KissMeData/025440/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

76 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	251376760	93324	34.72	2695	2760	2650	3610	1950	2780	2693.35	32.30	-7101	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	768	-14.57	1.23	12	0.33	-185.00	2195.00	4265	20220830	-36.81	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9205391	N	N	N	N
3	20230831	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-80	5	-2.88	247524420	91885	34.18	2695	2760	2650	3610	1950	2780	2693.61	32.30	-6943	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	770	-14.59	1.23	12	0.32	-185.00	2195.00	4265	20220830	-36.69	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	9205391	N	N	N	N
4	20230831	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-100	5	-3.60	187134655	69225	25.75	2695	2760	2680	3610	1950	2780	2702.99	32.30	-4262	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	764	-14.49	1.22	12	0.24	-185.00	2195.00	4265	20220830	-37.16	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	9205391	N	N	N	N
5	20230831	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	174695820	64589	24.03	2695	2760	2680	3610	1950	2780	2704.43	32.30	-2331	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	768	-14.57	1.23	12	0.23	-185.00	2195.00	4265	20220830	-36.81	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9205391	N	N	N	N
6	20230831	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-80	5	-2.88	141830300	52407	19.49	2695	2760	2685	3610	1950	2780	2705.96	32.30	-722	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	770	-14.59	1.23	12	0.18	-185.00	2195.00	4265	20220830	-36.69	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	9205391	N	N	N	N
7	20230831	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	138006045	50989	18.97	2695	2760	2685	3610	1950	2780	2706.21	32.30	-582	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	768	-14.57	1.23	12	0.18	-185.00	2195.00	4265	20220830	-36.81	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9205391	N	N	N	N
8	20230831	100535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	108650565	40130	14.93	2695	2760	2685	3610	1950	2780	2706.99	32.30	1438	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	768	-14.57	1.23	12	0.14	-185.00	2195.00	4265	20220830	-36.81	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9205391	N	N	N	N
9	20230831	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-95	5	-3.42	51866130	19225	7.15	2695	2730	2685	3610	1950	2780	2696.72	32.30	413	2916	2847	2711	2642	2506	2882	2677	713	830	2500	1940	5	1	28500000	765	-14.51	1.22	12	0.07	-185.00	2195.00	4265	20220830	-37.05	2325	20230726	15.48	3720	-27.82	20230511	2325	15.48	20230726	3720	-27.82	20230511	581	362.13	20230103	0.04	N	025440	2500	712 억	9205391	N	N	N	N
10	20230830	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	220	2	8.59	447897050	166000	841.36	2575	2780	2575	3325	1795	2560	2698.12	32.24	17825	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	792	-15.03	1.27	12	0.58	-185.00	2195.00	4280	20220829	-35.05	2325	20230726	19.57	3720	-25.27	20230511	2325	19.57	20230726	3720	-25.27	20230511	581	378.49	20230103	0.04	N	025440	2500	712 억	9187703	N	N	N	N
11	20230830	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	140	2	5.47	304965740	114080	578.21	2575	2725	2575	3325	1795	2560	2673.26	32.24	18502	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	770	-14.59	1.23	12	0.40	-185.00	2195.00	4280	20220829	-36.92	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	9187703	N	N	N	N
12	20230830	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	115	2	4.49	244995385	91660	464.57	2575	2725	2575	3325	1795	2560	2672.87	32.24	13912	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	762	-14.46	1.22	12	0.32	-185.00	2195.00	4280	20220829	-37.50	2325	20230726	15.05	3720	-28.09	20230511	2325	15.05	20230726	3720	-28.09	20230511	581	360.41	20230103	0.04	N	025440	2500	712 억	9187703	N	N	N	N
13	20230830	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	105	2	4.10	242821385	90848	460.46	2575	2725	2575	3325	1795	2560	2672.83	32.24	13920	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	760	-14.41	1.21	12	0.32	-185.00	2195.00	4280	20220829	-37.73	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	9187703	N	N	N	N
14	20230830	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	135	2	5.27	235072325	87956	445.80	2575	2725	2575	3325	1795	2560	2672.61	32.24	13993	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	768	-14.57	1.23	12	0.31	-185.00	2195.00	4280	20220829	-37.03	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9187703	N	N	N	N
15	20230830	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	95	2	3.71	175604145	65933	334.18	2575	2720	2575	3325	1795	2560	2663.37	32.24	13663	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	757	-14.35	1.21	12	0.23	-185.00	2195.00	4280	20220829	-37.97	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	9187703	N	N	N	N
16	20230830	100521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	75	2	2.93	171151775	64255	325.67	2575	2720	2575	3325	1795	2560	2663.63	32.24	13097	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	751	-14.24	1.20	12	0.23	-185.00	2195.00	4280	20220829	-38.43	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	9187703	N	N	N	N
17	20230830	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	25	2	0.98	576445	223	1.13	2575	2585	2575	3325	1795	2560	2584.96	32.24	11	2616	2587	2546	2517	2476	2602	2532	713	765	2500	1790	5	1	28500000	737	-13.97	1.18	12	0.00	-185.00	2195.00	4280	20220829	-39.60	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	9187703	N	N	N	N
18	20230829	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	35	2	1.39	50056770	19720	244.15	2525	2575	2505	3280	1770	2525	2538.38	32.22	3639	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	730	-13.84	1.17	12	0.07	-185.00	2195.00	4530	20220826	-43.49	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	9184064	N	N	N	N
19	20230829	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	35	2	1.39	49918550	19666	243.48	2525	2575	2505	3280	1770	2525	2538.32	32.22	3634	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	730	-13.84	1.17	12	0.07	-185.00	2195.00	4530	20220826	-43.49	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	9184064	N	N	N	N
20	20230829	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	30	2	1.19	42374355	16717	206.97	2525	2575	2505	3280	1770	2525	2534.81	32.22	3715	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	728	-13.81	1.16	12	0.06	-185.00	2195.00	4530	20220826	-43.60	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9184064	N	N	N	N
21	20230829	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	25	2	0.99	38070580	15032	186.11	2525	2575	2505	3280	1770	2525	2532.64	32.22	3715	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	727	-13.78	1.16	12	0.05	-185.00	2195.00	4530	20220826	-43.71	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.04	N	025440	2500	712 억	9184064	N	N	N	N
22	20230829	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	20	2	0.79	31235685	12349	152.89	2525	2575	2505	3280	1770	2525	2529.41	32.22	3715	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	725	-13.76	1.16	12	0.04	-185.00	2195.00	4530	20220826	-43.82	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.04	N	025440	2500	712 억	9184064	N	N	N	N
23	20230829	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	5	2	0.20	30430590	12032	148.97	2525	2575	2505	3280	1770	2525	2529.14	32.22	3739	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	721	-13.68	1.15	12	0.04	-185.00	2195.00	4530	20220826	-44.15	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9184064	N	N	N	N
24	20230829	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	15	2	0.59	26266840	10408	128.86	2525	2540	2505	3280	1770	2525	2523.72	32.22	4440	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	724	-13.73	1.16	12	0.04	-185.00	2195.00	4530	20220826	-43.93	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9184064	N	N	N	N
25	20230829	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-20	5	-0.79	1089805	434	5.37	2525	2525	2505	3280	1770	2525	2511.07	32.22	0	2545	2535	2520	2510	2495	2527	2502	713	755	2500	1760	5	1	28500000	714	-13.54	1.14	12	0.00	-185.00	2195.00	4530	20220826	-44.70	2325	20230726	7.74	3720	-32.66	20230511	2325	7.74	20230726	3720	-32.66	20230511	581	331.15	20230103	0.04	N	025440	2500	712 억	9184064	N	N	N	N
26	20230828	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-5	5	-0.20	20330910	8077	21.40	2530	2530	2505	3285	1775	2530	2517.14	32.22	249	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.03	-185.00	2195.00	4555	20220825	-44.57	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
27	20230828	150347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	0	3	0.00	20090995	7982	21.15	2530	2530	2505	3285	1775	2530	2517.04	32.22	249	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	721	-13.68	1.15	12	0.03	-185.00	2195.00	4555	20220825	-44.46	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
28	20230828	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	0	3	0.00	17154125	6815	18.06	2530	2530	2505	3285	1775	2530	2517.11	32.22	249	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	721	-13.68	1.15	12	0.02	-185.00	2195.00	4555	20220825	-44.46	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
29	20230828	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	0	3	0.00	15843075	6296	16.68	2530	2530	2505	3285	1775	2530	2516.37	32.22	151	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	721	-13.68	1.15	12	0.02	-185.00	2195.00	4555	20220825	-44.46	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
30	20230828	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-15	5	-0.59	11913395	4740	12.56	2530	2530	2505	3285	1775	2530	2513.37	32.22	90	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	717	-13.59	1.15	12	0.02	-185.00	2195.00	4555	20220825	-44.79	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
31	20230828	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-15	5	-0.59	9853710	3921	10.39	2530	2530	2505	3285	1775	2530	2513.06	32.22	-273	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	717	-13.59	1.15	12	0.01	-185.00	2195.00	4555	20220825	-44.79	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
32	20230828	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-15	5	-0.59	6602215	2626	6.96	2530	2530	2505	3285	1775	2530	2514.17	32.22	-272	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	717	-13.59	1.15	12	0.01	-185.00	2195.00	4555	20220825	-44.79	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
33	20230828	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-5	5	-0.20	381915	151	0.40	2530	2530	2525	3285	1775	2530	2529.24	32.22	-26	2756	2642	2546	2432	2336	2595	2385	713	755	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.00	-185.00	2195.00	4555	20220825	-44.57	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9183815	N	N	N	N
34	20230825	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-45	5	-1.75	90320040	35739	117.01	2575	2660	2450	3345	1805	2575	2527.21	32.22	1662	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	721	-13.68	1.15	12	0.13	-185.00	2195.00	4555	20220825	-44.46	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
35	20230825	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-65	5	-2.52	80904865	31986	104.72	2575	2660	2450	3345	1805	2575	2529.38	32.22	3086	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	715	-13.57	1.14	12	0.11	-185.00	2195.00	4555	20220825	-44.90	2325	20230726	7.96	3720	-32.53	20230511	2325	7.96	20230726	3720	-32.53	20230511	581	332.01	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
36	20230825	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-60	5	-2.33	78467015	31021	101.57	2575	2660	2450	3345	1805	2575	2529.48	32.22	3321	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	717	-13.59	1.15	12	0.11	-185.00	2195.00	4555	20220825	-44.79	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
37	20230825	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-40	5	-1.55	78393815	30992	101.47	2575	2660	2450	3345	1805	2575	2529.49	32.22	3321	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	722	-13.70	1.15	12	0.11	-185.00	2195.00	4555	20220825	-44.35	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
38	20230825	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-50	5	-1.94	29561070	11590	37.95	2575	2660	2525	3345	1805	2575	2550.57	32.22	-979	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	720	-13.65	1.15	12	0.04	-185.00	2195.00	4555	20220825	-44.57	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
39	20230825	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-40	5	-1.55	19523510	7625	24.96	2575	2660	2535	3345	1805	2575	2560.46	32.22	-1042	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	722	-13.70	1.15	12	0.03	-185.00	2195.00	4555	20220825	-44.35	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
40	20230825	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-25	5	-0.97	8523260	3295	10.79	2575	2660	2545	3345	1805	2575	2586.73	32.22	-1326	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	727	-13.78	1.16	12	0.01	-185.00	2195.00	4555	20220825	-44.02	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
41	20230825	090346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	25	2	0.97	5007675	1918	6.28	2575	2660	2575	3345	1805	2575	2610.88	32.22	-1158	2731	2652	2591	2512	2451	2622	2482	713	770	2500	1800	5	1	28500000	741	-14.05	1.18	12	0.01	-185.00	2195.00	4555	20220825	-42.92	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9182014	N	N	N	N
42	20230824	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	10	2	0.39	78172575	30531	70.06	2670	2670	2530	3330	1800	2565	2560.42	32.25	-10649	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	734	-13.92	1.17	12	0.11	-185.00	2195.00	4555	20220825	-43.47	2325	20230726	10.75	3720	-30.78	20230511	2325	10.75	20230726	3720	-30.78	20230511	581	343.20	20230103	0.04	N	025440	2500	712 억	9192663	N	N	N	N
43	20230824	150340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	5	2	0.19	77505650	30272	69.47	2670	2670	2530	3330	1800	2565	2560.31	32.25	-10649	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	732	-13.89	1.17	12	0.11	-185.00	2195.00	4555	20220825	-43.58	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9192663	N	N	N	N
44	20230824	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-25	5	-0.97	71173670	27804	63.81	2670	2670	2530	3330	1800	2565	2559.84	32.25	-8552	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	724	-13.73	1.16	12	0.10	-185.00	2195.00	4555	20220825	-44.24	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9192663	N	N	N	N
45	20230824	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	5	2	0.19	55854455	21804	50.04	2670	2670	2530	3330	1800	2565	2561.66	32.25	-7802	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	732	-13.89	1.17	12	0.08	-185.00	2195.00	4555	20220825	-43.58	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9192663	N	N	N	N
46	20230824	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-20	5	-0.78	50181990	19577	44.93	2670	2670	2530	3330	1800	2565	2563.31	32.25	-7790	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	725	-13.76	1.16	12	0.07	-185.00	2195.00	4555	20220825	-44.13	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.04	N	025440	2500	712 억	9192663	N	N	N	N
47	20230824	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	15	2	0.58	43031910	16781	38.51	2670	2670	2530	3330	1800	2565	2564.32	32.25	-6155	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	735	-13.95	1.18	12	0.06	-185.00	2195.00	4555	20220825	-43.36	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	9192663	N	N	N	N
48	20230824	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-20	5	-0.78	24069555	9361	21.48	2670	2670	2530	3330	1800	2565	2571.26	32.25	-1707	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	725	-13.76	1.16	12	0.03	-185.00	2195.00	4555	20220825	-44.13	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.04	N	025440	2500	712 억	9192663	N	N	N	N
49	20230824	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	15	2	0.58	3955720	1504	3.45	2670	2670	2580	3330	1800	2565	2630.13	32.25	401	2685	2625	2575	2515	2465	2600	2490	713	765	2500	1790	5	1	28500000	735	-13.95	1.18	12	0.01	-185.00	2195.00	4555	20220825	-43.36	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	9192663	N	N	N	N
50	20230823	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	15	2	0.59	112213565	43576	75.01	2605	2635	2525	3315	1785	2550	2575.12	32.34	-24616	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	731	-13.86	1.17	12	0.15	-185.00	2195.00	4555	20220825	-43.69	2325	20230726	10.32	3720	-31.05	20230511	2325	10.32	20230726	3720	-31.05	20230511	581	341.48	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
51	20230823	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-5	5	-0.20	111101420	43141	74.26	2605	2635	2525	3315	1785	2550	2575.31	32.34	-24629	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	725	-13.76	1.16	12	0.15	-185.00	2195.00	4555	20220825	-44.13	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
52	20230823	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	5	2	0.20	98963650	38381	66.07	2605	2635	2525	3315	1785	2550	2578.45	32.34	-22749	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	728	-13.81	1.16	12	0.13	-185.00	2195.00	4555	20220825	-43.91	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
53	20230823	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	5	2	0.20	80200380	31059	53.46	2605	2635	2525	3315	1785	2550	2582.19	32.34	-17277	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	728	-13.81	1.16	12	0.11	-185.00	2195.00	4555	20220825	-43.91	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
54	20230823	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	0	3	0.00	75568570	29243	50.34	2605	2635	2525	3315	1785	2550	2584.16	32.34	-16674	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	727	-13.78	1.16	12	0.10	-185.00	2195.00	4555	20220825	-44.02	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
55	20230823	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	40	2	1.57	71151900	27512	47.36	2605	2635	2560	3315	1785	2550	2586.21	32.34	-15603	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	738	-14.00	1.18	12	0.10	-185.00	2195.00	4555	20220825	-43.14	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
56	20230823	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	15	2	0.59	40159125	15438	26.57	2605	2635	2565	3315	1785	2550	2601.32	32.34	-5998	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	731	-13.86	1.17	12	0.05	-185.00	2195.00	4555	20220825	-43.69	2325	20230726	10.32	3720	-31.05	20230511	2325	10.32	20230726	3720	-31.05	20230511	581	341.48	20230103	0.04	N	025440	2500	712 억	9217279	N	N	N	N
57	20230823	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	30	2	1.18	6540710	2533	4.36	2605	2605	2575	3315	1785	2550	2582.20	32.34	-105	2706	2627	2556	2477	2406	2592	2442	713	765	2500	1780	5	1	28500000	735	-13.95	1.18	12	0.01	-185.00	2195.00	4555	20220825	-43.36	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	9217279	N	N	N	N
58	20230822	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	20	2	0.79	148934280	57919	418.82	2585	2635	2485	3285	1775	2530	2571.42	32.33	2299	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	727	-13.78	1.16	12	0.20	-185.00	2195.00	4655	20220819	-45.22	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.04	N	025440	2500	712 억	9214980	N	N	N	N
59	20230822	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-5	5	-0.20	143684310	55842	403.80	2585	2635	2485	3285	1775	2530	2573.05	32.33	2032	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.20	-185.00	2195.00	4655	20220819	-45.76	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9214980	N	N	N	N
60	20230822	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	20	2	0.79	133957630	52008	376.08	2585	2635	2485	3285	1775	2530	2575.71	32.33	3184	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	727	-13.78	1.16	12	0.18	-185.00	2195.00	4655	20220819	-45.22	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.04	N	025440	2500	712 억	9214980	N	N	N	N
61	20230822	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	35	2	1.38	125931140	48846	353.21	2585	2635	2485	3285	1775	2530	2578.13	32.33	3073	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	731	-13.86	1.17	12	0.17	-185.00	2195.00	4655	20220819	-44.90	2325	20230726	10.32	3720	-31.05	20230511	2325	10.32	20230726	3720	-31.05	20230511	581	341.48	20230103	0.04	N	025440	2500	712 억	9214980	N	N	N	N
62	20230822	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	50	2	1.98	110750260	42945	310.54	2585	2635	2485	3285	1775	2530	2578.89	32.33	1758	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	735	-13.95	1.18	12	0.15	-185.00	2195.00	4655	20220819	-44.58	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	9214980	N	N	N	N
63	20230822	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	90	2	3.56	88690445	34349	248.38	2585	2635	2485	3285	1775	2530	2582.04	32.33	4396	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	747	-14.16	1.19	12	0.12	-185.00	2195.00	4655	20220819	-43.72	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	9214980	N	N	N	N
64	20230822	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	85	2	3.36	70617725	27463	198.59	2585	2635	2485	3285	1775	2530	2571.38	32.33	8936	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	745	-14.14	1.19	12	0.10	-185.00	2195.00	4655	20220819	-43.82	2325	20230726	12.47	3720	-29.70	20230511	2325	12.47	20230726	3720	-29.70	20230511	581	350.09	20230103	0.04	N	025440	2500	712 억	9214980	N	N	N	N
65	20230822	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	40	2	1.58	123950	48	0.35	2585	2585	2570	3285	1775	2530	2582.29	32.33	-12	2570	2550	2515	2495	2460	2532	2477	713	755	2500	1770	5	1	28500000	732	-13.89	1.17	12	0.00	-185.00	2195.00	4655	20220819	-44.79	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9214980	N	N	N	N
66	20230821	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-10	5	-0.39	34785840	13829	49.84	2535	2535	2480	3300	1780	2540	2515.43	32.34	-779	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	721	-13.68	1.15	12	0.05	-185.00	2195.00	4690	20220818	-46.06	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
67	20230821	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-15	5	-0.59	31876495	12679	45.70	2535	2535	2480	3300	1780	2540	2514.12	32.34	151	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.04	-185.00	2195.00	4690	20220818	-46.16	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
68	20230821	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-15	5	-0.59	23100600	9179	33.08	2535	2535	2480	3300	1780	2540	2516.68	32.34	-852	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.03	-185.00	2195.00	4690	20220818	-46.16	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
69	20230821	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-10	5	-0.39	20477185	8136	29.32	2535	2535	2480	3300	1780	2540	2516.86	32.34	-895	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	721	-13.68	1.15	12	0.03	-185.00	2195.00	4690	20220818	-46.06	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
70	20230821	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-15	5	-0.59	12304235	4895	17.64	2535	2535	2480	3300	1780	2540	2513.63	32.34	-557	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.02	-185.00	2195.00	4690	20220818	-46.16	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
71	20230821	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-10	5	-0.39	10394120	4136	14.91	2535	2535	2480	3300	1780	2540	2513.09	32.34	-300	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	721	-13.68	1.15	12	0.01	-185.00	2195.00	4690	20220818	-46.06	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
72	20230821	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-20	5	-0.79	6114575	2440	8.79	2535	2535	2480	3300	1780	2540	2505.97	32.34	228	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	718	-13.62	1.15	12	0.01	-185.00	2195.00	4690	20220818	-46.27	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
73	20230821	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-55	5	-2.17	712765	287	1.03	2535	2535	2480	3300	1780	2540	2483.50	32.34	5	2786	2662	2541	2417	2296	2602	2357	713	760	2500	1770	5	1	28500000	708	-13.43	1.13	12	0.00	-185.00	2195.00	4690	20220818	-47.01	2325	20230726	6.88	3720	-33.20	20230511	2325	6.88	20230726	3720	-33.20	20230511	581	327.71	20230103	0.04	N	025440	2500	712 억	9215759	N	N	N	N
74	20230818	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-20	5	-0.78	69877410	27695	57.90	2575	2665	2420	3325	1795	2560	2523.11	32.33	1090	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	724	-13.73	1.16	12	0.10	-185.00	2195.00	4900	20220817	-48.16	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
75	20230818	150335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-20	5	-0.78	55035890	21791	45.55	2575	2665	2420	3325	1795	2560	2525.62	32.33	613	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	724	-13.73	1.16	12	0.08	-185.00	2195.00	4900	20220817	-48.16	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
76	20230818	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-15	5	-0.59	42468000	16846	35.22	2575	2665	2420	3325	1795	2560	2520.95	32.33	2732	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	725	-13.76	1.16	12	0.06	-185.00	2195.00	4900	20220817	-48.06	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
77	20230818	130335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-55	5	-2.15	38989000	15470	32.34	2575	2665	2420	3325	1795	2560	2520.30	32.33	2830	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	714	-13.54	1.14	12	0.05	-185.00	2195.00	4900	20220817	-48.88	2325	20230726	7.74	3720	-32.66	20230511	2325	7.74	20230726	3720	-32.66	20230511	581	331.15	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
78	20230818	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-45	5	-1.76	34035715	13484	28.19	2575	2665	2420	3325	1795	2560	2524.16	32.33	1778	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	717	-13.59	1.15	12	0.05	-185.00	2195.00	4900	20220817	-48.67	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
79	20230818	110337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	10	2	0.39	8093240	3121	6.52	2575	2665	2560	3325	1795	2560	2593.16	32.33	-102	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	732	-13.89	1.17	12	0.01	-185.00	2195.00	4900	20220817	-47.55	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
80	20230818	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	10	2	0.39	5208630	1997	4.17	2575	2665	2570	3325	1795	2560	2608.23	32.33	-129	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	732	-13.89	1.17	12	0.01	-185.00	2195.00	4900	20220817	-47.55	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9214669	N	N	N	N
81	20230818	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	105	2	4.10	60170	23	0.05	2575	2665	2575	3325	1795	2560	2616.09	32.33	0	2713	2636	2563	2486	2413	2600	2450	713	765	2500	1790	5	1	28500000	760	-14.41	1.21	12	0.00	-185.00	2195.00	4900	20220817	-45.61	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	9214669	N	N	N	N
82	20230817	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-60	5	-2.29	122197700	47835	140.32	2630	2640	2490	3405	1835	2620	2554.57	32.31	7533	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	730	-13.84	1.17	12	0.17	-185.00	2195.00	4900	20220817	-47.76	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	9207136	N	N	N	N
83	20230817	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-80	5	-3.05	109149225	42677	125.19	2630	2640	2490	3405	1835	2620	2557.57	32.31	7100	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	724	-13.73	1.16	12	0.15	-185.00	2195.00	4900	20220817	-48.16	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9207136	N	N	N	N
84	20230817	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-60	5	-2.29	104890065	41002	120.27	2630	2640	2490	3405	1835	2620	2558.17	32.31	8069	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	730	-13.84	1.17	12	0.14	-185.00	2195.00	4900	20220817	-47.76	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	9207136	N	N	N	N
85	20230817	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-65	5	-2.48	94817350	37029	108.62	2630	2640	2490	3405	1835	2620	2560.62	32.31	8046	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	728	-13.81	1.16	12	0.13	-185.00	2195.00	4900	20220817	-47.86	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9207136	N	N	N	N
86	20230817	120337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-65	5	-2.48	88733190	34619	101.55	2630	2640	2490	3405	1835	2620	2563.14	32.31	8167	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	728	-13.81	1.16	12	0.12	-185.00	2195.00	4900	20220817	-47.86	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9207136	N	N	N	N
87	20230817	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-20	5	-0.76	57356455	22261	65.30	2630	2640	2530	3405	1835	2620	2576.54	32.31	1352	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	741	-14.05	1.18	12	0.08	-185.00	2195.00	4900	20220817	-46.94	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9207136	N	N	N	N
88	20230817	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-30	5	-1.15	43311360	16771	49.19	2630	2640	2530	3405	1835	2620	2582.52	32.31	1682	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	738	-14.00	1.18	12	0.06	-185.00	2195.00	4900	20220817	-47.14	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9207136	N	N	N	N
89	20230817	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	10	2	0.38	2016200	767	2.25	2630	2630	2625	3405	1835	2620	2628.68	32.31	-191	2773	2696	2573	2496	2373	2635	2435	713	785	2500	1830	5	1	28500000	750	-14.22	1.20	12	0.00	-185.00	2195.00	4900	20220817	-46.33	2325	20230726	13.12	3720	-29.30	20230511	2325	13.12	20230726	3720	-29.30	20230511	581	352.67	20230103	0.04	N	025440	2500	712 억	9207136	N	N	N	N
90	20230816	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-10	5	-0.38	87737240	34091	251.22	2650	2650	2450	3415	1845	2630	2573.62	32.31	-2223	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	747	-14.16	1.19	12	0.12	-185.00	2195.00	4900	20220812	-46.53	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	9209359	N	N	N	N
91	20230816	150337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-15	5	-0.57	86668955	33682	248.21	2650	2650	2450	3415	1845	2630	2573.15	32.31	-2221	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	745	-14.14	1.19	12	0.12	-185.00	2195.00	4900	20220812	-46.63	2325	20230726	12.47	3720	-29.70	20230511	2325	12.47	20230726	3720	-29.70	20230511	581	350.09	20230103	0.04	N	025440	2500	712 억	9209359	N	N	N	N
92	20230816	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	85685455	33304	245.42	2650	2650	2450	3415	1845	2630	2572.83	32.31	-2274	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	748	-14.19	1.20	12	0.12	-185.00	2195.00	4900	20220812	-46.43	2325	20230726	12.90	3720	-29.44	20230511	2325	12.90	20230726	3720	-29.44	20230511	581	351.81	20230103	0.04	N	025440	2500	712 억	9209359	N	N	N	N
93	20230816	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-30	5	-1.14	79529890	30942	228.02	2650	2650	2450	3415	1845	2630	2570.29	32.31	-2215	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	741	-14.05	1.18	12	0.11	-185.00	2195.00	4900	20220812	-46.94	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9209359	N	N	N	N
94	20230816	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	75494240	29389	216.57	2650	2650	2450	3415	1845	2630	2568.79	32.31	-2273	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	748	-14.19	1.20	12	0.10	-185.00	2195.00	4900	20220812	-46.43	2325	20230726	12.90	3720	-29.44	20230511	2325	12.90	20230726	3720	-29.44	20230511	581	351.81	20230103	0.04	N	025440	2500	712 억	9209359	N	N	N	N
95	20230816	110339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-10	5	-0.38	68785745	26829	197.71	2650	2650	2450	3415	1845	2630	2563.86	32.31	-2204	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	747	-14.16	1.19	12	0.09	-185.00	2195.00	4900	20220812	-46.53	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	9209359	N	N	N	N
96	20230816	100335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-45	5	-1.71	66937550	26124	192.51	2650	2650	2450	3415	1845	2630	2562.30	32.31	-2102	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	737	-13.97	1.18	12	0.09	-185.00	2195.00	4900	20220812	-47.24	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	9209359	N	N	N	N
97	20230816	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-25	5	-0.95	6434625	2434	17.94	2650	2650	2605	3415	1845	2630	2643.64	32.31	-508	2730	2680	2630	2580	2530	2655	2555	713	785	2500	1840	5	1	28500000	742	-14.08	1.19	12	0.01	-185.00	2195.00	4900	20220812	-46.84	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	9209359	N	N	N	N
98	20230814	160334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	35665925	13567	57.54	2645	2680	2580	3430	1850	2640	2628.87	32.32	-842	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	750	-14.22	1.20	12	0.05	-185.00	2195.00	4900	20220812	-46.33	2325	20230726	13.12	3720	-29.30	20230511	2325	13.12	20230726	3720	-29.30	20230511	581	352.67	20230103	0.04	N	025440	2500	712 억	9210201	N	N	N	N
99	20230814	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	34553485	13144	55.74	2645	2680	2580	3430	1850	2640	2628.84	32.32	-842	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	750	-14.22	1.20	12	0.05	-185.00	2195.00	4900	20220812	-46.33	2325	20230726	13.12	3720	-29.30	20230511	2325	13.12	20230726	3720	-29.30	20230511	581	352.67	20230103	0.04	N	025440	2500	712 억	9210201	N	N	N	N
100	20230814	140334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-40	5	-1.52	26027770	9871	41.86	2645	2680	2600	3430	1850	2640	2636.79	32.32	-784	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	741	-14.05	1.18	12	0.03	-185.00	2195.00	4900	20220812	-46.94	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9210201	N	N	N	N
101	20230814	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	23064205	8734	37.04	2645	2680	2615	3430	1850	2640	2640.74	32.32	-784	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	745	-14.14	1.19	12	0.03	-185.00	2195.00	4900	20220812	-46.63	2325	20230726	12.47	3720	-29.70	20230511	2325	12.47	20230726	3720	-29.70	20230511	581	350.09	20230103	0.04	N	025440	2500	712 억	9210201	N	N	N	N
102	20230814	120332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	22435175	8494	36.02	2645	2680	2620	3430	1850	2640	2641.30	32.32	-784	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	750	-14.22	1.20	12	0.03	-185.00	2195.00	4900	20220812	-46.33	2325	20230726	13.12	3720	-29.30	20230511	2325	13.12	20230726	3720	-29.30	20230511	581	352.67	20230103	0.04	N	025440	2500	712 억	9210201	N	N	N	N
103	20230814	110332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	11745055	4420	18.74	2645	2680	2635	3430	1850	2640	2657.25	32.32	-1070	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	752	-14.27	1.20	12	0.02	-185.00	2195.00	4900	20220812	-46.12	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	9210201	N	N	N	N
104	20230814	100332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	9872600	3710	15.73	2645	2680	2640	3430	1850	2640	2661.08	32.32	-758	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	752	-14.27	1.20	12	0.01	-185.00	2195.00	4900	20220812	-46.12	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	9210201	N	N	N	N
105	20230814	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	15	2	0.57	1585020	597	2.53	2645	2655	2645	3430	1850	2640	2654.97	32.32	-583	2716	2677	2641	2602	2566	2697	2622	713	790	2500	1840	5	1	28500000	757	-14.35	1.21	12	0.00	-185.00	2195.00	4900	20220812	-45.82	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	9210201	N	N	N	N
106	20230811	160331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	30	2	1.15	62076285	23580	113.20	2610	2680	2605	3390	1830	2610	2632.58	32.35	-9571	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	752	-14.27	1.20	12	0.08	-185.00	2195.00	4900	20220812	-46.12	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	9219772	N	N	N	N
107	20230811	150329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	40	2	1.53	50299270	19102	91.70	2610	2680	2605	3390	1830	2610	2633.19	32.35	-7180	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	755	-14.32	1.21	12	0.07	-185.00	2195.00	4900	20220812	-45.92	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	9219772	N	N	N	N
108	20230811	140330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	10	2	0.38	29660265	11263	54.07	2610	2680	2605	3390	1830	2610	2633.42	32.35	-1200	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	747	-14.16	1.19	12	0.04	-185.00	2195.00	4900	20220812	-46.53	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	9219772	N	N	N	N
109	20230811	130329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	35	2	1.34	27899750	10593	50.85	2610	2680	2605	3390	1830	2610	2633.79	32.35	-1115	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	754	-14.30	1.21	12	0.04	-185.00	2195.00	4900	20220812	-46.02	2325	20230726	13.76	3720	-28.90	20230511	2325	13.76	20230726	3720	-28.90	20230511	581	355.25	20230103	0.04	N	025440	2500	712 억	9219772	N	N	N	N
110	20230811	120328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	30	2	1.15	15828405	6013	28.87	2610	2680	2605	3390	1830	2610	2632.36	32.35	1879	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	752	-14.27	1.20	12	0.02	-185.00	2195.00	4900	20220812	-46.12	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	9219772	N	N	N	N
111	20230811	110326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	40	2	1.53	15444795	5868	28.17	2610	2680	2605	3390	1830	2610	2632.04	32.35	1838	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	755	-14.32	1.21	12	0.02	-185.00	2195.00	4900	20220812	-45.92	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	9219772	N	N	N	N
112	20230811	100325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	35	2	1.34	11808300	4498	21.59	2610	2680	2605	3390	1830	2610	2625.23	32.35	2011	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	754	-14.30	1.21	12	0.02	-185.00	2195.00	4900	20220812	-46.02	2325	20230726	13.76	3720	-28.90	20230511	2325	13.76	20230726	3720	-28.90	20230511	581	355.25	20230103	0.04	N	025440	2500	712 억	9219772	N	N	N	N
113	20230811	090329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	0	3	0.00	1049220	402	1.93	2610	2610	2610	3390	1830	2610	2610.00	32.35	0	2666	2637	2596	2567	2526	2617	2547	713	780	2500	1820	5	1	28500000	744	-14.11	1.19	12	0.00	-185.00	2195.00	4900	20220812	-46.73	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	9219772	N	N	N	N
114	20230810	160327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	53926945	20829	119.32	2625	2625	2555	3380	1820	2600	2589.03	32.35	309	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	744	-14.11	1.19	12	0.07	-185.00	2195.00	4900	20220812	-46.73	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	9219325	N	N	N	N
115	20230810	150326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	5	2	0.19	51520395	19899	113.99	2625	2625	2555	3380	1820	2600	2589.09	32.35	315	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	742	-14.08	1.19	12	0.07	-185.00	2195.00	4900	20220812	-46.84	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	9219325	N	N	N	N
116	20230810	140326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	20	2	0.77	41576955	16056	91.97	2625	2625	2555	3380	1820	2600	2589.50	32.35	-150	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	747	-14.16	1.19	12	0.06	-185.00	2195.00	4900	20220812	-46.53	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	9219325	N	N	N	N
117	20230810	130323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	0	3	0.00	32692195	12630	72.35	2625	2625	2555	3380	1820	2600	2588.46	32.35	2006	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	741	-14.05	1.18	12	0.04	-185.00	2195.00	4900	20220812	-46.94	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9219325	N	N	N	N
118	20230810	120326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-5	5	-0.19	31699005	12248	70.16	2625	2625	2555	3380	1820	2600	2588.10	32.35	2385	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	740	-14.03	1.18	12	0.04	-185.00	2195.00	4900	20220812	-47.04	2325	20230726	11.61	3720	-30.24	20230511	2325	11.61	20230726	3720	-30.24	20230511	581	346.64	20230103	0.04	N	025440	2500	712 억	9219325	N	N	N	N
119	20230810	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-45	5	-1.73	28075475	10852	62.16	2625	2625	2555	3380	1820	2600	2587.12	32.35	3461	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	728	-13.81	1.16	12	0.04	-185.00	2195.00	4900	20220812	-47.86	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9219325	N	N	N	N
120	20230810	100327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	13561050	5218	29.89	2625	2625	2565	3380	1820	2600	2598.90	32.35	29	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	735	-13.95	1.18	12	0.02	-185.00	2195.00	4900	20220812	-47.35	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	9219325	N	N	N	N
121	20230810	090328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	25	2	0.96	5250	2	0.01	2625	2625	2625	3380	1820	2600	2625.00	32.35	-1	2726	2662	2616	2552	2506	2695	2585	713	780	2500	1820	5	1	28500000	748	-14.19	1.20	12	0.00	-185.00	2195.00	4900	20220812	-46.43	2325	20230726	12.90	3720	-29.44	20230511	2325	12.90	20230726	3720	-29.44	20230511	581	351.81	20230103	0.04	N	025440	2500	712 억	9219325	N	N	N	N
122	20230809	160325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	0	3	0.00	45408595	17403	95.65	2595	2680	2570	3380	1820	2600	2609.24	32.35	-801	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	741	-14.05	1.18	12	0.06	-185.00	2195.00	4935	20220808	-47.32	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9220107	N	N	N	N
123	20230809	150323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	60	2	2.31	43967310	16850	92.61	2595	2680	2570	3380	1820	2600	2609.34	32.35	-874	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	758	-14.38	1.21	12	0.06	-185.00	2195.00	4935	20220808	-46.10	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	9220107	N	N	N	N
124	20230809	140323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	35	2	1.35	38165025	14650	80.52	2595	2680	2570	3380	1820	2600	2605.12	32.35	-864	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	751	-14.24	1.20	12	0.05	-185.00	2195.00	4935	20220808	-46.61	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	9220107	N	N	N	N
125	20230809	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	35	2	1.35	37818600	14518	79.80	2595	2680	2570	3380	1820	2600	2604.95	32.35	-858	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	751	-14.24	1.20	12	0.05	-185.00	2195.00	4935	20220808	-46.61	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	9220107	N	N	N	N
126	20230809	120327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	35	2	1.35	29536725	11357	62.42	2595	2680	2570	3380	1820	2600	2600.75	32.35	-737	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	751	-14.24	1.20	12	0.04	-185.00	2195.00	4935	20220808	-46.61	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	9220107	N	N	N	N
127	20230809	110326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	13975860	5410	29.74	2595	2595	2570	3380	1820	2600	2583.34	32.35	-246	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	734	-13.92	1.17	12	0.02	-185.00	2195.00	4935	20220808	-47.82	2325	20230726	10.75	3720	-30.78	20230511	2325	10.75	20230726	3720	-30.78	20230511	581	343.20	20230103	0.04	N	025440	2500	712 억	9220107	N	N	N	N
128	20230809	100322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	2281725	883	4.85	2595	2595	2575	3380	1820	2600	2584.06	32.35	-18	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	738	-14.00	1.18	12	0.00	-185.00	2195.00	4935	20220808	-47.52	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9220107	N	N	N	N
129	20230809	090323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	28375	11	0.06	2595	2595	2575	3380	1820	2600	2579.55	32.35	0	2743	2671	2623	2551	2503	2647	2527	713	780	2500	1820	5	1	28500000	734	-13.92	1.17	12	0.00	-185.00	2195.00	4935	20220808	-47.82	2325	20230726	10.75	3720	-30.78	20230511	2325	10.75	20230726	3720	-30.78	20230511	581	343.20	20230103	0.04	N	025440	2500	712 억	9220107	N	N	N	N
130	20230808	160329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-75	5	-2.80	47586340	18193	43.88	2695	2695	2575	3475	1875	2675	2615.64	32.35	148	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	741	-14.05	1.18	12	0.06	-185.00	2195.00	4975	20220805	-47.74	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9219956	N	N	N	N
131	20230808	150326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-60	5	-2.24	47014300	17973	43.35	2695	2695	2575	3475	1875	2675	2615.83	32.35	158	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	745	-14.14	1.19	12	0.06	-185.00	2195.00	4975	20220805	-47.44	2325	20230726	12.47	3720	-29.70	20230511	2325	12.47	20230726	3720	-29.70	20230511	581	350.09	20230103	0.04	N	025440	2500	712 억	9219956	N	N	N	N
132	20230808	140322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-65	5	-2.43	26665780	10157	24.50	2695	2695	2580	3475	1875	2675	2625.36	32.35	-212	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	744	-14.11	1.19	12	0.04	-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	9219956	N	N	N	N
133	20230808	130320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-50	5	-1.87	23481405	8937	21.55	2695	2695	2580	3475	1875	2675	2627.44	32.35	-218	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	748	-14.19	1.20	12	0.03	-185.00	2195.00	4975	20220805	-47.24	2325	20230726	12.90	3720	-29.44	20230511	2325	12.90	20230726	3720	-29.44	20230511	581	351.81	20230103	0.04	N	025440	2500	712 억	9219956	N	N	N	N
134	20230808	120322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-60	5	-2.24	17027325	6454	15.57	2695	2695	2595	3475	1875	2675	2638.26	32.35	-574	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	745	-14.14	1.19	12	0.02	-185.00	2195.00	4975	20220805	-47.44	2325	20230726	12.47	3720	-29.70	20230511	2325	12.47	20230726	3720	-29.70	20230511	581	350.09	20230103	0.04	N	025440	2500	712 억	9219956	N	N	N	N
135	20230808	110321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-50	5	-1.87	14554675	5510	13.29	2695	2695	2595	3475	1875	2675	2641.50	32.35	-659	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	748	-14.19	1.20	12	0.02	-185.00	2195.00	4975	20220805	-47.24	2325	20230726	12.90	3720	-29.44	20230511	2325	12.90	20230726	3720	-29.44	20230511	581	351.81	20230103	0.04	N	025440	2500	712 억	9219956	N	N	N	N
136	20230808	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-35	5	-1.31	6376115	2400	5.79	2695	2695	2595	3475	1875	2675	2656.71	32.35	-402	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	752	-14.27	1.20	12	0.01	-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	9219956	N	N	N	N
137	20230808	090323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	5	2	0.19	1329790	495	1.19	2695	2695	2675	3475	1875	2675	2686.44	32.35	-214	2775	2725	2625	2575	2475	2750	2600	713	800	2500	1870	5	1	28500000	764	-14.49	1.22	12	0.00	-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	9219956	N	N	N	N
138	20230807	160322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	75	2	2.88	107872405	41463	122.84	2600	2675	2525	3380	1820	2600	2601.65	32.34	3255	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	762	-14.46	1.22	12	0.15	-185.00	2195.00	4975	20220805	-46.23	2325	20230726	15.05	3720	-28.09	20230511	2325	15.05	20230726	3720	-28.09	20230511	581	360.41	20230103	0.04	N	025440	2500	712 억	9216704	N	N	N	N
139	20230807	150320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	70	2	2.69	94376615	36410	107.87	2600	2675	2525	3380	1820	2600	2592.05	32.34	2728	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	761	-14.43	1.22	12	0.13	-185.00	2195.00	4975	20220805	-46.33	2325	20230726	14.84	3720	-28.23	20230511	2325	14.84	20230726	3720	-28.23	20230511	581	359.55	20230103	0.04	N	025440	2500	712 억	9216704	N	N	N	N
140	20230807	140323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	82586795	31952	94.66	2600	2670	2525	3380	1820	2600	2584.71	32.34	3897	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	744	-14.11	1.19	12	0.11	-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	9216704	N	N	N	N
141	20230807	130320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	75673775	29321	86.87	2600	2670	2525	3380	1820	2600	2580.87	32.34	4752	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	738	-14.00	1.18	12	0.10	-185.00	2195.00	4975	20220805	-47.94	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9216704	N	N	N	N
142	20230807	120321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	55582800	21665	64.18	2600	2600	2525	3380	1820	2600	2565.55	32.34	3567	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	738	-14.00	1.18	12	0.08	-185.00	2195.00	4975	20220805	-47.94	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9216704	N	N	N	N
143	20230807	110318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-30	5	-1.15	48525335	18930	56.08	2600	2600	2525	3380	1820	2600	2563.40	32.34	1618	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	732	-13.89	1.17	12	0.07	-185.00	2195.00	4975	20220805	-48.34	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9216704	N	N	N	N
144	20230807	100321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-45	5	-1.73	38585140	15070	44.65	2600	2600	2525	3380	1820	2600	2560.39	32.34	-121	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	728	-13.81	1.16	12	0.05	-185.00	2195.00	4975	20220805	-48.64	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9216704	N	N	N	N
145	20230807	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	6237840	2400	7.11	2600	2600	2580	3380	1820	2600	2599.10	32.34	-2270	2776	2687	2601	2512	2426	2687	2512	713	780	2500	1820	5	1	28500000	735	-13.95	1.18	12	0.01	-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	9216704	N	N	N	N
146	20230804	160319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	0	3	0.00	86490665	33729	137.08	2600	2690	2515	3380	1820	2600	2564.28	32.34	834	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	741	-14.05	1.18	12	0.12	-185.00	2195.00	4975	20220805	-47.74	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9215599	N	N	N	N
147	20230804	150320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	66327875	25918	105.34	2600	2690	2515	3380	1820	2600	2559.14	32.34	921	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	735	-13.95	1.18	12	0.09	-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	9215599	N	N	N	N
148	20230804	140323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-60	5	-2.31	59603735	23286	94.64	2600	2690	2515	3380	1820	2600	2559.64	32.34	1142	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	724	-13.73	1.16	12	0.08	-185.00	2195.00	4975	20220805	-48.94	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9215599	N	N	N	N
149	20230804	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-60	5	-2.31	45729640	17826	72.45	2600	2690	2515	3380	1820	2600	2565.33	32.34	1501	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	724	-13.73	1.16	12	0.06	-185.00	2195.00	4975	20220805	-48.94	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9215599	N	N	N	N
150	20230804	120319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-55	5	-2.12	28008830	10841	44.06	2600	2690	2515	3380	1820	2600	2583.60	32.34	3042	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	725	-13.76	1.16	12	0.04	-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	0.04	N	025440	2500	712 억	9215599	N	N	N	N
151	20230804	110319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-45	5	-1.73	24753275	9564	38.87	2600	2690	2515	3380	1820	2600	2588.17	32.34	2612	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	728	-13.81	1.16	12	0.03	-185.00	2195.00	4975	20220805	-48.64	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9215599	N	N	N	N
152	20230804	100316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	0	3	0.00	8864945	3391	13.78	2600	2690	2585	3380	1820	2600	2614.26	32.34	1456	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	741	-14.05	1.18	12	0.01	-185.00	2195.00	4975	20220805	-47.74	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9215599	N	N	N	N
153	20230804	090316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	15	2	0.58	691645	266	1.08	2600	2615	2600	3380	1820	2600	2600.17	32.34	-3	2733	2666	2633	2566	2533	2650	2550	713	780	2500	1820	5	1	28500000	745	-14.14	1.19	12	0.00	-185.00	2195.00	4975	20220805	-47.44	2325	20230726	12.47	3720	-29.70	20230511	2325	12.47	20230726	3720	-29.70	20230511	581	350.09	20230103	0.04	N	025440	2500	712 억	9215599	N	N	N	N
154	20230803	160317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-65	5	-2.44	64854720	24595	146.22	2700	2700	2600	3460	1870	2665	2637.04	32.34	-1923	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	741	-14.05	1.18	12	0.09	-185.00	2195.00	4975	20220805	-47.74	2325	20230726	11.83	3720	-30.11	20230511	2325	11.83	20230726	3720	-30.11	20230511	581	347.50	20230103	0.04	N	025440	2500	712 억	9217522	N	N	N	N
155	20230803	150318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-20	5	-0.75	60975945	23119	137.45	2700	2700	2600	3460	1870	2665	2637.48	32.34	-1393	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	754	-14.30	1.21	12	0.08	-185.00	2195.00	4975	20220805	-46.83	2325	20230726	13.76	3720	-28.90	20230511	2325	13.76	20230726	3720	-28.90	20230511	581	355.25	20230103	0.04	N	025440	2500	712 억	9217522	N	N	N	N
156	20230803	140315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-25	5	-0.94	55682350	21115	125.54	2700	2700	2600	3460	1870	2665	2637.10	32.34	-225	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	752	-14.27	1.20	12	0.07	-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	9217522	N	N	N	N
157	20230803	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-15	5	-0.56	39093550	14779	87.87	2700	2700	2610	3460	1870	2665	2645.21	32.34	-1860	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	755	-14.32	1.21	12	0.05	-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	9217522	N	N	N	N
158	20230803	120319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-10	5	-0.38	31183860	11791	70.10	2700	2700	2610	3460	1870	2665	2644.72	32.34	-814	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	757	-14.35	1.21	12	0.04	-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	9217522	N	N	N	N
159	20230803	110315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-30	5	-1.13	29955920	11327	67.34	2700	2700	2610	3460	1870	2665	2644.65	32.34	-800	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	751	-14.24	1.20	12	0.04	-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	9217522	N	N	N	N
160	20230803	100316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	0	3	0.00	12081495	4509	26.81	2700	2700	2635	3460	1870	2665	2679.42	32.34	-838	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	760	-14.41	1.21	12	0.02	-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	9217522	N	N	N	N
161	20230803	090315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	35	2	1.31	3105000	1150	6.84	2700	2700	2700	3460	1870	2665	2700.00	32.34	-565	2751	2707	2661	2617	2571	2730	2640	713	795	2500	1860	5	1	28500000	770	-14.59	1.23	12	0.00	-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	9217522	N	N	N	N
162	20230802	160316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	20	2	0.76	43724285	16558	97.36	2645	2705	2615	3435	1855	2645	2640.67	32.35	-944	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	760	-14.41	1.21	12	0.06	-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	9218466	N	N	N	N
163	20230802	150319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	10	2	0.38	41443665	15702	92.33	2645	2705	2615	3435	1855	2645	2639.39	32.35	-944	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	757	-14.35	1.21	12	0.06	-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	9218466	N	N	N	N
164	20230802	140318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	33964395	12853	75.57	2645	2705	2615	3435	1855	2645	2642.53	32.35	161	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	750	-14.22	1.20	12	0.05	-185.00	2195.00	4975	20220805	-47.14	2325	20230726	13.12	3720	-29.30	20230511	2325	13.12	20230726	3720	-29.30	20230511	581	352.67	20230103	0.04	N	025440	2500	712 억	9218466	N	N	N	N
165	20230802	130316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	13135945	4938	29.04	2645	2705	2645	3435	1855	2645	2660.18	32.35	-617	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	755	-14.32	1.21	12	0.02	-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	9218466	N	N	N	N
166	20230802	120314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	20	2	0.76	10033295	3771	22.17	2645	2705	2645	3435	1855	2645	2660.65	32.35	-621	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	760	-14.41	1.21	12	0.01	-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	9218466	N	N	N	N
167	20230802	110312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	25	2	0.95	7169990	2690	15.82	2645	2705	2645	3435	1855	2645	2665.42	32.35	-625	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	761	-14.43	1.22	12	0.01	-185.00	2195.00	4975	20220805	-46.33	2325	20230726	14.84	3720	-28.23	20230511	2325	14.84	20230726	3720	-28.23	20230511	581	359.55	20230103	0.04	N	025440	2500	712 억	9218466	N	N	N	N
168	20230802	100314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	50	2	1.89	4442875	1667	9.80	2645	2705	2645	3435	1855	2645	2665.19	32.35	29	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	768	-14.57	1.23	12	0.01	-185.00	2195.00	4975	20220805	-45.83	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9218466	N	N	N	N
169	20230802	090313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	60	2	2.27	180555	68	0.40	2645	2705	2645	3435	1855	2645	2655.22	32.35	3	2728	2686	2658	2616	2588	2672	2602	713	790	2500	1850	5	1	28500000	771	-14.62	1.23	12	0.00	-185.00	2195.00	4975	20220805	-45.63	2325	20230726	16.34	3720	-27.28	20230511	2325	16.34	20230726	3720	-27.28	20230511	581	365.58	20230103	0.04	N	025440	2500	712 억	9218466	N	N	N	N
170	20230801	160315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-10	5	-0.38	45038835	17007	78.70	2700	2700	2630	3450	1860	2655	2648.25	32.34	179	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	754	-14.30	1.21	12	0.06	-185.00	2195.00	4975	20220805	-46.83	2325	20230726	13.76	3720	-28.90	20230511	2325	13.76	20230726	3720	-28.90	20230511	581	355.25	20230103	0.04	N	025440	2500	712 억	9218284	N	N	N	N
171	20230801	150311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-10	5	-0.38	44642085	16857	78.00	2700	2700	2630	3450	1860	2655	2648.28	32.34	179	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	754	-14.30	1.21	12	0.06	-185.00	2195.00	4975	20220805	-46.83	2325	20230726	13.76	3720	-28.90	20230511	2325	13.76	20230726	3720	-28.90	20230511	581	355.25	20230103	0.04	N	025440	2500	712 억	9218284	N	N	N	N
172	20230801	140318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	0	3	0.00	38443940	14502	67.10	2700	2700	2630	3450	1860	2655	2650.94	32.34	181	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	757	-14.35	1.21	12	0.05	-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	9218284	N	N	N	N
173	20230801	130313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	5	2	0.19	33381670	12589	58.25	2700	2700	2635	3450	1860	2655	2651.65	32.34	249	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	758	-14.38	1.21	12	0.04	-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	9218284	N	N	N	N
174	20230801	120313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-5	5	-0.19	31580300	11909	55.11	2700	2700	2635	3450	1860	2655	2651.80	32.34	-145	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	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	9218284	N	N	N	N
175	20230801	110311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-10	5	-0.38	26666265	10045	46.48	2700	2700	2645	3450	1860	2655	2654.68	32.34	-142	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	754	-14.30	1.21	12	0.04	-185.00	2195.00	4975	20220805	-46.83	2325	20230726	13.76	3720	-28.90	20230511	2325	13.76	20230726	3720	-28.90	20230511	581	355.25	20230103	0.04	N	025440	2500	712 억	9218284	N	N	N	N
176	20230801	100313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	5	2	0.19	6344815	2374	10.99	2700	2700	2650	3450	1860	2655	2672.63	32.34	-142	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	758	-14.38	1.21	12	0.01	-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	9218284	N	N	N	N
177	20230801	090310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	40	2	1.51	342360	127	0.59	2700	2700	2695	3450	1860	2655	2695.75	32.34	-1	2785	2720	2640	2575	2495	2752	2607	713	795	2500	1850	5	1	28500000	768	-14.57	1.23	12	0.00	-185.00	2195.00	4975	20220805	-45.83	2325	20230726	15.91	3720	-27.55	20230511	2325	15.91	20230726	3720	-27.55	20230511	581	363.86	20230103	0.04	N	025440	2500	712 억	9218284	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History