KissMeData/025440/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	investmentCareful	shortOverheated
2	20230731	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	75	2	2.91	56701630	21558	45.25	2585	2705	2560	3350	1810	2580	2630.19	32.35	0	-400	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	757	-14.35	1.21	12	0.08	-185.00	2195.00	4975	20220805	-46.63	2325	20230726	14.19	3720	-28.63	20230511	2325	14.19	20230726	3720	-28.63	20230511	581	356.97	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
3	20230731	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	80	2	3.10	56611380	21524	45.18	2585	2705	2560	3350	1810	2580	2630.15	32.35	0	-400	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	758	-14.38	1.21	12	0.08	-185.00	2195.00	4975	20220805	-46.53	2325	20230726	14.41	3720	-28.49	20230511	2325	14.41	20230726	3720	-28.49	20230511	581	357.83	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
4	20230731	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	55	2	2.13	53186160	20220	42.44	2585	2705	2560	3350	1810	2580	2630.37	32.35	0	-1463	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	751	-14.24	1.20	12	0.07	-185.00	2195.00	4975	20220805	-47.04	2325	20230726	13.33	3720	-29.17	20230511	2325	13.33	20230726	3720	-29.17	20230511	581	353.53	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
5	20230731	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	60	2	2.33	38079920	14443	30.31	2585	2705	2560	3350	1810	2580	2636.57	32.35	0	-1472	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	752	-14.27	1.20	12	0.05	-185.00	2195.00	4975	20220805	-46.93	2325	20230726	13.55	3720	-29.03	20230511	2325	13.55	20230726	3720	-29.03	20230511	581	354.39	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
6	20230731	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	85	2	3.29	33984720	12897	27.07	2585	2705	2560	3350	1810	2580	2635.09	32.35	0	-1473	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	760	-14.41	1.21	12	0.05	-185.00	2195.00	4975	20220805	-46.43	2325	20230726	14.62	3720	-28.36	20230511	2325	14.62	20230726	3720	-28.36	20230511	581	358.69	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
7	20230731	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	70	2	2.71	33375610	12667	26.59	2585	2705	2560	3350	1810	2580	2634.85	32.35	0	-1473	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	755	-14.32	1.21	12	0.04	-185.00	2195.00	4975	20220805	-46.73	2325	20230726	13.98	3720	-28.76	20230511	2325	13.98	20230726	3720	-28.76	20230511	581	356.11	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
8	20230731	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	120	2	4.65	23673805	9051	19.00	2585	2705	2560	3350	1810	2580	2615.60	32.35	0	-1442	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	770	-14.59	1.23	12	0.03	-185.00	2195.00	4975	20220805	-45.73	2325	20230726	16.13	3720	-27.42	20230511	2325	16.13	20230726	3720	-27.42	20230511	581	364.72	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
9	20230731	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	5	2	0.19	878720	340	0.71	2585	2585	2580	3350	1810	2580	2584.47	32.35	0	-68	2813	2696	2623	2506	2433	2660	2470	713	770	2500	1800	5	1	28500000	737	-13.97	1.18	12	0.00	-185.00	2195.00	4975	20220805	-48.04	2325	20230726	11.18	3720	-30.51	20230511	2325	11.18	20230726	3720	-30.51	20230511	581	344.92	20230103	0.04	N	025440	2500	712 억	9218687	N	N	N	N
10	20230728	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-25	5	-0.96	125212335	47644	84.93	2740	2740	2550	3385	1825	2605	2628.08	32.39	0	-12684	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	735	-13.95	1.18	12	0.17	-185.00	2195.00	4975	20220805	-48.14	2325	20230726	10.97	3720	-30.65	20230511	2325	10.97	20230726	3720	-30.65	20230511	581	344.06	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
11	20230728	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-45	5	-1.73	116908290	44413	79.17	2740	2740	2550	3385	1825	2605	2632.30	32.39	0	-10650	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	730	-13.84	1.17	12	0.16	-185.00	2195.00	4975	20220805	-48.54	2325	20230726	10.11	3720	-31.18	20230511	2325	10.11	20230726	3720	-31.18	20230511	581	340.62	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
12	20230728	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	15	2	0.58	110057090	41758	74.44	2740	2740	2600	3385	1825	2605	2635.59	32.39	0	-10125	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	747	-14.16	1.19	12	0.15	-185.00	2195.00	4975	20220805	-47.34	2325	20230726	12.69	3720	-29.57	20230511	2325	12.69	20230726	3720	-29.57	20230511	581	350.95	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
13	20230728	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	15	2	0.58	98128595	37200	66.32	2740	2740	2600	3385	1825	2605	2637.87	32.39	0	-6475	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	747	-14.16	1.19	12	0.13	-185.00	2195.00	4975	20220805	-47.34	2325	20230726	12.69	3720	-29.57	20230511	2325	12.69	20230726	3720	-29.57	20230511	581	350.95	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
14	20230728	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	15	2	0.58	94654430	35873	63.95	2740	2740	2600	3385	1825	2605	2638.60	32.39	0	-6288	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	747	-14.16	1.19	12	0.13	-185.00	2195.00	4975	20220805	-47.34	2325	20230726	12.69	3720	-29.57	20230511	2325	12.69	20230726	3720	-29.57	20230511	581	350.95	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
15	20230728	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	5	2	0.19	91460405	34651	61.77	2740	2740	2600	3385	1825	2605	2639.47	32.39	0	-5544	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	744	-14.11	1.19	12	0.12	-185.00	2195.00	4975	20220805	-47.54	2325	20230726	12.26	3720	-29.84	20230511	2325	12.26	20230726	3720	-29.84	20230511	581	349.23	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
16	20230728	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	0	3	0.00	71608370	27056	48.23	2740	2740	2600	3385	1825	2605	2646.67	32.39	0	-6012	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	742	-14.08	1.19	12	0.09	-185.00	2195.00	4975	20220805	-47.64	2325	20230726	12.04	3720	-29.97	20230511	2325	12.04	20230726	3720	-29.97	20230511	581	348.36	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
17	20230728	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	75	2	2.88	9535765	3513	6.26	2740	2740	2650	3385	1825	2605	2714.42	32.39	0	-2557	2751	2677	2531	2457	2311	2715	2495	713	780	2500	1820	5	1	28500000	764	-14.49	1.22	12	0.01	-185.00	2195.00	4975	20220805	-46.13	2325	20230726	15.27	3720	-27.96	20230511	2325	15.27	20230726	3720	-27.96	20230511	581	361.27	20230103	0.04	N	025440	2500	712 억	9231160	N	N	N	N
18	20230727	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	205	2	8.54	139426800	55403	62.36	2385	2605	2385	3120	1680	2400	2516.59	32.36	-5008795	9677	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	742	-14.08	1.19	12	0.19	-185.00	2195.00	4975	20220805	-47.64	2325	20230726	12.04	3720	-29.97	20230511	2325	12.04	20230726	3720	-29.97	20230511	581	348.36	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
19	20230727	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	115	2	4.79	122855015	49003	55.16	2385	2595	2385	3120	1680	2400	2507.09	32.36	-5008795	9906	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	717	-13.59	1.15	12	0.17	-185.00	2195.00	4975	20220805	-49.45	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
20	20230727	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	120	2	5.00	118521075	47271	53.21	2385	2595	2385	3120	1680	2400	2507.27	32.36	-5008795	9711	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	718	-13.62	1.15	12	0.17	-185.00	2195.00	4975	20220805	-49.35	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
21	20230727	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	95	2	3.96	106561070	42455	47.79	2385	2595	2385	3120	1680	2400	2509.98	32.36	-5008795	7678	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	711	-13.49	1.14	12	0.15	-185.00	2195.00	4975	20220805	-49.85	2325	20230726	7.31	3720	-32.93	20230511	2325	7.31	20230726	3720	-32.93	20230511	581	329.43	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
22	20230727	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	145	2	6.04	101366935	40374	45.44	2385	2595	2385	3120	1680	2400	2510.70	32.36	-5008795	7494	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	725	-13.76	1.16	12	0.14	-185.00	2195.00	4975	20220805	-48.84	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
23	20230727	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	160	2	6.67	73109010	29171	32.83	2385	2595	2385	3120	1680	2400	2506.22	32.36	-5008795	6413	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	730	-13.84	1.17	12	0.10	-185.00	2195.00	4975	20220805	-48.54	2325	20230726	10.11	3720	-31.18	20230511	2325	10.11	20230726	3720	-31.18	20230511	581	340.62	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
24	20230727	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	120	2	5.00	39732600	16066	18.08	2385	2595	2385	3120	1680	2400	2473.09	32.36	-5008795	2224	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	718	-13.62	1.15	12	0.06	-185.00	2195.00	4975	20220805	-49.35	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
25	20230727	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	0	3	0.00	1311575	549	0.62	2385	2400	2385	3120	1680	2400	2389.03	32.36	-5008795	167	2716	2557	2441	2282	2166	2500	2225	713	720	2500	1680	5	1	28500000	684	-12.97	1.09	12	0.00	-185.00	2195.00	4975	20220805	-51.76	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.03	N	025440	2500	712 억	9221678	N	N	N	N
26	20230726	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-175	5	-6.80	214603695	88733	134.68	2575	2600	2325	3345	1805	2575	2418.53	49.93	0	-8789	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	684	-12.97	1.09	12	0.31	-185.00	2195.00	4975	20220805	-51.76	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
27	20230726	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-180	5	-6.99	212742455	87952	133.50	2575	2600	2325	3345	1805	2575	2418.85	49.93	0	-8743	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	683	-12.95	1.09	12	0.31	-185.00	2195.00	4975	20220805	-51.86	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
28	20230726	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-235	5	-9.13	184917050	76136	115.56	2575	2600	2335	3345	1805	2575	2428.77	49.93	0	-8234	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	667	-12.65	1.07	12	0.27	-185.00	2195.00	4975	20220805	-52.96	2335	20230726	0.21	3720	-37.10	20230511	2335	0.21	20230726	3720	-37.10	20230511	581	302.75	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
29	20230726	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-185	5	-7.18	145604255	59513	90.33	2575	2600	2335	3345	1805	2575	2446.60	49.93	0	-7453	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	681	-12.92	1.09	12	0.21	-185.00	2195.00	4975	20220805	-51.96	2335	20230726	2.36	3720	-35.75	20230511	2335	2.36	20230726	3720	-35.75	20230511	581	311.36	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
30	20230726	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-165	5	-6.41	116203245	47116	71.52	2575	2600	2400	3345	1805	2575	2466.32	49.93	0	-9721	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	687	-13.03	1.10	12	0.17	-185.00	2195.00	4975	20220805	-51.56	2400	20230726	0.42	3720	-35.22	20230511	2400	0.42	20230726	3720	-35.22	20230511	581	314.80	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
31	20230726	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-165	5	-6.41	96274275	38869	59.00	2575	2600	2400	3345	1805	2575	2476.89	49.93	0	-12251	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	687	-13.03	1.10	12	0.14	-185.00	2195.00	4975	20220805	-51.56	2400	20230726	0.42	3720	-35.22	20230511	2400	0.42	20230726	3720	-35.22	20230511	581	314.80	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
32	20230726	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-95	5	-3.69	36964300	14633	22.21	2575	2600	2480	3345	1805	2575	2526.09	49.93	0	-3987	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	707	-13.41	1.13	12	0.05	-185.00	2195.00	4975	20220805	-50.15	2480	20230726	0.00	3720	-33.33	20230511	2480	0.00	20230726	3720	-33.33	20230511	581	326.85	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
33	20230726	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	25	2	0.97	3730975	1444	2.19	2575	2600	2575	3345	1805	2575	2583.78	49.93	0	-12	2745	2660	2580	2495	2415	2620	2455	713	770	2500	1800	5	1	28500000	741	-14.05	1.18	12	0.01	-185.00	2195.00	4975	20220805	-47.74	2500	20230725	4.00	3720	-30.11	20230511	2500	4.00	20230725	3720	-30.11	20230511	581	347.50	20230103	0.02	N	025440	2500	712 억	14230473	N	N	N	N
34	20230725	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	168918380	65874	79.63	2665	2665	2500	3380	1820	2600	2564.26	49.98	0	-14108	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	734	-13.92	1.17	12	0.23	-185.00	2195.00	4975	20220805	-48.24	2500	20230725	3.00	3720	-30.78	20230511	2500	3.00	20230725	3720	-30.78	20230511	581	343.20	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
35	20230725	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-60	5	-2.31	164335310	64078	77.46	2665	2665	2500	3380	1820	2600	2564.61	49.98	0	-12505	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	724	-13.73	1.16	12	0.22	-185.00	2195.00	4975	20220805	-48.94	2500	20230725	1.60	3720	-31.72	20230511	2500	1.60	20230725	3720	-31.72	20230511	581	337.18	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
36	20230725	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	125426160	48678	58.84	2665	2665	2500	3380	1820	2600	2576.65	49.98	0	-11500	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	734	-13.92	1.17	12	0.17	-185.00	2195.00	4975	20220805	-48.24	2500	20230725	3.00	3720	-30.78	20230511	2500	3.00	20230725	3720	-30.78	20230511	581	343.20	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
37	20230725	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	122208105	47427	57.33	2665	2665	2500	3380	1820	2600	2576.76	49.98	0	-10978	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	735	-13.95	1.18	12	0.17	-185.00	2195.00	4975	20220805	-48.14	2500	20230725	3.20	3720	-30.65	20230511	2500	3.20	20230725	3720	-30.65	20230511	581	344.06	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
38	20230725	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	25	2	0.96	119195895	46256	55.92	2665	2665	2500	3380	1820	2600	2576.87	49.98	0	-11730	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	748	-14.19	1.20	12	0.16	-185.00	2195.00	4975	20220805	-47.24	2500	20230725	5.00	3720	-29.44	20230511	2500	5.00	20230725	3720	-29.44	20230511	581	351.81	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
39	20230725	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	95089245	37002	44.73	2665	2665	2500	3380	1820	2600	2569.84	49.98	0	-14001	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	755	-14.32	1.21	12	0.13	-185.00	2195.00	4975	20220805	-46.73	2500	20230725	6.00	3720	-28.76	20230511	2500	6.00	20230725	3720	-28.76	20230511	581	356.11	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
40	20230725	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-70	5	-2.69	34019695	13334	16.12	2665	2665	2500	3380	1820	2600	2551.35	49.98	0	-1204	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	721	-13.68	1.15	12	0.05	-185.00	2195.00	4975	20220805	-49.15	2500	20230725	1.20	3720	-31.99	20230511	2500	1.20	20230725	3720	-31.99	20230511	581	335.46	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
41	20230725	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	103745	39	0.05	2665	2665	2650	3380	1820	2600	2660.13	49.98	0	0	2773	2686	2618	2531	2463	2652	2497	713	780	2500	1820	5	1	28500000	755	-14.32	1.21	12	0.00	-185.00	2195.00	4975	20220805	-46.73	2550	20230724	3.92	3720	-28.76	20230511	2550	3.92	20230724	3720	-28.76	20230511	581	356.11	20230103	0.02	N	025440	2500	712 억	14244581	N	N	N	N
42	20230724	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-85	5	-3.17	216219735	82567	166.73	2695	2705	2550	3490	1880	2685	2618.72	50.02	0	-12160	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	741	-14.05	1.18	12	0.29	-185.00	2195.00	4975	20220805	-47.74	2550	20230724	1.96	3720	-30.11	20230511	2550	1.96	20230724	3720	-30.11	20230511	581	347.50	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
43	20230724	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-35	5	-1.30	206506350	78842	159.21	2695	2705	2550	3490	1880	2685	2619.24	50.02	0	-9827	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	755	-14.32	1.21	12	0.28	-185.00	2195.00	4975	20220805	-46.73	2550	20230724	3.92	3720	-28.76	20230511	2550	3.92	20230724	3720	-28.76	20230511	581	356.11	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
44	20230724	140340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-50	5	-1.86	196960300	75161	151.77	2695	2705	2550	3490	1880	2685	2620.51	50.02	0	-9683	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	751	-14.24	1.20	12	0.26	-185.00	2195.00	4975	20220805	-47.04	2550	20230724	3.33	3720	-29.17	20230511	2550	3.33	20230724	3720	-29.17	20230511	581	353.53	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
45	20230724	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-95	5	-3.54	157836495	59950	121.06	2695	2705	2550	3490	1880	2685	2632.80	50.02	0	-12252	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	738	-14.00	1.18	12	0.21	-185.00	2195.00	4975	20220805	-47.94	2550	20230724	1.57	3720	-30.38	20230511	2550	1.57	20230724	3720	-30.38	20230511	581	345.78	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
46	20230724	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-95	5	-3.54	151719280	57605	116.32	2695	2705	2550	3490	1880	2685	2633.79	50.02	0	-11374	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	738	-14.00	1.18	12	0.20	-185.00	2195.00	4975	20220805	-47.94	2550	20230724	1.57	3720	-30.38	20230511	2550	1.57	20230724	3720	-30.38	20230511	581	345.78	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
47	20230724	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-115	5	-4.28	134645165	51016	103.02	2695	2705	2550	3490	1880	2685	2639.27	50.02	0	-10325	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	732	-13.89	1.17	12	0.18	-185.00	2195.00	4975	20220805	-48.34	2550	20230724	0.78	3720	-30.91	20230511	2550	0.78	20230724	3720	-30.91	20230511	581	342.34	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
48	20230724	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-45	5	-1.68	78409775	29423	59.41	2695	2705	2630	3490	1880	2685	2664.91	50.02	0	-8945	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	752	-14.27	1.20	12	0.10	-185.00	2195.00	4975	20220805	-46.93	2630	20230724	0.38	3720	-29.03	20230511	2630	0.38	20230724	3720	-29.03	20230511	581	354.39	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
49	20230724	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	422145	157	0.32	2695	2700	2680	3490	1880	2685	2688.82	50.02	0	-16	2768	2726	2703	2661	2638	2715	2650	713	805	2500	1870	5	1	28500000	764	-14.49	1.22	12	0.00	-185.00	2195.00	4975	20220805	-46.13	2680	20230724	0.00	3720	-27.96	20230511	2680	0.00	20230724	3720	-27.96	20230511	581	361.27	20230103	0.03	N	025440	2500	712 억	14256738	N	N	N	N
50	20230721	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-55	5	-2.01	131707050	48747	131.68	2740	2745	2680	3560	1920	2740	2701.85	50.00	0	7554	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	765	-14.51	1.22	12	0.17	-185.00	2195.00	4975	20220805	-46.03	2680	20230721	0.19	3720	-27.82	20230511	2680	0.19	20230721	3720	-27.82	20230511	581	362.13	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
51	20230721	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-40	5	-1.46	127740150	47271	127.69	2740	2745	2680	3560	1920	2740	2702.29	50.00	0	8233	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	770	-14.59	1.23	12	0.17	-185.00	2195.00	4975	20220805	-45.73	2680	20230721	0.75	3720	-27.42	20230511	2680	0.75	20230721	3720	-27.42	20230511	581	364.72	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
52	20230721	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-35	5	-1.28	98562195	36479	98.54	2740	2745	2680	3560	1920	2740	2701.89	50.00	0	9399	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	771	-14.62	1.23	12	0.13	-185.00	2195.00	4975	20220805	-45.63	2680	20230721	0.93	3720	-27.28	20230511	2680	0.93	20230721	3720	-27.28	20230511	581	365.58	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
53	20230721	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-40	5	-1.46	93657100	34661	93.63	2740	2745	2680	3560	1920	2740	2702.09	50.00	0	9399	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	770	-14.59	1.23	12	0.12	-185.00	2195.00	4975	20220805	-45.73	2680	20230721	0.75	3720	-27.42	20230511	2680	0.75	20230721	3720	-27.42	20230511	581	364.72	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
54	20230721	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-15	5	-0.55	82851850	30663	82.83	2740	2745	2680	3560	1920	2740	2702.01	50.00	0	9542	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	777	-14.73	1.24	12	0.11	-185.00	2195.00	4975	20220805	-45.23	2680	20230721	1.68	3720	-26.75	20230511	2680	1.68	20230721	3720	-26.75	20230511	581	369.02	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
55	20230721	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-25	5	-0.91	69841185	25869	69.88	2740	2745	2680	3560	1920	2740	2699.80	50.00	0	9580	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	774	-14.68	1.24	12	0.09	-185.00	2195.00	4975	20220805	-45.43	2680	20230721	1.31	3720	-27.02	20230511	2680	1.31	20230721	3720	-27.02	20230511	581	367.30	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
56	20230721	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-20	5	-0.73	19099705	7033	19.00	2740	2745	2700	3560	1920	2740	2715.73	50.00	0	3667	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	775	-14.70	1.24	12	0.02	-185.00	2195.00	4975	20220805	-45.33	2680	20230720	1.49	3720	-26.88	20230511	2680	1.49	20230720	3720	-26.88	20230511	581	368.16	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
57	20230721	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-40	5	-1.46	394615	146	0.39	2740	2740	2700	3560	1920	2740	2702.84	50.00	0	0	2833	2786	2733	2686	2633	2810	2710	713	820	2500	1910	5	1	28500000	770	-14.59	1.23	12	0.00	-185.00	2195.00	4975	20220805	-45.73	2680	20230720	0.75	3720	-27.42	20230511	2680	0.75	20230720	3720	-27.42	20230511	581	364.72	20230103	0.03	N	025440	2500	712 억	14249187	N	N	N	N
58	20230720	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	10	2	0.37	100200035	37019	104.59	2730	2780	2680	3545	1915	2730	2706.72	49.97	0	6755	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	781	-14.81	1.25	12	0.13	-185.00	2195.00	4975	20220805	-44.92	2680	20230720	2.24	3720	-26.34	20230511	2680	2.24	20230720	3720	-26.34	20230511	581	371.60	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
59	20230720	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	96628635	35711	100.89	2730	2780	2680	3545	1915	2730	2705.85	49.97	0	6992	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	779	-14.78	1.25	12	0.13	-185.00	2195.00	4975	20220805	-45.03	2680	20230720	2.05	3720	-26.48	20230511	2680	2.05	20230720	3720	-26.48	20230511	581	370.74	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
60	20230720	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	94127280	34796	98.31	2730	2780	2680	3545	1915	2730	2705.12	49.97	0	7093	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	779	-14.78	1.25	12	0.12	-185.00	2195.00	4975	20220805	-45.03	2680	20230720	2.05	3720	-26.48	20230511	2680	2.05	20230720	3720	-26.48	20230511	581	370.74	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
61	20230720	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-10	5	-0.37	78190755	28927	81.73	2730	2780	2680	3545	1915	2730	2703.04	49.97	0	3928	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	775	-14.70	1.24	12	0.10	-185.00	2195.00	4975	20220805	-45.33	2680	20230720	1.49	3720	-26.88	20230511	2680	1.49	20230720	3720	-26.88	20230511	581	368.16	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
62	20230720	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-40	5	-1.47	67340560	24903	70.36	2730	2780	2680	3545	1915	2730	2704.11	49.97	0	3877	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	767	-14.54	1.23	12	0.09	-185.00	2195.00	4975	20220805	-45.93	2680	20230720	0.37	3720	-27.69	20230511	2680	0.37	20230720	3720	-27.69	20230511	581	362.99	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
63	20230720	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-30	5	-1.10	46794595	17268	48.79	2730	2780	2680	3545	1915	2730	2709.90	49.97	0	3120	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	770	-14.59	1.23	12	0.06	-185.00	2195.00	4975	20220805	-45.73	2680	20230720	0.75	3720	-27.42	20230511	2680	0.75	20230720	3720	-27.42	20230511	581	364.72	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
64	20230720	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	15	2	0.55	21377760	7881	22.27	2730	2780	2700	3545	1915	2730	2712.57	49.97	0	3489	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	782	-14.84	1.25	12	0.03	-185.00	2195.00	4975	20220805	-44.82	2700	20230720	1.67	3720	-26.21	20230511	2700	1.67	20230720	3720	-26.21	20230511	581	372.46	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
65	20230720	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	0	3	0.00	21840	8	0.02	2730	2730	2730	3545	1915	2730	2730.00	49.97	0	0	2820	2775	2740	2695	2660	2757	2677	713	815	2500	1910	5	1	28500000	778	-14.76	1.24	12	0.00	-185.00	2195.00	4975	20220805	-45.13	2700	20230530	1.11	3720	-26.61	20230511	2700	1.11	20230530	3720	-26.61	20230511	581	369.88	20230103	0.03	N	025440	2500	712 억	14242432	N	N	N	N
66	20230719	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-50	5	-1.80	96052625	35181	71.27	2785	2785	2705	3610	1950	2780	2730.24	49.98	0	-1456	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	778	-14.76	1.24	12	0.12	-185.00	2195.00	4975	20220805	-45.13	2700	20230530	1.11	3720	-26.61	20230511	2700	1.11	20230530	3720	-26.61	20230511	581	369.88	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
67	20230719	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-55	5	-1.98	89296055	32708	66.26	2785	2785	2705	3610	1950	2780	2730.10	49.98	0	-11	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	777	-14.73	1.24	12	0.11	-185.00	2195.00	4975	20220805	-45.23	2700	20230530	0.93	3720	-26.75	20230511	2700	0.93	20230530	3720	-26.75	20230511	581	369.02	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
68	20230719	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-45	5	-1.62	86810825	31796	64.42	2785	2785	2705	3610	1950	2780	2730.24	49.98	0	415	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	779	-14.78	1.25	12	0.11	-185.00	2195.00	4975	20220805	-45.03	2700	20230530	1.30	3720	-26.48	20230511	2700	1.30	20230530	3720	-26.48	20230511	581	370.74	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
69	20230719	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-45	5	-1.62	78875950	28889	58.53	2785	2785	2705	3610	1950	2780	2730.31	49.98	0	557	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	779	-14.78	1.25	12	0.10	-185.00	2195.00	4975	20220805	-45.03	2700	20230530	1.30	3720	-26.48	20230511	2700	1.30	20230530	3720	-26.48	20230511	581	370.74	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
70	20230719	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-50	5	-1.80	73794390	27030	54.76	2785	2785	2705	3610	1950	2780	2730.09	49.98	0	557	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	778	-14.76	1.24	12	0.09	-185.00	2195.00	4975	20220805	-45.13	2700	20230530	1.11	3720	-26.61	20230511	2700	1.11	20230530	3720	-26.61	20230511	581	369.88	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
71	20230719	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-60	5	-2.16	51063190	18666	37.82	2785	2785	2715	3610	1950	2780	2735.63	49.98	0	893	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	775	-14.70	1.24	12	0.07	-185.00	2195.00	4975	20220805	-45.33	2700	20230530	0.74	3720	-26.88	20230511	2700	0.74	20230530	3720	-26.88	20230511	581	368.16	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
72	20230719	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-20	5	-0.72	36696355	13398	27.14	2785	2785	2720	3610	1950	2780	2738.94	49.98	0	734	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	787	-14.92	1.26	12	0.05	-185.00	2195.00	4975	20220805	-44.52	2700	20230530	2.22	3720	-25.81	20230511	2700	2.22	20230530	3720	-25.81	20230511	581	375.04	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
73	20230719	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	5	2	0.18	2785	1	0.00	2785	2785	2785	3610	1950	2780	2785.00	49.98	0	0	2926	2852	2806	2732	2686	2830	2710	713	830	2500	1940	5	1	28500000	794	-15.05	1.27	12	0.00	-185.00	2195.00	4975	20220805	-44.02	2700	20230530	3.15	3720	-25.13	20230511	2700	3.15	20230530	3720	-25.13	20230511	581	379.35	20230103	0.03	N	025440	2500	712 억	14243877	N	N	N	N
74	20230718	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-20	5	-0.71	137616160	49341	143.12	2800	2880	2760	3640	1960	2800	2789.08	49.99	0	-2555	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	792	-15.03	1.27	12	0.17	-185.00	2195.00	4975	20220805	-44.12	2700	20230530	2.96	3720	-25.27	20230511	2700	2.96	20230530	3720	-25.27	20230511	581	378.49	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
75	20230718	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-15	5	-0.54	136897670	49082	142.37	2800	2880	2760	3640	1960	2800	2789.16	49.99	0	-2555	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	794	-15.05	1.27	12	0.17	-185.00	2195.00	4975	20220805	-44.02	2700	20230530	3.15	3720	-25.13	20230511	2700	3.15	20230530	3720	-25.13	20230511	581	379.35	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
76	20230718	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-10	5	-0.36	115875115	41513	120.41	2800	2880	2760	3640	1960	2800	2791.30	49.99	0	-1863	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	795	-15.08	1.27	12	0.15	-185.00	2195.00	4975	20220805	-43.92	2700	20230530	3.33	3720	-25.00	20230511	2700	3.33	20230530	3720	-25.00	20230511	581	380.21	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
77	20230718	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-5	5	-0.18	107322515	38432	111.48	2800	2880	2760	3640	1960	2800	2792.53	49.99	0	-1863	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	797	-15.11	1.27	12	0.13	-185.00	2195.00	4975	20220805	-43.82	2700	20230530	3.52	3720	-24.87	20230511	2700	3.52	20230530	3720	-24.87	20230511	581	381.07	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
78	20230718	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-10	5	-0.36	92612645	33117	96.06	2800	2880	2770	3640	1960	2800	2796.53	49.99	0	-1784	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	795	-15.08	1.27	12	0.12	-185.00	2195.00	4975	20220805	-43.92	2700	20230530	3.33	3720	-25.00	20230511	2700	3.33	20230530	3720	-25.00	20230511	581	380.21	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
79	20230718	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-25	5	-0.89	73592865	26262	76.18	2800	2880	2770	3640	1960	2800	2802.26	49.99	0	-1784	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	791	-15.00	1.26	12	0.09	-185.00	2195.00	4975	20220805	-44.22	2700	20230530	2.78	3720	-25.40	20230511	2700	2.78	20230530	3720	-25.40	20230511	581	377.62	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
80	20230718	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	0	3	0.00	55240220	19660	57.03	2800	2880	2785	3640	1960	2800	2809.78	49.99	0	1443	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	798	-15.14	1.28	12	0.07	-185.00	2195.00	4975	20220805	-43.72	2700	20230530	3.70	3720	-24.73	20230511	2700	3.70	20230530	3720	-24.73	20230511	581	381.93	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
81	20230718	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	80	2	2.86	2588210	914	2.65	2800	2880	2800	3640	1960	2800	2831.74	49.99	0	397	2926	2862	2821	2757	2716	2842	2737	713	840	2500	1960	5	1	28500000	821	-15.57	1.31	12	0.00	-185.00	2195.00	4975	20220805	-42.11	2700	20230530	6.67	3720	-22.58	20230511	2700	6.67	20230530	3720	-22.58	20230511	581	395.70	20230103	0.03	N	025440	2500	712 억	14246432	N	N	N	N
82	20230717	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-20	5	-0.71	96217845	34375	117.13	2820	2885	2780	3665	1975	2820	2799.06	49.99	0	-293	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	798	-15.14	1.28	12	0.12	-185.00	2195.00	4975	20220805	-43.72	2700	20230530	3.70	3720	-24.73	20230511	2700	3.70	20230530	3720	-24.73	20230511	581	381.93	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
83	20230717	150337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-30	5	-1.06	81337475	29063	99.03	2820	2885	2780	3665	1975	2820	2798.66	49.99	0	-1029	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	795	-15.08	1.27	12	0.10	-185.00	2195.00	4975	20220805	-43.92	2700	20230530	3.33	3720	-25.00	20230511	2700	3.33	20230530	3720	-25.00	20230511	581	380.21	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
84	20230717	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-20	5	-0.71	79205895	28299	96.43	2820	2885	2780	3665	1975	2820	2798.89	49.99	0	-881	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	798	-15.14	1.28	12	0.10	-185.00	2195.00	4975	20220805	-43.72	2700	20230530	3.70	3720	-24.73	20230511	2700	3.70	20230530	3720	-24.73	20230511	581	381.93	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
85	20230717	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-35	5	-1.24	61322085	21888	74.58	2820	2885	2785	3665	1975	2820	2801.63	49.99	0	-2002	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	794	-15.05	1.27	12	0.08	-185.00	2195.00	4975	20220805	-44.02	2700	20230530	3.15	3720	-25.13	20230511	2700	3.15	20230530	3720	-25.13	20230511	581	379.35	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
86	20230717	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	32761760	11665	39.75	2820	2885	2795	3665	1975	2820	2808.55	49.99	0	-1564	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	797	-15.11	1.27	12	0.04	-185.00	2195.00	4975	20220805	-43.82	2700	20230530	3.52	3720	-24.87	20230511	2700	3.52	20230530	3720	-24.87	20230511	581	381.07	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
87	20230717	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	21294190	7576	25.82	2820	2885	2795	3665	1975	2820	2810.74	49.99	0	-1284	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	797	-15.11	1.27	12	0.03	-185.00	2195.00	4975	20220805	-43.82	2700	20230530	3.52	3720	-24.87	20230511	2700	3.52	20230530	3720	-24.87	20230511	581	381.07	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
88	20230717	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-15	5	-0.53	10313815	3654	12.45	2820	2885	2805	3665	1975	2820	2822.61	49.99	0	-887	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	799	-15.16	1.28	12	0.01	-185.00	2195.00	4975	20220805	-43.62	2700	20230530	3.89	3720	-24.60	20230511	2700	3.89	20230530	3720	-24.60	20230511	581	382.79	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
89	20230717	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	50	2	1.77	1863575	655	2.23	2820	2885	2820	3665	1975	2820	2845.15	49.99	0	-135	2956	2887	2826	2757	2696	2885	2755	713	845	2500	1970	5	1	28500000	818	-15.51	1.31	12	0.00	-185.00	2195.00	4975	20220805	-42.31	2700	20230530	6.30	3720	-22.85	20230511	2700	6.30	20230530	3720	-22.85	20230511	581	393.98	20230103	0.03	N	025440	2500	712 억	14246714	N	N	N	N
90	20230714	160335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	0	3	0.00	81741070	29277	125.90	2820	2895	2765	3665	1975	2820	2791.99	49.97	0	4315	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	804	-15.24	1.28	12	0.10	-185.00	2195.00	4975	20220805	-43.32	2700	20230530	4.44	3720	-24.19	20230511	2700	4.44	20230530	3720	-24.19	20230511	581	385.37	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
91	20230714	150337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	0	3	0.00	80111595	28699	123.41	2820	2895	2765	3665	1975	2820	2791.44	49.97	0	4326	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	804	-15.24	1.28	12	0.10	-185.00	2195.00	4975	20220805	-43.32	2700	20230530	4.44	3720	-24.19	20230511	2700	4.44	20230530	3720	-24.19	20230511	581	385.37	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
92	20230714	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	72426475	25949	111.58	2820	2895	2765	3665	1975	2820	2791.11	49.97	0	4054	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	797	-15.11	1.27	12	0.09	-185.00	2195.00	4975	20220805	-43.82	2700	20230530	3.52	3720	-24.87	20230511	2700	3.52	20230530	3720	-24.87	20230511	581	381.07	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
93	20230714	130334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	72219935	25875	111.27	2820	2895	2765	3665	1975	2820	2791.11	49.97	0	4053	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	797	-15.11	1.27	12	0.09	-185.00	2195.00	4975	20220805	-43.82	2700	20230530	3.52	3720	-24.87	20230511	2700	3.52	20230530	3720	-24.87	20230511	581	381.07	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
94	20230714	120335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	59567700	21338	91.76	2820	2895	2765	3665	1975	2820	2791.63	49.97	0	3092	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	797	-15.11	1.27	12	0.07	-185.00	2195.00	4975	20220805	-43.82	2700	20230530	3.52	3720	-24.87	20230511	2700	3.52	20230530	3720	-24.87	20230511	581	381.07	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
95	20230714	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-50	5	-1.77	38286970	13669	58.78	2820	2895	2765	3665	1975	2820	2801.01	49.97	0	355	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	789	-14.97	1.26	12	0.05	-185.00	2195.00	4975	20220805	-44.32	2700	20230530	2.59	3720	-25.54	20230511	2700	2.59	20230530	3720	-25.54	20230511	581	376.76	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
96	20230714	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	0	3	0.00	13793400	4899	21.07	2820	2895	2800	3665	1975	2820	2815.55	49.97	0	-251	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	804	-15.24	1.28	12	0.02	-185.00	2195.00	4975	20220805	-43.32	2700	20230530	4.44	3720	-24.19	20230511	2700	4.44	20230530	3720	-24.19	20230511	581	385.37	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
97	20230714	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	70	2	2.48	2787605	984	4.23	2820	2895	2820	3665	1975	2820	2832.93	49.97	0	-73	2973	2896	2843	2766	2713	2935	2805	713	845	2500	1970	5	1	28500000	824	-15.62	1.32	12	0.00	-185.00	2195.00	4975	20220805	-41.91	2700	20230530	7.04	3720	-22.31	20230511	2700	7.04	20230530	3720	-22.31	20230511	581	397.42	20230103	0.03	N	025440	2500	712 억	14242399	N	N	N	N
98	20230713	160336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-5	5	-0.18	65660190	23254	56.56	2815	2920	2790	3670	1980	2825	2823.61	49.96	0	3298	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	804	-15.24	1.28	12	0.08	-185.00	2195.00	4975	20220805	-43.32	2700	20230530	4.44	3720	-24.19	20230511	2700	4.44	20230530	3720	-24.19	20230511	581	385.37	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
99	20230713	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	10	2	0.35	61300155	21715	52.82	2815	2920	2790	3670	1980	2825	2822.94	49.96	0	3298	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	808	-15.32	1.29	12	0.08	-185.00	2195.00	4975	20220805	-43.02	2700	20230530	5.00	3720	-23.79	20230511	2700	5.00	20230530	3720	-23.79	20230511	581	387.95	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
100	20230713	140331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	15	2	0.53	58261555	20645	50.21	2815	2920	2790	3670	1980	2825	2822.07	49.96	0	2705	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	809	-15.35	1.29	12	0.07	-185.00	2195.00	4975	20220805	-42.91	2700	20230530	5.19	3720	-23.66	20230511	2700	5.19	20230530	3720	-23.66	20230511	581	388.81	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
101	20230713	130334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-10	5	-0.35	49032705	17391	42.30	2815	2920	2790	3670	1980	2825	2819.43	49.96	0	2086	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	802	-15.22	1.28	12	0.06	-185.00	2195.00	4975	20220805	-43.42	2700	20230530	4.26	3720	-24.33	20230511	2700	4.26	20230530	3720	-24.33	20230511	581	384.51	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
102	20230713	120331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	15	2	0.53	21049820	7455	18.13	2815	2920	2790	3670	1980	2825	2823.58	49.96	0	2086	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	809	-15.35	1.29	12	0.03	-185.00	2195.00	4975	20220805	-42.91	2700	20230530	5.19	3720	-23.66	20230511	2700	5.19	20230530	3720	-23.66	20230511	581	388.81	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
103	20230713	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	35	2	1.24	19776595	7008	17.04	2815	2920	2790	3670	1980	2825	2822.00	49.96	0	2143	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	815	-15.46	1.30	12	0.02	-185.00	2195.00	4975	20220805	-42.51	2700	20230530	5.93	3720	-23.12	20230511	2700	5.93	20230530	3720	-23.12	20230511	581	392.25	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
104	20230713	100333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	35	2	1.24	18426475	6536	15.90	2815	2920	2790	3670	1980	2825	2819.23	49.96	0	2157	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	815	-15.46	1.30	12	0.02	-185.00	2195.00	4975	20220805	-42.51	2700	20230530	5.93	3720	-23.12	20230511	2700	5.93	20230530	3720	-23.12	20230511	581	392.25	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
105	20230713	090306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-10	5	-0.35	47855	17	0.04	2815	2815	2815	3670	1980	2825	2815.00	49.96	0	0	3005	2915	2850	2760	2695	2882	2727	713	845	2500	1970	5	1	28500000	802	-15.22	1.28	12	0.00	-185.00	2195.00	4975	20220805	-43.42	2700	20230530	4.26	3720	-24.33	20230511	2700	4.26	20230530	3720	-24.33	20230511	581	384.51	20230103	0.03	N	025440	2500	712 억	14239101	N	N	N	N
106	20230712	160331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-20	5	-0.70	116102615	41114	237.32	2890	2940	2785	3695	1995	2845	2823.92	49.96	0	51	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	805	-15.27	1.29	12	0.14	-185.00	2195.00	4975	20220805	-43.22	2700	20230530	4.63	3720	-24.06	20230511	2700	4.63	20230530	3720	-24.06	20230511	581	386.23	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
107	20230712	150330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-15	5	-0.53	112365935	39787	229.66	2890	2940	2785	3695	1995	2845	2824.19	49.96	0	70	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	807	-15.30	1.29	12	0.14	-185.00	2195.00	4975	20220805	-43.12	2700	20230530	4.81	3720	-23.92	20230511	2700	4.81	20230530	3720	-23.92	20230511	581	387.09	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
108	20230712	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-10	5	-0.35	58834350	20669	119.31	2890	2940	2810	3695	1995	2845	2846.50	49.96	0	6240	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	808	-15.32	1.29	12	0.07	-185.00	2195.00	4975	20220805	-43.02	2700	20230530	5.00	3720	-23.79	20230511	2700	5.00	20230530	3720	-23.79	20230511	581	387.95	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
109	20230712	130329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	10	2	0.35	57600930	20234	116.80	2890	2940	2810	3695	1995	2845	2846.74	49.96	0	6242	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	814	-15.43	1.30	12	0.07	-185.00	2195.00	4975	20220805	-42.61	2700	20230530	5.74	3720	-23.25	20230511	2700	5.74	20230530	3720	-23.25	20230511	581	391.39	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
110	20230712	120331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-25	5	-0.88	50809440	17827	102.90	2890	2940	2815	3695	1995	2845	2850.14	49.96	0	6098	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	804	-15.24	1.28	12	0.06	-185.00	2195.00	4975	20220805	-43.32	2700	20230530	4.44	3720	-24.19	20230511	2700	4.44	20230530	3720	-24.19	20230511	581	385.37	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
111	20230712	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	0	3	0.00	49651190	17417	100.54	2890	2940	2815	3695	1995	2845	2850.73	49.96	0	6104	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	811	-15.38	1.30	12	0.06	-185.00	2195.00	4975	20220805	-42.81	2700	20230530	5.37	3720	-23.52	20230511	2700	5.37	20230530	3720	-23.52	20230511	581	389.67	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
112	20230712	100333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	0	3	0.00	38199980	13377	77.22	2890	2940	2820	3695	1995	2845	2855.65	49.96	0	6583	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	811	-15.38	1.30	12	0.05	-185.00	2195.00	4975	20220805	-42.81	2700	20230530	5.37	3720	-23.52	20230511	2700	5.37	20230530	3720	-23.52	20230511	581	389.67	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
113	20230712	090330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	45	2	1.58	256940	89	0.51	2890	2890	2875	3695	1995	2845	2886.97	49.96	0	-13	3015	2930	2865	2780	2715	2972	2822	713	850	2500	1990	5	1	28500000	824	-15.62	1.32	12	0.00	-185.00	2195.00	4975	20220805	-41.91	2700	20230530	7.04	3720	-22.31	20230511	2700	7.04	20230530	3720	-22.31	20230511	581	397.42	20230103	0.03	N	025440	2500	712 억	14239039	N	N	N	N
114	20230711	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	10	2	0.35	49127155	17321	128.76	2835	2950	2800	3685	1985	2835	2836.27	49.96	0	-713	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	811	-15.38	1.30	12	0.06	-185.00	2195.00	4975	20220805	-42.81	2700	20230530	5.37	3720	-23.52	20230511	2700	5.37	20230530	3720	-23.52	20230511	581	389.67	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
115	20230711	150326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	0	3	0.00	42602880	15017	111.63	2835	2950	2800	3685	1985	2835	2836.98	49.96	0	-715	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	808	-15.32	1.29	12	0.05	-185.00	2195.00	4975	20220805	-43.02	2700	20230530	5.00	3720	-23.79	20230511	2700	5.00	20230530	3720	-23.79	20230511	581	387.95	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
116	20230711	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	0	3	0.00	38929875	13722	102.01	2835	2950	2800	3685	1985	2835	2837.04	49.96	0	-1417	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	808	-15.32	1.29	12	0.05	-185.00	2195.00	4975	20220805	-43.02	2700	20230530	5.00	3720	-23.79	20230511	2700	5.00	20230530	3720	-23.79	20230511	581	387.95	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
117	20230711	130323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	25	2	0.88	20059910	7009	52.10	2835	2950	2815	3685	1985	2835	2862.02	49.96	0	-1045	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	815	-15.46	1.30	12	0.02	-185.00	2195.00	4975	20220805	-42.51	2700	20230530	5.93	3720	-23.12	20230511	2700	5.93	20230530	3720	-23.12	20230511	581	392.25	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
118	20230711	120328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	30	2	1.06	16872010	5891	43.79	2835	2950	2815	3685	1985	2835	2864.03	49.96	0	-1045	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	817	-15.49	1.31	12	0.02	-185.00	2195.00	4975	20220805	-42.41	2700	20230530	6.11	3720	-22.98	20230511	2700	6.11	20230530	3720	-22.98	20230511	581	393.12	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
119	20230711	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	20	2	0.71	11143110	3870	28.77	2835	2950	2835	3685	1985	2835	2879.36	49.96	0	-1203	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	814	-15.43	1.30	12	0.01	-185.00	2195.00	4975	20220805	-42.61	2700	20230530	5.74	3720	-23.25	20230511	2700	5.74	20230530	3720	-23.25	20230511	581	391.39	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
120	20230711	100328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	60	2	2.12	6969630	2420	17.99	2835	2950	2835	3685	1985	2835	2880.01	49.96	0	-341	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	825	-15.65	1.32	12	0.01	-185.00	2195.00	4975	20220805	-41.81	2700	20230530	7.22	3720	-22.18	20230511	2700	7.22	20230530	3720	-22.18	20230511	581	398.28	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
121	20230711	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	115	2	4.06	710765	247	1.84	2835	2950	2835	3685	1985	2835	2877.59	49.96	0	-88	2948	2891	2848	2791	2748	2870	2770	713	850	2500	1980	5	1	28500000	841	-15.95	1.34	12	0.00	-185.00	2195.00	4975	20220805	-40.70	2700	20230530	9.26	3720	-20.70	20230511	2700	9.26	20230530	3720	-20.70	20230511	581	407.75	20230103	0.03	N	025440	2500	712 억	14239395	N	N	N	N
122	20230710	160327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	0	3	0.00	38116565	13427	33.19	2900	2905	2805	3685	1985	2835	2838.80	49.96	0	118	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	808	-15.32	1.29	12	0.05	-185.00	2195.00	4975	20220805	-43.02	2700	20230530	5.00	3720	-23.79	20230511	2700	5.00	20230530	3720	-23.79	20230511	581	387.95	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
123	20230710	150324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	10	2	0.35	36270005	12774	31.58	2900	2905	2805	3685	1985	2835	2839.36	49.96	0	142	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	811	-15.38	1.30	12	0.04	-185.00	2195.00	4975	20220805	-42.81	2700	20230530	5.37	3720	-23.52	20230511	2700	5.37	20230530	3720	-23.52	20230511	581	389.67	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
124	20230710	140323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-5	5	-0.18	28584155	10071	24.90	2900	2905	2805	3685	1985	2835	2838.26	49.96	0	1055	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	807	-15.30	1.29	12	0.04	-185.00	2195.00	4975	20220805	-43.12	2700	20230530	4.81	3720	-23.92	20230511	2700	4.81	20230530	3720	-23.92	20230511	581	387.09	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
125	20230710	130321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	15	2	0.53	23448075	8265	20.43	2900	2905	2805	3685	1985	2835	2837.03	49.96	0	1055	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	812	-15.41	1.30	12	0.03	-185.00	2195.00	4975	20220805	-42.71	2700	20230530	5.56	3720	-23.39	20230511	2700	5.56	20230530	3720	-23.39	20230511	581	390.53	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
126	20230710	120327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	15	2	0.53	22835330	8050	19.90	2900	2905	2805	3685	1985	2835	2836.69	49.96	0	1090	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	812	-15.41	1.30	12	0.03	-185.00	2195.00	4975	20220805	-42.71	2700	20230530	5.56	3720	-23.39	20230511	2700	5.56	20230530	3720	-23.39	20230511	581	390.53	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
127	20230710	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	35	2	1.23	21212455	7478	18.49	2900	2905	2805	3685	1985	2835	2836.65	49.96	0	979	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	818	-15.51	1.31	12	0.03	-185.00	2195.00	4975	20220805	-42.31	2700	20230530	6.30	3720	-22.85	20230511	2700	6.30	20230530	3720	-22.85	20230511	581	393.98	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
128	20230710	100326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-10	5	-0.35	18014080	6353	15.71	2900	2905	2805	3685	1985	2835	2835.52	49.96	0	547	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	805	-15.27	1.29	12	0.02	-185.00	2195.00	4975	20220805	-43.22	2700	20230530	4.63	3720	-24.06	20230511	2700	4.63	20230530	3720	-24.06	20230511	581	386.23	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
129	20230710	090323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	40	2	1.41	2037145	705	1.74	2900	2905	2845	3685	1985	2835	2889.57	49.96	0	-30	3071	2952	2831	2712	2591	2892	2652	713	850	2500	1980	5	1	28500000	819	-15.54	1.31	12	0.00	-185.00	2195.00	4975	20220805	-42.21	2700	20230530	6.48	3720	-22.72	20230511	2700	6.48	20230530	3720	-22.72	20230511	581	394.84	20230103	0.03	N	025440	2500	712 억	14239266	N	N	N	N
130	20230707	160321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-25	5	-0.87	115504270	40435	135.86	2855	2950	2710	3715	2005	2860	2856.54	49.97	0	-1052	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	808	-15.32	1.29	12	0.14	-185.00	2195.00	5200	20220706	-45.48	2700	20230530	5.00	3720	-23.79	20230511	2700	5.00	20230530	3720	-23.79	20230511	581	387.95	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
131	20230707	150323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-20	5	-0.70	111343050	38972	130.94	2855	2950	2710	3715	2005	2860	2857.00	49.97	0	-465	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	809	-15.35	1.29	12	0.14	-185.00	2195.00	5200	20220706	-45.38	2700	20230530	5.19	3720	-23.66	20230511	2700	5.19	20230530	3720	-23.66	20230511	581	388.81	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
132	20230707	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-30	5	-1.05	80744385	28197	94.74	2855	2950	2710	3715	2005	2860	2863.58	49.97	0	-57	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	807	-15.30	1.29	12	0.10	-185.00	2195.00	5200	20220706	-45.58	2700	20230530	4.81	3720	-23.92	20230511	2700	4.81	20230530	3720	-23.92	20230511	581	387.09	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
133	20230707	130326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	0	3	0.00	76940020	26854	90.23	2855	2950	2710	3715	2005	2860	2865.12	49.97	0	208	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	815	-15.46	1.30	12	0.09	-185.00	2195.00	5200	20220706	-45.00	2700	20230530	5.93	3720	-23.12	20230511	2700	5.93	20230530	3720	-23.12	20230511	581	392.25	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
134	20230707	120326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	5	2	0.17	76456765	26685	89.66	2855	2950	2710	3715	2005	2860	2865.16	49.97	0	211	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	817	-15.49	1.31	12	0.09	-185.00	2195.00	5200	20220706	-44.90	2700	20230530	6.11	3720	-22.98	20230511	2700	6.11	20230530	3720	-22.98	20230511	581	393.12	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
135	20230707	110325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	15	2	0.52	71246465	24879	83.59	2855	2950	2710	3715	2005	2860	2863.72	49.97	0	359	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	819	-15.54	1.31	12	0.09	-185.00	2195.00	5200	20220706	-44.71	2700	20230530	6.48	3720	-22.72	20230511	2700	6.48	20230530	3720	-22.72	20230511	581	394.84	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
136	20230707	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	25	2	0.87	31121875	10637	35.74	2855	2950	2855	3715	2005	2860	2925.81	49.97	0	-674	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	822	-15.59	1.31	12	0.04	-185.00	2195.00	5200	20220706	-44.52	2700	20230530	6.85	3720	-22.45	20230511	2700	6.85	20230530	3720	-22.45	20230511	581	396.56	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
137	20230707	090323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	-5	5	-0.17	3911350	1370	4.60	2855	2855	2855	3715	2005	2860	2855.00	49.97	0	0	3036	2947	2886	2797	2736	2917	2767	713	855	2500	2000	5	1	28500000	814	-15.43	1.30	12	0.00	-185.00	2195.00	5200	20220706	-45.10	2700	20230530	5.74	3720	-23.25	20230511	2700	5.74	20230530	3720	-23.25	20230511	581	391.39	20230103	0.03	N	025440	2500	712 억	14240308	N	N	N	N
138	20230706	160323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-90	5	-3.05	84346035	29386	104.81	2975	2975	2825	3835	2065	2950	2870.28	49.98	0	-3515	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	815	-15.46	1.30	12	0.10	-185.00	2195.00	5800	20220705	-50.69	2700	20230530	5.93	3720	-23.12	20230511	2700	5.93	20230530	3720	-23.12	20230511	581	392.25	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
139	20230706	150324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-105	5	-3.56	77210725	26888	95.90	2975	2975	2825	3835	2065	2950	2871.57	49.98	0	-2988	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	811	-15.38	1.30	12	0.09	-185.00	2195.00	5800	20220705	-50.95	2700	20230530	5.37	3720	-23.52	20230511	2700	5.37	20230530	3720	-23.52	20230511	581	389.67	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
140	20230706	140324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-70	5	-2.37	69884725	24323	86.75	2975	2975	2825	3835	2065	2950	2873.20	49.98	0	-3132	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	821	-15.57	1.31	12	0.09	-185.00	2195.00	5800	20220705	-50.34	2700	20230530	6.67	3720	-22.58	20230511	2700	6.67	20230530	3720	-22.58	20230511	581	395.70	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
141	20230706	130322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	-60	5	-2.03	56242670	19553	69.74	2975	2975	2825	3835	2065	2950	2876.42	49.98	0	-2901	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	824	-15.62	1.32	12	0.07	-185.00	2195.00	5800	20220705	-50.17	2700	20230530	7.04	3720	-22.31	20230511	2700	7.04	20230530	3720	-22.31	20230511	581	397.42	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
142	20230706	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	-60	5	-2.03	48782045	16960	60.49	2975	2975	2825	3835	2065	2950	2876.30	49.98	0	-1327	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	824	-15.62	1.32	12	0.06	-185.00	2195.00	5800	20220705	-50.17	2700	20230530	7.04	3720	-22.31	20230511	2700	7.04	20230530	3720	-22.31	20230511	581	397.42	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
143	20230706	110326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-65	5	-2.20	48011065	16693	59.54	2975	2975	2825	3835	2065	2950	2876.12	49.98	0	-1393	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	822	-15.59	1.31	12	0.06	-185.00	2195.00	5800	20220705	-50.26	2700	20230530	6.85	3720	-22.45	20230511	2700	6.85	20230530	3720	-22.45	20230511	581	396.56	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
144	20230706	100322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-65	5	-2.20	44949180	15629	55.74	2975	2975	2825	3835	2065	2950	2876.01	49.98	0	-1811	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	822	-15.59	1.31	12	0.05	-185.00	2195.00	5800	20220705	-50.26	2700	20230530	6.85	3720	-22.45	20230511	2700	6.85	20230530	3720	-22.45	20230511	581	396.56	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
145	20230706	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	-45	5	-1.53	2410280	820	2.92	2975	2975	2905	3835	2065	2950	2939.37	49.98	0	-456	3006	2977	2941	2912	2876	2960	2895	713	885	2500	2060	5	1	28500000	828	-15.70	1.32	12	0.00	-185.00	2195.00	5800	20220705	-49.91	2700	20230530	7.59	3720	-21.91	20230511	2700	7.59	20230530	3720	-21.91	20230511	581	400.00	20230103	0.03	N	025440	2500	712 억	14243802	N	N	N	N
146	20230705	160322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	81586155	27925	92.36	2965	2970	2905	3840	2070	2955	2921.55	49.98	0	-1874	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	841	-15.95	1.34	12	0.10	-185.00	2195.00	5800	20220705	-49.14	2700	20230530	9.26	3720	-20.70	20230511	2700	9.26	20230530	3720	-20.70	20230511	581	407.75	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
147	20230705	150322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-10	5	-0.34	75125330	25711	85.04	2965	2970	2905	3840	2070	2955	2921.91	49.98	0	-2865	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	839	-15.92	1.34	12	0.09	-185.00	2195.00	5800	20220705	-49.22	2700	20230530	9.07	3720	-20.83	20230511	2700	9.07	20230530	3720	-20.83	20230511	581	406.88	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
148	20230705	140318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-45	5	-1.52	60204495	20610	68.17	2965	2970	2905	3840	2070	2955	2921.13	49.98	0	-2725	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	829	-15.73	1.33	12	0.07	-185.00	2195.00	5800	20220705	-49.83	2700	20230530	7.78	3720	-21.77	20230511	2700	7.78	20230530	3720	-21.77	20230511	581	400.86	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
149	20230705	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	-30	5	-1.02	51017505	17449	57.71	2965	2970	2910	3840	2070	2955	2923.81	49.98	0	-817	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	834	-15.81	1.33	12	0.06	-185.00	2195.00	5800	20220705	-49.57	2700	20230530	8.33	3720	-21.37	20230511	2700	8.33	20230530	3720	-21.37	20230511	581	403.44	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
150	20230705	120318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-40	5	-1.35	43214825	14772	48.86	2965	2970	2910	3840	2070	2955	2925.46	49.98	0	-226	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	831	-15.76	1.33	12	0.05	-185.00	2195.00	5800	20220705	-49.74	2700	20230530	7.96	3720	-21.64	20230511	2700	7.96	20230530	3720	-21.64	20230511	581	401.72	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
151	20230705	110320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-40	5	-1.35	35617525	12169	40.25	2965	2970	2910	3840	2070	2955	2926.91	49.98	0	12	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	831	-15.76	1.33	12	0.04	-185.00	2195.00	5800	20220705	-49.74	2700	20230530	7.96	3720	-21.64	20230511	2700	7.96	20230530	3720	-21.64	20230511	581	401.72	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
152	20230705	100319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-45	5	-1.52	20921925	7121	23.55	2965	2970	2910	3840	2070	2955	2938.06	49.98	0	27	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	829	-15.73	1.33	12	0.02	-185.00	2195.00	5800	20220705	-49.83	2700	20230530	7.78	3720	-21.77	20230511	2700	7.78	20230530	3720	-21.77	20230511	581	400.86	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
153	20230705	090319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	10	2	0.34	5718105	1926	6.37	2965	2970	2965	3840	2070	2955	2968.90	49.98	0	-15	3035	2995	2950	2910	2865	3015	2930	713	885	2500	2060	5	1	28500000	845	-16.03	1.35	12	0.01	-185.00	2195.00	5800	20220705	-48.88	2700	20230530	9.81	3720	-20.30	20230511	2700	9.81	20230530	3720	-20.30	20230511	581	410.33	20230103	0.03	N	025440	2500	712 억	14245665	N	N	N	N
154	20230704	160318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	40	2	1.37	88349515	30132	89.21	2925	2990	2905	3785	2045	2915	2932.08	49.99	0	-2346	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	842	-15.97	1.35	12	0.11	-185.00	2195.00	5800	20220705	-49.05	2700	20230530	9.44	3720	-20.56	20230511	2700	9.44	20230530	3720	-20.56	20230511	581	408.61	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
155	20230704	150315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	40	2	1.37	87173945	29734	88.03	2925	2990	2905	3785	2045	2915	2931.79	49.99	0	-2343	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	842	-15.97	1.35	12	0.10	-185.00	2195.00	5800	20220705	-49.05	2700	20230530	9.44	3720	-20.56	20230511	2700	9.44	20230530	3720	-20.56	20230511	581	408.61	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
156	20230704	140318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-5	5	-0.17	72607680	24769	73.33	2925	2990	2905	3785	2045	2915	2931.39	49.99	0	-2306	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	829	-15.73	1.33	12	0.09	-185.00	2195.00	5800	20220705	-49.83	2700	20230530	7.78	3720	-21.77	20230511	2700	7.78	20230530	3720	-21.77	20230511	581	400.86	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
157	20230704	130314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	5	2	0.17	51130615	17414	51.56	2925	2990	2905	3785	2045	2915	2936.18	49.99	0	-2573	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	832	-15.78	1.33	12	0.06	-185.00	2195.00	5800	20220705	-49.66	2700	20230530	8.15	3720	-21.51	20230511	2700	8.15	20230530	3720	-21.51	20230511	581	402.58	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
158	20230704	120317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	15	2	0.51	41872035	14244	42.17	2925	2990	2905	3785	2045	2915	2939.63	49.99	0	-2523	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	835	-15.84	1.33	12	0.05	-185.00	2195.00	5800	20220705	-49.48	2700	20230530	8.52	3720	-21.24	20230511	2700	8.52	20230530	3720	-21.24	20230511	581	404.30	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
159	20230704	110313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	5	2	0.17	33734505	11471	33.96	2925	2990	2905	3785	2045	2915	2940.85	49.99	0	-2455	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	832	-15.78	1.33	12	0.04	-185.00	2195.00	5800	20220705	-49.66	2700	20230530	8.15	3720	-21.51	20230511	2700	8.15	20230530	3720	-21.51	20230511	581	402.58	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
160	20230704	100313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	25	2	0.86	30822300	10476	31.02	2925	2990	2905	3785	2045	2915	2942.18	49.99	0	-1950	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	838	-15.89	1.34	12	0.04	-185.00	2195.00	5800	20220705	-49.31	2700	20230530	8.89	3720	-20.97	20230511	2700	8.89	20230530	3720	-20.97	20230511	581	406.02	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
161	20230704	090313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	5	2	0.17	4121550	1418	4.20	2925	2925	2905	3785	2045	2915	2906.59	49.99	0	-584	2975	2945	2925	2895	2875	2935	2885	713	870	2500	2040	5	1	28500000	832	-15.78	1.33	12	0.00	-185.00	2195.00	5800	20220705	-49.66	2700	20230530	8.15	3720	-21.51	20230511	2700	8.15	20230530	3720	-21.51	20230511	581	402.58	20230103	0.04	N	025440	2500	712 억	14247986	N	N	N	N
162	20230703	160311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-15	5	-0.51	96244260	32924	129.45	2955	2955	2905	3805	2055	2930	2923.25	49.99	0	1516	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	831	-15.76	1.33	12	0.12	-185.00	2195.00	5800	20220705	-49.74	2700	20230530	7.96	3720	-21.64	20230511	2700	7.96	20230530	3720	-21.64	20230511	581	401.72	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
163	20230703	150313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	5	2	0.17	76384575	26138	102.77	2955	2955	2905	3805	2055	2930	2922.36	49.99	0	974	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	836	-15.86	1.34	12	0.09	-185.00	2195.00	5800	20220705	-49.40	2700	20230530	8.70	3720	-21.10	20230511	2700	8.70	20230530	3720	-21.10	20230511	581	405.16	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
164	20230703	140313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	5	2	0.17	59160450	20247	79.61	2955	2955	2905	3805	2055	2930	2921.94	49.99	0	1150	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	836	-15.86	1.34	12	0.07	-185.00	2195.00	5800	20220705	-49.40	2700	20230530	8.70	3720	-21.10	20230511	2700	8.70	20230530	3720	-21.10	20230511	581	405.16	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
165	20230703	130311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	10	2	0.34	55542760	19016	74.77	2955	2955	2905	3805	2055	2930	2920.84	49.99	0	693	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	838	-15.89	1.34	12	0.07	-185.00	2195.00	5800	20220705	-49.31	2700	20230530	8.89	3720	-20.97	20230511	2700	8.89	20230530	3720	-20.97	20230511	581	406.02	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
166	20230703	120311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	0	3	0.00	51501475	17641	69.36	2955	2955	2905	3805	2055	2930	2919.42	49.99	0	745	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	835	-15.84	1.33	12	0.06	-185.00	2195.00	5800	20220705	-49.48	2700	20230530	8.52	3720	-21.24	20230511	2700	8.52	20230530	3720	-21.24	20230511	581	404.30	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
167	20230703	110313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	-5	5	-0.17	40589995	13895	54.63	2955	2955	2905	3805	2055	2930	2921.19	49.99	0	-712	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	834	-15.81	1.33	12	0.05	-185.00	2195.00	5800	20220705	-49.57	2700	20230530	8.33	3720	-21.37	20230511	2700	8.33	20230530	3720	-21.37	20230511	581	403.44	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
168	20230703	100307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	10	2	0.34	15482445	5292	20.81	2955	2955	2920	3805	2055	2930	2925.63	49.99	0	429	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	838	-15.89	1.34	12	0.02	-185.00	2195.00	5800	20220705	-49.31	2700	20230530	8.89	3720	-20.97	20230511	2700	8.89	20230530	3720	-20.97	20230511	581	406.02	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N
169	20230703	090308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	15	2	0.51	1411270	478	1.88	2955	2955	2945	3805	2055	2930	2952.45	49.99	0	-413	3083	3006	2958	2881	2833	3045	2920	713	875	2500	2050	5	1	28500000	839	-15.92	1.34	12	0.00	-185.00	2195.00	5800	20220705	-49.22	2700	20230530	9.07	3720	-20.83	20230511	2700	9.07	20230530	3720	-20.83	20230511	581	406.88	20230103	0.05	N	025440	2500	712 억	14246456	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History