-25.57	20230420	1245	14.78	20230103	2245	-36.35	20220826	1245	14.78	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
125	20230710	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	17	2	1.20	583381011	409686	61.40	1416	1448	1407	1836	990	1413	1423.97	1.25	0	1325	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2167	65.00	2.26	12	0.27	22.00	634.00	2315	20220707	-38.23	1245	20221013	14.86	1920	-25.52	20230420	1245	14.86	20230103	2245	-36.30	20220826	1245	14.86	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
126	20230710	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	13	2	0.92	536735281	377019	56.50	1416	1448	1407	1836	990	1413	1423.63	1.25	0	8263	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2161	64.82	2.25	12	0.25	22.00	634.00	2315	20220707	-38.40	1245	20221013	14.54	1920	-25.73	20230420	1245	14.54	20230103	2245	-36.48	20220826	1245	14.54	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
127	20230710	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	5	2	0.35	481855477	338493	50.73	1416	1448	1407	1836	990	1413	1423.53	1.25	0	13344	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2149	64.45	2.24	12	0.22	22.00	634.00	2315	20220707	-38.75	1245	20221013	13.90	1920	-26.15	20230420	1245	13.90	20230103	2245	-36.84	20220826	1245	13.90	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
128	20230710	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	21	2	1.49	387287330	272060	40.77	1416	1448	1407	1836	990	1413	1423.54	1.25	0	29237	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2173	65.18	2.26	12	0.18	22.00	634.00	2315	20220707	-38.06	1245	20221013	15.18	1920	-25.31	20230420	1245	15.18	20230103	2245	-36.12	20220826	1245	15.18	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
129	20230710	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	11	2	0.78	27096332	19094	2.86	1416	1424	1416	1836	990	1413	1419.10	1.25	0	7400	1442	1427	1409	1394	1376	1435	1402	758	423	500	1010	1	1	151563060	2158	64.73	2.25	12	0.01	22.00	634.00	2315	20220707	-38.49	1245	20221013	14.38	1920	-25.83	20230420	1245	14.38	20230103	2245	-36.57	20220826	1245	14.38	20221013	1.84	N	032820	500	757 억	1894818	N	N	0	N	N
130	20230707	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1413	4	2	0.28	931110123	663970	70.49	1409	1424	1391	1831	987	1409	1402.31	1.28	0	-58029	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2142	64.23	2.23	12	0.44	22.00	634.00	2315	20220707	-38.96	1245	20221013	13.49	1920	-26.41	20230420	1245	13.49	20230103	2315	-38.96	20220707	1245	13.49	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
131	20230707	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	5	2	0.35	894293481	637909	67.72	1409	1424	1391	1831	987	1409	1401.91	1.28	0	-57982	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2143	64.27	2.23	12	0.42	22.00	634.00	2315	20220707	-38.92	1245	20221013	13.57	1920	-26.35	20230420	1245	13.57	20230103	2315	-38.92	20220707	1245	13.57	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
132	20230707	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	2	2	0.14	762010654	544175	57.77	1409	1424	1391	1831	987	1409	1400.30	1.28	0	-53403	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2139	64.14	2.23	12	0.36	22.00	634.00	2315	20220707	-39.05	1245	20221013	13.33	1920	-26.51	20230420	1245	13.33	20230103	2315	-39.05	20220707	1245	13.33	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
133	20230707	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1393	-16	5	-1.14	592474274	423465	44.95	1409	1424	1391	1831	987	1409	1399.11	1.28	0	-59198	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2111	63.32	2.20	12	0.28	22.00	634.00	2315	20220707	-39.83	1245	20221013	11.89	1920	-27.45	20230420	1245	11.89	20230103	2315	-39.83	20220707	1245	11.89	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
134	20230707	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	-12	5	-0.85	527595041	376991	40.02	1409	1424	1391	1831	987	1409	1399.49	1.28	0	-33396	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2117	63.50	2.20	12	0.25	22.00	634.00	2315	20220707	-39.65	1245	20221013	12.21	1920	-27.24	20230420	1245	12.21	20230103	2315	-39.65	20220707	1245	12.21	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
135	20230707	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	-15	5	-1.06	429826398	306870	32.58	1409	1424	1391	1831	987	1409	1400.68	1.28	0	-42550	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2113	63.36	2.20	12	0.20	22.00	634.00	2315	20220707	-39.78	1245	20221013	11.97	1920	-27.40	20230420	1245	11.97	20230103	2315	-39.78	20220707	1245	11.97	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
136	20230707	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	-7	5	-0.50	301437452	214850	22.81	1409	1424	1391	1831	987	1409	1403.01	1.28	0	-29635	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2125	63.73	2.21	12	0.14	22.00	634.00	2315	20220707	-39.44	1245	20221013	12.61	1920	-26.98	20230420	1245	12.61	20230103	2315	-39.44	20220707	1245	12.61	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
137	20230707	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	15	2	1.06	65120346	46146	4.90	1409	1424	1409	1831	987	1409	1411.18	1.28	0	-3882	1462	1435	1421	1394	1380	1428	1387	758	422	500	1010	1	1	151563060	2158	64.73	2.25	12	0.03	22.00	634.00	2315	20220707	-38.49	1245	20221013	14.38	1920	-25.83	20230420	1245	14.38	20230103	2315	-38.49	20220707	1245	14.38	20221013	1.85	N	032820	500	757 억	1941810	N	N	77	N	N
138	20230706	160341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-40	5	-2.76	1326157442	933821	116.03	1447	1448	1407	1883	1015	1449	1420.19	1.31	0	-49276	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2136	64.05	2.22	12	0.62	22.00	634.00	2315	20220707	-39.14	1245	20221013	13.17	1920	-26.61	20230420	1245	13.17	20230103	2315	-39.14	20220707	1245	13.17	20221013	1.84	N	032820	500	757 억	1991086	N	N	49	N	N
139	20230706	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	-35	5	-2.42	1213624137	853999	106.11	1447	1448	1407	1883	1015	1449	1421.07	1.31	0	-47168	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2143	64.27	2.23	12	0.56	22.00	634.00	2315	20220707	-38.92	1245	20221013	13.57	1920	-26.35	20230420	1245	13.57	20230103	2315	-38.92	20220707	1245	13.57	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
140	20230706	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-39	5	-2.69	1061390064	746201	92.72	1447	1448	1407	1883	1015	1449	1422.35	1.31	0	-57444	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2137	64.09	2.22	12	0.49	22.00	634.00	2315	20220707	-39.09	1245	20221013	13.25	1920	-26.56	20230420	1245	13.25	20230103	2315	-39.09	20220707	1245	13.25	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
141	20230706	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	-29	5	-2.00	805026957	564752	70.17	1447	1448	1419	1883	1015	1449	1425.41	1.31	0	-49209	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2152	64.55	2.24	12	0.37	22.00	634.00	2315	20220707	-38.66	1245	20221013	14.06	1920	-26.04	20230420	1245	14.06	20230103	2315	-38.66	20220707	1245	14.06	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
142	20230706	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	-26	5	-1.79	613034584	429595	53.38	1447	1448	1420	1883	1015	1449	1426.95	1.31	0	-9622	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2157	64.68	2.24	12	0.28	22.00	634.00	2315	20220707	-38.53	1245	20221013	14.30	1920	-25.89	20230420	1245	14.30	20230103	2315	-38.53	20220707	1245	14.30	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
143	20230706	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	-25	5	-1.73	510286505	357423	44.41	1447	1448	1420	1883	1015	1449	1427.62	1.31	0	13350	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2158	64.73	2.25	12	0.24	22.00	634.00	2315	20220707	-38.49	1245	20221013	14.38	1920	-25.83	20230420	1245	14.38	20230103	2315	-38.49	20220707	1245	14.38	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
144	20230706	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	-27	5	-1.86	402464094	281733	35.01	1447	1448	1420	1883	1015	1449	1428.45	1.31	0	12582	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2155	64.64	2.24	12	0.19	22.00	634.00	2315	20220707	-38.57	1245	20221013	14.22	1920	-25.94	20230420	1245	14.22	20230103	2315	-38.57	20220707	1245	14.22	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
145	20230706	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	-11	5	-0.76	44818730	31103	3.86	1447	1448	1438	1883	1015	1449	1440.68	1.31	0	-16215	1480	1464	1452	1436	1424	1458	1430	758	434	500	1040	1	1	151563060	2179	65.36	2.27	12	0.02	22.00	634.00	2315	20220707	-37.88	1245	20221013	15.50	1920	-25.10	20230420	1245	15.50	20230103	2315	-37.88	20220707	1245	15.50	20221013	1.84	N	032820	500	757 억	1991086	N	N	989	N	N
146	20230705	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	-17	5	-1.16	1156246190	797895	24.20	1467	1468	1440	1905	1027	1466	1449.11	1.39	0	-116522	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2196	65.86	2.29	12	0.53	22.00	634.00	2350	20220704	-38.34	1245	20221013	16.39	1920	-24.53	20230420	1245	16.39	20230103	2315	-37.41	20220707	1245	16.39	20221013	1.84	N	032820	500	757 억	2107404	N	N	989	N	N
147	20230705	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-23	5	-1.57	1092023041	753534	22.85	1467	1468	1440	1905	1027	1466	1449.19	1.39	0	-109958	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2187	65.59	2.28	12	0.50	22.00	634.00	2350	20220704	-38.60	1245	20221013	15.90	1920	-24.84	20230420	1245	15.90	20230103	2315	-37.67	20220707	1245	15.90	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
148	20230705	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	-24	5	-1.64	973754475	671507	20.37	1467	1468	1440	1905	1027	1466	1450.09	1.39	0	-94205	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2186	65.55	2.27	12	0.44	22.00	634.00	2350	20220704	-38.64	1245	20221013	15.82	1920	-24.90	20230420	1245	15.82	20230103	2315	-37.71	20220707	1245	15.82	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
149	20230705	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-18	5	-1.23	825472771	568742	17.25	1467	1468	1440	1905	1027	1466	1451.38	1.39	0	-73011	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2195	65.82	2.28	12	0.38	22.00	634.00	2350	20220704	-38.38	1245	20221013	16.31	1920	-24.58	20230420	1245	16.31	20230103	2315	-37.45	20220707	1245	16.31	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
150	20230705	120335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-18	5	-1.23	740985842	510240	15.47	1467	1468	1440	1905	1027	1466	1452.21	1.39	0	-65858	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2195	65.82	2.28	12	0.34	22.00	634.00	2350	20220704	-38.38	1245	20221013	16.31	1920	-24.58	20230420	1245	16.31	20230103	2315	-37.45	20220707	1245	16.31	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
151	20230705	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-23	5	-1.57	620054921	426608	12.94	1467	1468	1440	1905	1027	1466	1453.43	1.39	0	-60607	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2187	65.59	2.28	12	0.28	22.00	634.00	2350	20220704	-38.60	1245	20221013	15.90	1920	-24.84	20230420	1245	15.90	20230103	2315	-37.67	20220707	1245	15.90	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
152	20230705	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	-15	5	-1.02	375683478	257448	7.81	1467	1468	1450	1905	1027	1466	1459.24	1.39	0	-39198	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2199	65.95	2.29	12	0.17	22.00	634.00	2350	20220704	-38.26	1245	20221013	16.55	1920	-24.43	20230420	1245	16.55	20230103	2315	-37.32	20220707	1245	16.55	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
153	20230705	090337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	-5	5	-0.34	52616378	35935	1.09	1467	1468	1460	1905	1027	1466	1464.18	1.39	0	-915	1660	1562	1496	1398	1332	1612	1448	758	439	500	1050	1	1	151563060	2214	66.41	2.30	12	0.02	22.00	634.00	2350	20220704	-37.83	1245	20221013	17.35	1920	-23.91	20230420	1245	17.35	20230103	2315	-36.89	20220707	1245	17.35	20221013	1.84	N	032820	500	757 억	2107404	N	N	666	N	N
154	20230704	160335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1466	7	2	0.48	4930098326	3282003	492.42	1459	1594	1430	1896	1022	1459	1502.20	1.57	0	-265382	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2222	66.64	2.31	12	2.17	22.00	634.00	2350	20220704	-37.62	1245	20221013	17.75	1920	-23.65	20230420	1245	17.75	20230103	2350	-37.62	20220704	1245	17.75	20221013	1.86	N	032820	500	757 억	2372882	N	N	666	N	N
155	20230704	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	2	2	0.14	4806771025	3197766	479.78	1459	1594	1430	1896	1022	1459	1503.17	1.57	0	-264193	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2214	66.41	2.30	12	2.11	22.00	634.00	2350	20220704	-37.83	1245	20221013	17.35	1920	-23.91	20230420	1245	17.35	20230103	2350	-37.83	20220704	1245	17.35	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
156	20230704	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-24	5	-1.64	915422669	636978	95.57	1459	1460	1430	1896	1022	1459	1437.13	1.57	0	-68032	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2175	65.23	2.26	12	0.42	22.00	634.00	2350	20220704	-38.94	1245	20221013	15.26	1920	-25.26	20230420	1245	15.26	20230103	2350	-38.94	20220704	1245	15.26	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
157	20230704	130331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	-25	5	-1.71	718239717	499273	74.91	1459	1460	1430	1896	1022	1459	1438.57	1.57	0	-68023	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2173	65.18	2.26	12	0.33	22.00	634.00	2350	20220704	-38.98	1245	20221013	15.18	1920	-25.31	20230420	1245	15.18	20230103	2350	-38.98	20220704	1245	15.18	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
158	20230704	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1432	-27	5	-1.85	673684276	468172	70.24	1459	1460	1430	1896	1022	1459	1438.97	1.57	0	-68023	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2170	65.09	2.26	12	0.31	22.00	634.00	2350	20220704	-39.06	1245	20221013	15.02	1920	-25.42	20230420	1245	15.02	20230103	2350	-39.06	20220704	1245	15.02	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
159	20230704	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	-25	5	-1.71	588704834	408904	61.35	1459	1460	1430	1896	1022	1459	1439.71	1.57	0	-59255	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2173	65.18	2.26	12	0.27	22.00	634.00	2350	20220704	-38.98	1245	20221013	15.18	1920	-25.31	20230420	1245	15.18	20230103	2350	-38.98	20220704	1245	15.18	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
160	20230704	100329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-24	5	-1.64	336010479	232598	34.90	1459	1460	1434	1896	1022	1459	1444.60	1.57	0	-71280	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2175	65.23	2.26	12	0.15	22.00	634.00	2350	20220704	-38.94	1245	20221013	15.26	1920	-25.26	20230420	1245	15.26	20230103	2350	-38.94	20220704	1245	15.26	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
161	20230704	090330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-11	5	-0.75	36522983	25107	3.77	1459	1459	1447	1896	1022	1459	1454.69	1.57	0	-19629	1479	1468	1461	1450	1443	1474	1456	758	437	500	1050	1	1	151563060	2195	65.82	2.28	12	0.02	22.00	634.00	2350	20220704	-38.38	1245	20221013	16.31	1920	-24.58	20230420	1245	16.31	20230103	2350	-38.38	20220704	1245	16.31	20221013	1.86	N	032820	500	757 억	2372882	N	N	3130	N	N
162	20230703	160327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	5	2	0.34	971408565	664239	86.03	1458	1472	1454	1890	1018	1454	1462.44	1.58	0	-22623	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2211	66.32	2.30	12	0.44	22.00	634.00	2440	20220630	-40.20	1245	20221013	17.19	1920	-24.01	20230420	1245	17.19	20230103	2350	-37.91	20220704	1245	17.19	20221013	1.91	N	032820	500	757 억	2395505	N	N	3130	N	N
163	20230703	150330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	5	2	0.34	923347007	631299	81.76	1458	1472	1454	1890	1018	1454	1462.61	1.58	0	-22938	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2211	66.32	2.30	12	0.42	22.00	634.00	2440	20220630	-40.20	1245	20221013	17.19	1920	-24.01	20230420	1245	17.19	20230103	2350	-37.91	20220704	1245	17.19	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N
164	20230703	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	6	2	0.41	831977522	568692	73.65	1458	1472	1454	1890	1018	1454	1462.97	1.58	0	-8040	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2213	66.36	2.30	12	0.38	22.00	634.00	2440	20220630	-40.16	1245	20221013	17.27	1920	-23.96	20230420	1245	17.27	20230103	2350	-37.87	20220704	1245	17.27	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N
165	20230703	130327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1463	9	2	0.62	653076779	446133	57.78	1458	1472	1454	1890	1018	1454	1463.86	1.58	0	40853	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2217	66.50	2.31	12	0.29	22.00	634.00	2440	20220630	-40.04	1245	20221013	17.51	1920	-23.80	20230420	1245	17.51	20230103	2350	-37.74	20220704	1245	17.51	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N
166	20230703	120328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1464	10	2	0.69	550157487	375773	48.67	1458	1472	1454	1890	1018	1454	1464.07	1.58	0	73070	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2219	66.55	2.31	12	0.25	22.00	634.00	2440	20220630	-40.00	1245	20221013	17.59	1920	-23.75	20230420	1245	17.59	20230103	2350	-37.70	20220704	1245	17.59	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N
167	20230703	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1463	9	2	0.62	429618646	293422	38.00	1458	1472	1454	1890	1018	1454	1464.17	1.58	0	59160	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2217	66.50	2.31	12	0.19	22.00	634.00	2440	20220630	-40.04	1245	20221013	17.51	1920	-23.80	20230420	1245	17.51	20230103	2350	-37.74	20220704	1245	17.51	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N
168	20230703	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	11	2	0.76	269154291	183740	23.80	1458	1472	1454	1890	1018	1454	1464.86	1.58	0	36461	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2220	66.59	2.31	12	0.12	22.00	634.00	2440	20220630	-39.96	1245	20221013	17.67	1920	-23.70	20230420	1245	17.67	20230103	2350	-37.66	20220704	1245	17.67	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N
169	20230703	090324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	6	2	0.41	9883994	6781	0.88	1458	1460	1456	1890	1018	1454	1457.60	1.58	0	277	1472	1462	1447	1437	1422	1468	1443	758	436	500	1040	1	1	151563060	2213	66.36	2.30	12	0.00	22.00	634.00	2440	20220630	-40.16	1245	20221013	17.27	1920	-23.96	20230420	1245	17.27	20230103	2350	-37.87	20220704	1245	17.27	20221013	1.91	N	032820	500	757 억	2395505	N	N	681	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History