KissMeData/032540/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-110	5	-1.76	68207510	11124	73.82	6220	6290	6090	8120	4380	6250	6131.56	1.97	-81	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	855	19.07	1.00	12	0.08	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
3	20230831	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-110	5	-1.76	66820070	10898	72.32	6220	6290	6090	8120	4380	6250	6131.41	1.97	-43	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	855	19.07	1.00	12	0.08	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
4	20230831	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-110	5	-1.76	60618810	9885	65.59	6220	6290	6090	8120	4380	6250	6132.40	1.97	229	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	855	19.07	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
5	20230831	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-120	5	-1.92	57697620	9409	62.44	6220	6290	6090	8120	4380	6250	6132.17	1.97	299	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	854	19.04	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
6	20230831	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-110	5	-1.76	57513670	9379	62.24	6220	6290	6090	8120	4380	6250	6132.18	1.97	299	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	855	19.07	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
7	20230831	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-120	5	-1.92	31723290	5157	34.22	6220	6290	6130	8120	4380	6250	6151.50	1.97	38	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	854	19.04	1.00	12	0.04	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
8	20230831	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-90	5	-1.44	14010330	2270	15.06	6220	6290	6130	8120	4380	6250	6171.95	1.97	-890	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	858	19.13	1.01	12	0.02	322.00	6121.00	8860	20230518	-30.47	5050	20220930	21.98	8860	-30.47	20230518	5350	15.14	20230726	8860	-30.47	20230518	5050	21.98	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
9	20230831	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	1390040	224	1.49	6220	6290	6190	8120	4380	6250	6205.54	1.97	-210	6390	6320	6210	6140	6030	6340	6160	70	1870	500	4370	10	1	13931609	865	19.29	1.01	12	0.00	322.00	6121.00	8860	20230518	-29.91	5050	20220930	22.97	8860	-29.91	20230518	5350	16.07	20230726	8860	-29.91	20230518	5050	22.97	20220930	2.20	N	032540	500	69 억	274301	N	N	N	N
10	20230830	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	30	2	0.48	93712530	15069	120.25	6250	6280	6100	8080	4360	6220	6218.90	1.97	-579	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	871	19.41	1.02	12	0.11	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
11	20230830	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	50	2	0.80	92495750	14874	118.70	6250	6280	6100	8080	4360	6220	6218.62	1.97	-546	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	874	19.47	1.02	12	0.11	322.00	6121.00	8860	20230518	-29.23	5050	20220930	24.16	8860	-29.23	20230518	5350	17.20	20230726	8860	-29.23	20230518	5050	24.16	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
12	20230830	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	40	2	0.64	88232720	14194	113.27	6250	6270	6100	8080	4360	6220	6216.20	1.97	-462	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	872	19.44	1.02	12	0.10	322.00	6121.00	8860	20230518	-29.35	5050	20220930	23.96	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5050	23.96	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
13	20230830	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	47668430	7679	61.28	6250	6260	6100	8080	4360	6220	6207.64	1.97	-1019	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	868	19.35	1.02	12	0.06	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
14	20230830	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-40	5	-0.64	43638160	7030	56.10	6250	6260	6100	8080	4360	6220	6207.42	1.97	-842	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	861	19.19	1.01	12	0.05	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
15	20230830	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	25315210	4097	32.69	6250	6260	6100	8080	4360	6220	6178.96	1.97	-407	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	867	19.32	1.02	12	0.03	322.00	6121.00	8860	20230518	-29.80	5050	20220930	23.17	8860	-29.80	20230518	5350	16.26	20230726	8860	-29.80	20230518	5050	23.17	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
16	20230830	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-20	5	-0.32	16459200	2662	21.24	6250	6260	6100	8080	4360	6220	6183.02	1.97	-129	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	864	19.25	1.01	12	0.02	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
17	20230830	090445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	1681210	269	2.15	6250	6250	6230	8080	4360	6220	6249.85	1.97	-118	6460	6340	6250	6130	6040	6400	6190	70	1860	500	4350	10	1	13931609	868	19.35	1.02	12	0.00	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.22	N	032540	500	69 억	274880	N	N	N	N
18	20230829	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-10	5	-0.16	78156460	12476	61.92	6160	6370	6160	8090	4370	6230	6264.55	1.99	-2738	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	867	19.32	1.02	12	0.09	322.00	6121.00	8860	20230518	-29.80	5050	20220930	23.17	8860	-29.80	20230518	5350	16.26	20230726	8860	-29.80	20230518	5050	23.17	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
19	20230829	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-20	5	-0.32	70923030	11311	56.14	6160	6370	6160	8090	4370	6230	6270.27	1.99	-2545	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	865	19.29	1.01	12	0.08	322.00	6121.00	8860	20230518	-29.91	5050	20220930	22.97	8860	-29.91	20230518	5350	16.07	20230726	8860	-29.91	20230518	5050	22.97	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
20	20230829	140539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	20	2	0.32	69155630	11027	54.73	6160	6370	6160	8090	4370	6230	6271.48	1.99	-2452	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	871	19.41	1.02	12	0.08	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
21	20230829	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	20	2	0.32	56318470	8970	44.52	6160	6370	6160	8090	4370	6230	6278.54	1.99	-1342	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	871	19.41	1.02	12	0.06	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
22	20230829	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	80	2	1.28	51499170	8202	40.71	6160	6370	6160	8090	4370	6230	6278.86	1.99	-826	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	879	19.60	1.03	12	0.06	322.00	6121.00	8860	20230518	-28.78	5050	20220930	24.95	8860	-28.78	20230518	5350	17.94	20230726	8860	-28.78	20230518	5050	24.95	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
23	20230829	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	20	2	0.32	49132330	7826	38.84	6160	6370	6160	8090	4370	6230	6278.09	1.99	-628	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	871	19.41	1.02	12	0.06	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
24	20230829	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	100	2	1.61	40778210	6498	32.25	6160	6370	6160	8090	4370	6230	6275.50	1.99	-577	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	882	19.66	1.03	12	0.05	322.00	6121.00	8860	20230518	-28.56	5050	20220930	25.35	8860	-28.56	20230518	5350	18.32	20230726	8860	-28.56	20230518	5050	25.35	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
25	20230829	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-40	5	-0.64	6111480	992	4.92	6160	6230	6160	8090	4370	6230	6160.77	1.99	-17	6476	6352	6146	6022	5816	6415	6085	70	1860	500	4360	10	1	13931609	862	19.22	1.01	12	0.01	322.00	6121.00	8860	20230518	-30.14	5050	20220930	22.57	8860	-30.14	20230518	5350	15.70	20230726	8860	-30.14	20230518	5050	22.57	20220930	2.23	N	032540	500	69 억	277618	N	N	N	N
26	20230828	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	230	2	3.83	121389520	19752	58.47	5980	6270	5940	7800	4200	6000	6145.68	2.00	-488	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	868	19.35	1.02	12	0.14	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
27	20230828	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	250	2	4.17	112303500	18293	54.15	5980	6270	5940	7800	4200	6000	6139.15	2.00	-117	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	871	19.41	1.02	12	0.13	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
28	20230828	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	230	2	3.83	68679900	11298	33.44	5980	6240	5940	7800	4200	6000	6078.94	2.00	115	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	868	19.35	1.02	12	0.08	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
29	20230828	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	100	2	1.67	39908070	6620	19.60	5980	6120	5940	7800	4200	6000	6028.41	2.00	631	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	850	18.94	1.00	12	0.05	322.00	6121.00	8860	20230518	-31.15	5050	20220930	20.79	8860	-31.15	20230518	5350	14.02	20230726	8860	-31.15	20230518	5050	20.79	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
30	20230828	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	90	2	1.50	33895950	5629	16.66	5980	6110	5940	7800	4200	6000	6021.66	2.00	607	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	848	18.91	0.99	12	0.04	322.00	6121.00	8860	20230518	-31.26	5050	20220930	20.59	8860	-31.26	20230518	5350	13.83	20230726	8860	-31.26	20230518	5050	20.59	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
31	20230828	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	80	2	1.33	28807900	4794	14.19	5980	6090	5940	7800	4200	6000	6009.16	2.00	513	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	847	18.88	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.38	5050	20220930	20.40	8860	-31.38	20230518	5350	13.64	20230726	8860	-31.38	20230518	5050	20.40	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
32	20230828	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	50	2	0.83	25081600	4179	12.37	5980	6090	5940	7800	4200	6000	6001.82	2.00	368	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	843	18.79	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.72	5050	20220930	19.80	8860	-31.72	20230518	5350	13.08	20230726	8860	-31.72	20230518	5050	19.80	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
33	20230828	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-40	5	-0.67	15169900	2540	7.52	5980	6060	5940	7800	4200	6000	5972.40	2.00	16	6106	6052	5986	5932	5866	6060	5940	70	1800	500	4200	10	1	13931609	830	18.51	0.97	12	0.02	322.00	6121.00	8860	20230518	-32.73	5050	20220930	18.02	8860	-32.73	20230518	5350	11.40	20230726	8860	-32.73	20230518	5050	18.02	20220930	2.19	N	032540	500	69 억	278106	N	N	N	N
34	20230825	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	0	3	0.00	197521160	33074	109.76	6000	6040	5920	7800	4200	6000	5972.10	1.97	2487	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	836	18.63	0.98	12	0.24	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
35	20230825	150404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	30	2	0.50	158638120	26561	88.15	6000	6030	5920	7800	4200	6000	5972.60	1.97	823	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	840	18.73	0.99	12	0.19	322.00	6121.00	8860	20230518	-31.94	5050	20220930	19.41	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5050	19.41	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
36	20230825	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-40	5	-0.67	75669450	12694	42.13	6000	6020	5920	7800	4200	6000	5961.04	1.97	347	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	830	18.51	0.97	12	0.09	322.00	6121.00	8860	20230518	-32.73	5050	20220930	18.02	8860	-32.73	20230518	5350	11.40	20230726	8860	-32.73	20230518	5050	18.02	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
37	20230825	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	0	3	0.00	64121560	10756	35.70	6000	6020	5920	7800	4200	6000	5961.47	1.97	749	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	836	18.63	0.98	12	0.08	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
38	20230825	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	0	3	0.00	59734060	10023	33.26	6000	6020	5920	7800	4200	6000	5959.70	1.97	1028	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	836	18.63	0.98	12	0.07	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
39	20230825	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-10	5	-0.17	57413750	9636	31.98	6000	6020	5920	7800	4200	6000	5958.26	1.97	1222	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	835	18.60	0.98	12	0.07	322.00	6121.00	8860	20230518	-32.39	5050	20220930	18.61	8860	-32.39	20230518	5350	11.96	20230726	8860	-32.39	20230518	5050	18.61	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
40	20230825	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	0	3	0.00	43418850	7291	24.20	6000	6000	5920	7800	4200	6000	5955.13	1.97	1284	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	836	18.63	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
41	20230825	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-40	5	-0.67	6850610	1143	3.79	6000	6000	5960	7800	4200	6000	5993.53	1.97	-311	6253	6126	6053	5926	5853	6090	5890	70	1800	500	4200	10	1	13931609	830	18.51	0.97	12	0.01	322.00	6121.00	8860	20230518	-32.73	5050	20220930	18.02	8860	-32.73	20230518	5350	11.40	20230726	8860	-32.73	20230518	5050	18.02	20220930	2.18	N	032540	500	69 억	274337	N	N	N	N
42	20230824	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-150	5	-2.44	181655230	30122	209.50	6150	6180	5980	7990	4310	6150	6030.65	1.99	-2270	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	836	18.63	0.98	12	0.22	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
43	20230824	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-140	5	-2.28	153939220	25503	177.38	6150	6180	5980	7990	4310	6150	6036.12	1.99	-1873	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	837	18.66	0.98	12	0.18	322.00	6121.00	8860	20230518	-32.17	5050	20220930	19.01	8860	-32.17	20230518	5350	12.34	20230726	8860	-32.17	20230518	5050	19.01	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
44	20230824	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-90	5	-1.46	122406520	20264	140.94	6150	6180	5980	7990	4310	6150	6040.59	1.99	-810	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	844	18.82	0.99	12	0.15	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
45	20230824	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-150	5	-2.44	114123690	18892	131.40	6150	6180	5980	7990	4310	6150	6040.85	1.99	-333	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	836	18.63	0.98	12	0.14	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
46	20230824	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-80	5	-1.30	65054610	10721	74.57	6150	6180	6010	7990	4310	6150	6067.96	1.99	-2749	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	846	18.85	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.49	5050	20220930	20.20	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5050	20.20	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
47	20230824	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-20	5	-0.33	21626070	3544	24.65	6150	6180	6050	7990	4310	6150	6102.16	1.99	-1816	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	854	19.04	1.00	12	0.03	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
48	20230824	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-40	5	-0.65	11882730	1945	13.53	6150	6180	6060	7990	4310	6150	6109.37	1.99	-1342	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	851	18.98	1.00	12	0.01	322.00	6121.00	8860	20230518	-31.04	5050	20220930	20.99	8860	-31.04	20230518	5350	14.21	20230726	8860	-31.04	20230518	5050	20.99	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
49	20230824	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-10	5	-0.16	2643490	430	2.99	6150	6160	6140	7990	4310	6150	6147.65	1.99	-206	6403	6276	6143	6016	5883	6340	6080	70	1840	500	4300	10	1	13931609	855	19.07	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.20	N	032540	500	69 억	276608	N	N	N	N
50	20230823	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	10	2	0.16	87449140	14318	76.54	6140	6270	6010	7980	4300	6140	6107.64	1.98	1066	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	857	19.10	1.00	12	0.10	322.00	6121.00	8860	20230518	-30.59	5050	20220930	21.78	8860	-30.59	20230518	5350	14.95	20230726	8860	-30.59	20230518	5050	21.78	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
51	20230823	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-10	5	-0.16	78220250	12816	68.51	6140	6270	6010	7980	4300	6140	6103.33	1.98	892	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	854	19.04	1.00	12	0.09	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
52	20230823	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	0	3	0.00	63763640	10433	55.77	6140	6270	6010	7980	4300	6140	6111.73	1.98	488	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	855	19.07	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
53	20230823	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	0	3	0.00	62478200	10222	54.65	6140	6270	6010	7980	4300	6140	6112.13	1.98	489	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	855	19.07	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
54	20230823	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-60	5	-0.98	53370580	8734	46.69	6140	6270	6010	7980	4300	6140	6110.67	1.98	60	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	847	18.88	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.38	5050	20220930	20.40	8860	-31.38	20230518	5350	13.64	20230726	8860	-31.38	20230518	5050	20.40	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
55	20230823	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-40	5	-0.65	32287220	5256	28.10	6140	6270	6010	7980	4300	6140	6142.93	1.98	-715	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	850	18.94	1.00	12	0.04	322.00	6121.00	8860	20230518	-31.15	5050	20220930	20.79	8860	-31.15	20230518	5350	14.02	20230726	8860	-31.15	20230518	5050	20.79	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
56	20230823	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	20	2	0.33	21453380	3482	18.61	6140	6270	6010	7980	4300	6140	6161.22	1.98	-973	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	858	19.13	1.01	12	0.02	322.00	6121.00	8860	20230518	-30.47	5050	20220930	21.98	8860	-30.47	20230518	5350	15.14	20230726	8860	-30.47	20230518	5050	21.98	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
57	20230823	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-10	5	-0.16	5712140	934	4.99	6140	6200	6010	7980	4300	6140	6115.78	1.98	-245	6333	6236	6133	6036	5933	6285	6085	70	1840	500	4290	10	1	13931609	854	19.04	1.00	12	0.01	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.26	N	032540	500	69 억	275542	N	N	N	N
58	20230822	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-40	5	-0.65	114645400	18697	86.74	6120	6230	6030	8030	4330	6180	6131.75	1.97	394	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	855	19.07	1.00	12	0.13	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
59	20230822	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-80	5	-1.29	104067070	16963	78.70	6120	6230	6040	8030	4330	6180	6134.94	1.97	503	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	850	18.94	1.00	12	0.12	322.00	6121.00	8860	20230518	-31.15	5050	20220930	20.79	8860	-31.15	20230518	5350	14.02	20230726	8860	-31.15	20230518	5050	20.79	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
60	20230822	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	0	3	0.00	78794860	12829	59.52	6120	6230	6080	8030	4330	6180	6141.93	1.97	1190	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	861	19.19	1.01	12	0.09	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
61	20230822	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	0	3	0.00	68031000	11079	51.40	6120	6230	6080	8030	4330	6180	6140.54	1.97	858	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	861	19.19	1.01	12	0.08	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
62	20230822	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	20	2	0.32	62567190	10194	47.29	6120	6230	6080	8030	4330	6180	6137.65	1.97	813	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	864	19.25	1.01	12	0.07	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
63	20230822	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-50	5	-0.81	59607930	9715	45.07	6120	6230	6080	8030	4330	6180	6135.66	1.97	771	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	854	19.04	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
64	20230822	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-30	5	-0.49	57205260	9325	43.26	6120	6230	6080	8030	4330	6180	6134.61	1.97	1039	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	857	19.10	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.59	5050	20220930	21.78	8860	-30.59	20230518	5350	14.95	20230726	8860	-30.59	20230518	5050	21.78	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
65	20230822	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	20	2	0.32	32029730	5211	24.18	6120	6230	6120	8030	4330	6180	6146.56	1.97	1003	6593	6386	6253	6046	5913	6320	5980	70	1850	500	4320	10	1	13931609	864	19.25	1.01	12	0.04	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.25	N	032540	500	69 억	275118	N	N	N	N
66	20230821	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	123209260	19796	80.04	6250	6460	6120	8120	4380	6250	6223.99	1.98	-291	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	861	19.19	1.01	12	0.14	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
67	20230821	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-50	5	-0.80	117357180	18850	76.21	6250	6460	6120	8120	4380	6250	6225.85	1.98	265	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	864	19.25	1.01	12	0.14	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
68	20230821	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	90493120	14503	58.64	6250	6460	6120	8120	4380	6250	6239.61	1.98	-1008	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	871	19.41	1.02	12	0.10	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
69	20230821	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	20	2	0.32	81803770	13113	53.02	6250	6460	6120	8120	4380	6250	6238.37	1.98	-1451	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	874	19.47	1.02	12	0.09	322.00	6121.00	8860	20230518	-29.23	5050	20220930	24.16	8860	-29.23	20230518	5350	17.20	20230726	8860	-29.23	20230518	5050	24.16	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
70	20230821	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	78090890	12519	50.61	6250	6460	6120	8120	4380	6250	6237.79	1.98	-1443	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	871	19.41	1.02	12	0.09	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
71	20230821	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	70256030	11269	45.56	6250	6460	6120	8120	4380	6250	6234.45	1.98	-930	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	871	19.41	1.02	12	0.08	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
72	20230821	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	52563830	8443	34.14	6250	6460	6120	8120	4380	6250	6225.73	1.98	-1023	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	871	19.41	1.02	12	0.06	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
73	20230821	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	130	2	2.08	9999620	1571	6.35	6250	6460	6250	8120	4380	6250	6365.13	1.98	-869	6850	6550	6340	6040	5830	6445	5935	70	1870	500	4370	10	1	13931609	889	19.81	1.04	12	0.01	322.00	6121.00	8860	20230518	-27.99	5050	20220930	26.34	8860	-27.99	20230518	5350	19.25	20230726	8860	-27.99	20230518	5050	26.34	20220930	2.30	N	032540	500	69 억	275409	N	N	N	N
74	20230818	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-10	5	-0.16	154352690	24729	111.60	6270	6640	6130	8130	4390	6260	6241.77	2.00	-3656	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	871	19.41	1.02	12	0.18	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
75	20230818	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-80	5	-1.28	136602130	21881	98.75	6270	6640	6130	8130	4390	6260	6242.96	2.00	-2010	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	861	19.19	1.01	12	0.16	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
76	20230818	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	119723330	19140	86.38	6270	6640	6130	8130	4390	6260	6255.14	2.00	-1287	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	860	19.16	1.01	12	0.14	322.00	6121.00	8860	20230518	-30.36	5050	20220930	22.18	8860	-30.36	20230518	5350	15.33	20230726	8860	-30.36	20230518	5050	22.18	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
77	20230818	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-80	5	-1.28	104318920	16641	75.10	6270	6640	6130	8130	4390	6260	6268.79	2.00	-1409	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	861	19.19	1.01	12	0.12	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
78	20230818	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-110	5	-1.76	78463100	12440	56.14	6270	6640	6150	8130	4390	6260	6307.32	2.00	-2232	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	857	19.10	1.00	12	0.09	322.00	6121.00	8860	20230518	-30.59	5050	20220930	21.78	8860	-30.59	20230518	5350	14.95	20230726	8860	-30.59	20230518	5050	21.78	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
79	20230818	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-30	5	-0.48	61289500	9663	43.61	6270	6640	6190	8130	4390	6260	6342.70	2.00	-2369	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	868	19.35	1.02	12	0.07	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
80	20230818	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	55491250	8728	39.39	6270	6640	6200	8130	4390	6260	6357.84	2.00	-2568	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	864	19.25	1.01	12	0.06	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
81	20230818	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-50	5	-0.80	2385240	381	1.72	6270	6300	6210	8130	4390	6260	6260.47	2.00	-88	6420	6340	6220	6140	6020	6380	6180	70	1870	500	4380	10	1	13931609	865	19.29	1.01	12	0.00	322.00	6121.00	8860	20230518	-29.91	5050	20220930	22.97	8860	-29.91	20230518	5350	16.07	20230726	8860	-29.91	20230518	5050	22.97	20220930	2.32	N	032540	500	69 억	279061	N	N	N	N
82	20230817	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-90	5	-1.42	137089890	22142	64.19	6100	6300	6100	8250	4450	6350	6191.40	1.95	7119	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	872	19.44	1.02	12	0.16	322.00	6121.00	8860	20230518	-29.35	5050	20220930	23.96	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5050	23.96	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
83	20230817	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-110	5	-1.73	128501310	20755	60.17	6100	6300	6100	8250	4450	6350	6191.34	1.95	7392	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	869	19.38	1.02	12	0.15	322.00	6121.00	8860	20230518	-29.57	5050	20220930	23.56	8860	-29.57	20230518	5350	16.64	20230726	8860	-29.57	20230518	5050	23.56	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
84	20230817	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-150	5	-2.36	110912850	17916	51.94	6100	6300	6100	8250	4450	6350	6190.72	1.95	5975	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	864	19.25	1.01	12	0.13	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
85	20230817	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-140	5	-2.20	69213970	11201	32.47	6100	6290	6100	8250	4450	6350	6179.27	1.95	565	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	865	19.29	1.01	12	0.08	322.00	6121.00	8860	20230518	-29.91	5050	20220930	22.97	8860	-29.91	20230518	5350	16.07	20230726	8860	-29.91	20230518	5050	22.97	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
86	20230817	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-130	5	-2.05	58144060	9412	27.29	6100	6290	6100	8250	4450	6350	6177.65	1.95	14	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	867	19.32	1.02	12	0.07	322.00	6121.00	8860	20230518	-29.80	5050	20220930	23.17	8860	-29.80	20230518	5350	16.26	20230726	8860	-29.80	20230518	5050	23.17	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
87	20230817	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-120	5	-1.89	55362760	8963	25.99	6100	6290	6100	8250	4450	6350	6176.81	1.95	-54	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	868	19.35	1.02	12	0.06	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
88	20230817	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-120	5	-1.89	35959710	5834	16.91	6100	6290	6100	8250	4450	6350	6163.82	1.95	-607	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	868	19.35	1.02	12	0.04	322.00	6121.00	8860	20230518	-29.68	5050	20220930	23.37	8860	-29.68	20230518	5350	16.45	20230726	8860	-29.68	20230518	5050	23.37	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
89	20230817	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-110	5	-1.73	6499970	1064	3.08	6100	6290	6100	8250	4450	6350	6108.99	1.95	4	6690	6520	6360	6190	6030	6440	6110	70	1900	500	4440	10	1	13931609	869	19.38	1.02	12	0.01	322.00	6121.00	8860	20230518	-29.57	5050	20220930	23.56	8860	-29.57	20230518	5350	16.64	20230726	8860	-29.57	20230518	5050	23.56	20220930	2.32	N	032540	500	69 억	271927	N	N	N	N
90	20230816	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-160	5	-2.46	218260600	34479	343.90	6520	6530	6200	8460	4560	6510	6330.24	2.01	-6970	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	885	19.72	1.04	12	0.25	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
91	20230816	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-120	5	-1.84	200087570	31616	315.34	6520	6530	6200	8460	4560	6510	6328.68	2.01	-5872	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	890	19.84	1.04	12	0.23	322.00	6121.00	8860	20230518	-27.88	5050	20220930	26.53	8860	-27.88	20230518	5350	19.44	20230726	8860	-27.88	20230518	5050	26.53	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
92	20230816	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-160	5	-2.46	180462230	28517	284.43	6520	6530	6200	8460	4560	6510	6328.23	2.01	-5974	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	885	19.72	1.04	12	0.20	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
93	20230816	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-110	5	-1.69	177134560	27994	279.21	6520	6530	6200	8460	4560	6510	6327.59	2.01	-5654	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	892	19.88	1.05	12	0.20	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
94	20230816	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-110	5	-1.69	173324790	27401	273.30	6520	6530	6200	8460	4560	6510	6325.49	2.01	-5465	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	892	19.88	1.05	12	0.20	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
95	20230816	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-100	5	-1.54	157706710	24946	248.81	6520	6530	6200	8460	4560	6510	6321.92	2.01	-5531	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	893	19.91	1.05	12	0.18	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5050	26.93	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
96	20230816	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-250	5	-3.84	131325670	20776	207.22	6520	6530	6200	8460	4560	6510	6321.03	2.01	-4769	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	872	19.44	1.02	12	0.15	322.00	6121.00	8860	20230518	-29.35	5050	20220930	23.96	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5050	23.96	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
97	20230816	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-70	5	-1.08	20900240	3210	32.02	6520	6530	6440	8460	4560	6510	6510.98	2.01	-3185	6763	6636	6533	6406	6303	6585	6355	70	1950	500	4550	10	1	13931609	897	20.00	1.05	12	0.02	322.00	6121.00	8860	20230518	-27.31	5050	20220930	27.52	8860	-27.31	20230518	5350	20.37	20230726	8860	-27.31	20230518	5050	27.52	20220930	2.32	N	032540	500	69 억	279474	N	N	N	N
98	20230814	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	0	3	0.00	64924400	10015	85.21	6540	6660	6430	8460	4560	6510	6482.72	2.01	-270	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	907	20.22	1.06	12	0.07	322.00	6121.00	8860	20230518	-26.52	5050	20220930	28.91	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5050	28.91	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
99	20230814	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-40	5	-0.61	57836590	8921	75.90	6540	6660	6440	8460	4560	6510	6483.20	2.01	-293	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	901	20.09	1.06	12	0.06	322.00	6121.00	8860	20230518	-26.98	5050	20220930	28.12	8860	-26.98	20230518	5350	20.93	20230726	8860	-26.98	20230518	5050	28.12	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
100	20230814	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-30	5	-0.46	48661460	7501	63.82	6540	6660	6440	8460	4560	6510	6487.33	2.01	-284	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	903	20.12	1.06	12	0.05	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5050	28.32	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
101	20230814	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	10	2	0.15	45411160	6999	59.55	6540	6660	6440	8460	4560	6510	6488.24	2.01	-166	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	908	20.25	1.07	12	0.05	322.00	6121.00	8860	20230518	-26.41	5050	20220930	29.11	8860	-26.41	20230518	5350	21.87	20230726	8860	-26.41	20230518	5050	29.11	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
102	20230814	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-20	5	-0.31	38032870	5863	49.88	6540	6660	6440	8460	4560	6510	6486.93	2.01	378	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	904	20.16	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.75	5050	20220930	28.51	8860	-26.75	20230518	5350	21.31	20230726	8860	-26.75	20230518	5050	28.51	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
103	20230814	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-10	5	-0.15	36332860	5600	47.64	6540	6660	6440	8460	4560	6510	6488.01	2.01	362	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	906	20.19	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.64	5050	20220930	28.71	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5050	28.71	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
104	20230814	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-10	5	-0.15	31295500	4822	41.02	6540	6660	6440	8460	4560	6510	6490.15	2.01	298	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	906	20.19	1.06	12	0.03	322.00	6121.00	8860	20230518	-26.64	5050	20220930	28.71	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5050	28.71	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
105	20230814	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	0	3	0.00	5218420	797	6.78	6540	6660	6510	8460	4560	6510	6547.58	2.01	-683	6623	6566	6463	6406	6303	6595	6435	70	1950	500	4550	10	1	13931609	907	20.22	1.06	12	0.01	322.00	6121.00	8860	20230518	-26.52	5050	20220930	28.91	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5050	28.91	20220930	2.32	N	032540	500	69 억	279742	N	N	N	N
106	20230811	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	100	2	1.56	76093660	11754	96.96	6420	6520	6360	8330	4490	6410	6473.23	2.02	-1002	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	907	20.22	1.06	12	0.08	322.00	6121.00	8860	20230518	-26.52	5050	20220930	28.91	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5050	28.91	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
107	20230811	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	40	2	0.62	54644220	8451	69.72	6420	6520	6360	8330	4490	6410	6466.01	2.02	-182	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	899	20.03	1.05	12	0.06	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5050	27.72	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
108	20230811	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	70	2	1.09	54097200	8366	69.02	6420	6520	6360	8330	4490	6410	6466.32	2.02	-157	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	903	20.12	1.06	12	0.06	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5050	28.32	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
109	20230811	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	20	2	0.31	52854350	8174	67.43	6420	6520	6360	8330	4490	6410	6466.15	2.02	-156	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	896	19.97	1.05	12	0.06	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5050	27.33	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
110	20230811	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	50	2	0.78	48942040	7566	62.42	6420	6520	6360	8330	4490	6410	6468.68	2.02	-302	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	900	20.06	1.06	12	0.05	322.00	6121.00	8860	20230518	-27.09	5050	20220930	27.92	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5050	27.92	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
111	20230811	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	100	2	1.56	44875800	6938	57.23	6420	6520	6360	8330	4490	6410	6468.12	2.02	-21	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	907	20.22	1.06	12	0.05	322.00	6121.00	8860	20230518	-26.52	5050	20220930	28.91	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5050	28.91	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
112	20230811	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	50	2	0.78	15261790	2380	19.63	6420	6470	6360	8330	4490	6410	6412.52	2.02	562	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	900	20.06	1.06	12	0.02	322.00	6121.00	8860	20230518	-27.09	5050	20220930	27.92	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5050	27.92	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
113	20230811	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	1093100	170	1.40	6420	6440	6420	8330	4490	6410	6430.00	2.02	-110	6623	6516	6453	6346	6283	6485	6315	70	1920	500	4480	10	1	13931609	894	19.94	1.05	12	0.00	322.00	6121.00	8860	20230518	-27.54	5050	20220930	27.13	8860	-27.54	20230518	5350	20.00	20230726	8860	-27.54	20230518	5050	27.13	20220930	2.32	N	032540	500	69 억	280744	N	N	N	N
114	20230810	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-110	5	-1.69	78233350	12113	131.68	6560	6560	6390	8470	4570	6520	6458.63	2.04	-3296	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	893	19.91	1.05	12	0.09	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5050	26.93	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
115	20230810	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-90	5	-1.38	65632070	10151	110.35	6560	6560	6390	8470	4570	6520	6465.58	2.04	-2916	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	896	19.97	1.05	12	0.07	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5050	27.33	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
116	20230810	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-90	5	-1.38	46021100	7089	77.06	6560	6560	6430	8470	4570	6520	6491.90	2.04	-2641	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	896	19.97	1.05	12	0.05	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5050	27.33	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
117	20230810	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-70	5	-1.07	39893430	6137	66.71	6560	6560	6440	8470	4570	6520	6500.48	2.04	-2546	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	899	20.03	1.05	12	0.04	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5050	27.72	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
118	20230810	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-50	5	-0.77	39427150	6065	65.93	6560	6560	6440	8470	4570	6520	6500.77	2.04	-2535	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	901	20.09	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.98	5050	20220930	28.12	8860	-26.98	20230518	5350	20.93	20230726	8860	-26.98	20230518	5050	28.12	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
119	20230810	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-50	5	-0.77	37258210	5729	62.28	6560	6560	6440	8470	4570	6520	6503.44	2.04	-2261	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	901	20.09	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.98	5050	20220930	28.12	8860	-26.98	20230518	5350	20.93	20230726	8860	-26.98	20230518	5050	28.12	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
120	20230810	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-10	5	-0.15	34860510	5358	58.25	6560	6560	6440	8470	4570	6520	6506.25	2.04	-2245	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	907	20.22	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.52	5050	20220930	28.91	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5050	28.91	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
121	20230810	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-40	5	-0.61	16943180	2591	28.17	6560	6560	6480	8470	4570	6520	6539.24	2.04	-726	6700	6610	6450	6360	6200	6655	6405	70	1950	500	4560	10	1	13931609	903	20.12	1.06	12	0.02	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5050	28.32	20220930	2.30	N	032540	500	69 억	284040	N	N	N	N
122	20230809	160341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-30	5	-0.46	59231950	9199	75.08	6510	6540	6290	8510	4590	6550	6438.96	2.06	-2418	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	908	20.25	1.07	12	0.07	322.00	6121.00	8860	20230518	-26.41	5050	20220930	29.11	8860	-26.41	20230518	5350	21.87	20230726	8860	-26.41	20230518	5050	29.11	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
123	20230809	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-60	5	-0.92	51863920	8066	65.83	6510	6540	6290	8510	4590	6550	6429.94	2.06	-2126	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	904	20.16	1.06	12	0.06	322.00	6121.00	8860	20230518	-26.75	5050	20220930	28.51	8860	-26.75	20230518	5350	21.31	20230726	8860	-26.75	20230518	5050	28.51	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
124	20230809	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-50	5	-0.76	50702170	7887	64.37	6510	6540	6290	8510	4590	6550	6428.57	2.06	-1994	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	906	20.19	1.06	12	0.06	322.00	6121.00	8860	20230518	-26.64	5050	20220930	28.71	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5050	28.71	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
125	20230809	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-60	5	-0.92	39717650	6197	50.58	6510	6540	6290	8510	4590	6550	6409.17	2.06	-504	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	904	20.16	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.75	5050	20220930	28.51	8860	-26.75	20230518	5350	21.31	20230726	8860	-26.75	20230518	5050	28.51	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
126	20230809	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-130	5	-1.98	31402210	4897	39.97	6510	6540	6290	8510	4590	6550	6412.54	2.06	-536	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	894	19.94	1.05	12	0.04	322.00	6121.00	8860	20230518	-27.54	5050	20220930	27.13	8860	-27.54	20230518	5350	20.00	20230726	8860	-27.54	20230518	5050	27.13	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
127	20230809	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-120	5	-1.83	23202770	3628	29.61	6510	6540	6290	8510	4590	6550	6395.47	2.06	-169	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	896	19.97	1.05	12	0.03	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5050	27.33	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
128	20230809	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-140	5	-2.14	20376770	3188	26.02	6510	6540	6290	8510	4590	6550	6391.71	2.06	-159	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	893	19.91	1.05	12	0.02	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5050	26.93	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
129	20230809	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-70	5	-1.07	1528680	235	1.92	6510	6540	6480	8510	4590	6550	6505.02	2.06	-190	6770	6660	6560	6450	6350	6610	6400	70	1960	500	4580	10	1	13931609	903	20.12	1.06	12	0.00	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5050	28.32	20220930	2.29	N	032540	500	69 억	286458	N	N	N	N
130	20230808	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-60	5	-0.91	79963600	12252	70.60	6670	6670	6460	8590	4630	6610	6526.58	2.12	-8233	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	913	20.34	1.07	12	0.09	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5050	29.70	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
131	20230808	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-80	5	-1.21	68822910	10548	60.78	6670	6670	6460	8590	4630	6610	6524.74	2.12	-7662	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	910	20.28	1.07	12	0.08	322.00	6121.00	8860	20230518	-26.30	5050	20220930	29.31	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5050	29.31	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
132	20230808	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-60	5	-0.91	59498860	9116	52.53	6670	6670	6460	8590	4630	6610	6526.86	2.12	-6445	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	913	20.34	1.07	12	0.07	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5050	29.70	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
133	20230808	130335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-100	5	-1.51	56123070	8598	49.55	6670	6670	6460	8590	4630	6610	6527.46	2.12	-6255	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	907	20.22	1.06	12	0.06	322.00	6121.00	8860	20230518	-26.52	5050	20220930	28.91	8860	-26.52	20230518	5350	21.68	20230726	8860	-26.52	20230518	5050	28.91	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
134	20230808	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-60	5	-0.91	50653780	7760	44.72	6670	6670	6460	8590	4630	6610	6527.55	2.12	-5909	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	913	20.34	1.07	12	0.06	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5050	29.70	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
135	20230808	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-140	5	-2.12	37498690	5738	33.07	6670	6670	6470	8590	4630	6610	6535.15	2.12	-4853	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	901	20.09	1.06	12	0.04	322.00	6121.00	8860	20230518	-26.98	5050	20220930	28.12	8860	-26.98	20230518	5350	20.93	20230726	8860	-26.98	20230518	5050	28.12	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
136	20230808	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	-50	5	-0.76	16666200	2538	14.63	6670	6670	6530	8590	4630	6610	6566.67	2.12	-1789	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	914	20.37	1.07	12	0.02	322.00	6121.00	8860	20230518	-25.96	5050	20220930	29.90	8860	-25.96	20230518	5350	22.62	20230726	8860	-25.96	20230518	5050	29.90	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
137	20230808	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	50	2	0.76	33210	5	0.03	6670	6670	6550	8590	4630	6610	6642.00	2.12	0	6790	6700	6600	6510	6410	6650	6460	70	1980	500	4620	10	1	13931609	928	20.68	1.09	12	0.00	322.00	6121.00	8860	20230518	-24.83	5050	20220930	31.88	8860	-24.83	20230518	5350	24.49	20230726	8860	-24.83	20230518	5050	31.88	20220930	2.30	N	032540	500	69 억	294884	N	N	N	N
138	20230807	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	20	2	0.30	114300620	17338	69.41	6660	6690	6500	8560	4620	6590	6592.49	2.15	-4654	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	921	20.53	1.08	12	0.12	322.00	6121.00	8860	20230518	-25.40	5050	20220930	30.89	8860	-25.40	20230518	5350	23.55	20230726	8860	-25.40	20230518	5050	30.89	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
139	20230807	150336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-60	5	-0.91	100351800	15217	60.92	6660	6690	6500	8560	4620	6590	6594.72	2.15	-4563	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	910	20.28	1.07	12	0.11	322.00	6121.00	8860	20230518	-26.30	5050	20220930	29.31	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5050	29.31	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
140	20230807	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-50	5	-0.76	88520000	13403	53.66	6660	6690	6500	8560	4620	6590	6604.49	2.15	-4159	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	911	20.31	1.07	12	0.10	322.00	6121.00	8860	20230518	-26.19	5050	20220930	29.50	8860	-26.19	20230518	5350	22.24	20230726	8860	-26.19	20230518	5050	29.50	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
141	20230807	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-40	5	-0.61	77111370	11655	46.66	6660	6690	6520	8560	4620	6590	6616.16	2.15	-3161	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	913	20.34	1.07	12	0.08	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5050	29.70	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
142	20230807	120336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	10	2	0.15	65486150	9877	39.54	6660	6690	6540	8560	4620	6590	6630.17	2.15	-2612	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	919	20.50	1.08	12	0.07	322.00	6121.00	8860	20230518	-25.51	5050	20220930	30.69	8860	-25.51	20230518	5350	23.36	20230726	8860	-25.51	20230518	5050	30.69	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
143	20230807	110333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	-30	5	-0.46	59571510	8977	35.94	6660	6690	6540	8560	4620	6590	6636.02	2.15	-2632	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	914	20.37	1.07	12	0.06	322.00	6121.00	8860	20230518	-25.96	5050	20220930	29.90	8860	-25.96	20230518	5350	22.62	20230726	8860	-25.96	20230518	5050	29.90	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
144	20230807	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	70	2	1.06	50621790	7620	30.51	6660	6690	6590	8560	4620	6590	6643.28	2.15	-2241	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	928	20.68	1.09	12	0.05	322.00	6121.00	8860	20230518	-24.83	5050	20220930	31.88	8860	-24.83	20230518	5350	24.49	20230726	8860	-24.83	20230518	5050	31.88	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
145	20230807	090337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	20	2	0.30	7144170	1078	4.32	6660	6690	6600	8560	4620	6590	6627.24	2.15	-543	6750	6670	6510	6430	6270	6710	6470	70	1970	500	4610	10	1	13931609	921	20.53	1.08	12	0.01	322.00	6121.00	8860	20230518	-25.40	5050	20220930	30.89	8860	-25.40	20230518	5350	23.55	20230726	8860	-25.40	20230518	5050	30.89	20220930	2.30	N	032540	500	69 억	299537	N	N	N	N
146	20230804	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	200	2	3.13	158272770	24378	135.43	6450	6590	6350	8300	4480	6390	6492.44	2.17	-2914	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	918	20.47	1.08	12	0.17	322.00	6121.00	8860	20230518	-25.62	5050	20220930	30.50	8860	-25.62	20230518	5350	23.18	20230726	8860	-25.62	20230518	5050	30.50	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
147	20230804	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	160	2	2.50	139327320	21492	119.40	6450	6590	6350	8300	4480	6390	6482.75	2.17	-2212	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	913	20.34	1.07	12	0.15	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	5350	22.43	20230726	8860	-26.07	20230518	5050	29.70	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
148	20230804	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	140	2	2.19	128882710	19893	110.52	6450	6590	6350	8300	4480	6390	6478.80	2.17	-1874	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	910	20.28	1.07	12	0.14	322.00	6121.00	8860	20230518	-26.30	5050	20220930	29.31	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5050	29.31	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
149	20230804	130334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	130	2	2.03	119417350	18444	102.47	6450	6590	6350	8300	4480	6390	6474.59	2.17	-2061	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	908	20.25	1.07	12	0.13	322.00	6121.00	8860	20230518	-26.41	5050	20220930	29.11	8860	-26.41	20230518	5350	21.87	20230726	8860	-26.41	20230518	5050	29.11	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
150	20230804	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	140	2	2.19	106081020	16394	91.08	6450	6590	6350	8300	4480	6390	6470.72	2.17	-1946	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	910	20.28	1.07	12	0.12	322.00	6121.00	8860	20230518	-26.30	5050	20220930	29.31	8860	-26.30	20230518	5350	22.06	20230726	8860	-26.30	20230518	5050	29.31	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
151	20230804	110335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	90	2	1.41	67447520	10493	58.29	6450	6540	6350	8300	4480	6390	6427.86	2.17	-286	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	903	20.12	1.06	12	0.08	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5050	28.32	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
152	20230804	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	60	2	0.94	36222290	5661	31.45	6450	6450	6350	8300	4480	6390	6398.57	2.17	-407	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	899	20.03	1.05	12	0.04	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5050	27.72	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
153	20230804	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-30	5	-0.47	632960	99	0.55	6450	6450	6360	8300	4480	6390	6393.54	2.17	-98	6610	6500	6350	6240	6090	6425	6165	70	1910	500	4470	10	1	13931609	886	19.75	1.04	12	0.00	322.00	6121.00	8860	20230518	-28.22	5050	20220930	25.94	8860	-28.22	20230518	5350	18.88	20230726	8860	-28.22	20230518	5050	25.94	20220930	2.28	N	032540	500	69 억	302451	N	N	N	N
154	20230803	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-10	5	-0.16	113679240	17954	94.57	6400	6460	6200	8320	4480	6400	6331.69	2.24	-9883	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	890	19.84	1.04	12	0.13	322.00	6121.00	8860	20230518	-27.88	5050	20220930	26.53	8860	-27.88	20230518	5350	19.44	20230726	8860	-27.88	20230518	5050	26.53	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
155	20230803	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-50	5	-0.78	102058740	16129	84.96	6400	6460	6200	8320	4480	6400	6327.65	2.24	-9571	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	885	19.72	1.04	12	0.12	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
156	20230803	140330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-50	5	-0.78	94665790	14956	78.78	6400	6460	6200	8320	4480	6400	6329.62	2.24	-9571	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	885	19.72	1.04	12	0.11	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
157	20230803	130334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-100	5	-1.56	91459060	14451	76.12	6400	6460	6200	8320	4480	6400	6328.91	2.24	-9383	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	878	19.57	1.03	12	0.10	322.00	6121.00	8860	20230518	-28.89	5050	20220930	24.75	8860	-28.89	20230518	5350	17.76	20230726	8860	-28.89	20230518	5050	24.75	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
158	20230803	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-50	5	-0.78	90471160	14295	75.30	6400	6460	6200	8320	4480	6400	6328.87	2.24	-9326	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	885	19.72	1.04	12	0.10	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
159	20230803	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	88846370	14039	73.95	6400	6460	6200	8320	4480	6400	6328.54	2.24	-9164	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	892	19.88	1.05	12	0.10	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
160	20230803	100330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-40	5	-0.62	33084430	5243	27.62	6400	6460	6200	8320	4480	6400	6310.21	2.24	-3400	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	886	19.75	1.04	12	0.04	322.00	6121.00	8860	20230518	-28.22	5050	20220930	25.94	8860	-28.22	20230518	5350	18.88	20230726	8860	-28.22	20230518	5050	25.94	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
161	20230803	090330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-130	5	-2.03	597240	95	0.50	6400	6400	6200	8320	4480	6400	6286.74	2.24	-38	6620	6510	6410	6300	6200	6460	6250	70	1920	500	4480	10	1	13931609	874	19.47	1.02	12	0.00	322.00	6121.00	8860	20230518	-29.23	5050	20220930	24.16	8860	-29.23	20230518	5350	17.20	20230726	8860	-29.23	20230518	5050	24.16	20220930	2.25	N	032540	500	69 억	312580	N	N	N	N
162	20230802	160331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-60	5	-0.93	101402320	15915	42.61	6460	6520	6310	8390	4530	6460	6371.07	2.28	-5561	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	892	19.88	1.05	12	0.11	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
163	20230802	150335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-90	5	-1.39	94887670	14896	39.88	6460	6520	6310	8390	4530	6460	6370.01	2.28	-5398	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	887	19.78	1.04	12	0.11	322.00	6121.00	8860	20230518	-28.10	5050	20220930	26.14	8860	-28.10	20230518	5350	19.07	20230726	8860	-28.10	20230518	5050	26.14	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
164	20230802	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-80	5	-1.24	90322100	14176	37.95	6460	6520	6310	8390	4530	6460	6371.48	2.28	-5306	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	889	19.81	1.04	12	0.10	322.00	6121.00	8860	20230518	-27.99	5050	20220930	26.34	8860	-27.99	20230518	5350	19.25	20230726	8860	-27.99	20230518	5050	26.34	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
165	20230802	130331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-60	5	-0.93	73332010	11492	30.77	6460	6520	6320	8390	4530	6460	6381.14	2.28	-3049	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	892	19.88	1.05	12	0.08	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
166	20230802	120328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-60	5	-0.93	71117610	11146	29.84	6460	6520	6320	8390	4530	6460	6380.55	2.28	-3049	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	892	19.88	1.05	12	0.08	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
167	20230802	110327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-70	5	-1.08	47712540	7466	19.99	6460	6520	6350	8390	4530	6460	6390.64	2.28	-944	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	890	19.84	1.04	12	0.05	322.00	6121.00	8860	20230518	-27.88	5050	20220930	26.53	8860	-27.88	20230518	5350	19.44	20230726	8860	-27.88	20230518	5050	26.53	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
168	20230802	100329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-10	5	-0.15	22696520	3536	9.47	6460	6520	6400	8390	4530	6460	6418.70	2.28	164	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	899	20.03	1.05	12	0.03	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5050	27.72	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
169	20230802	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	60	2	0.93	388460	60	0.16	6460	6520	6460	8390	4530	6460	6474.33	2.28	17	6766	6612	6346	6192	5926	6690	6270	70	1930	500	4520	10	1	13931609	908	20.25	1.07	12	0.00	322.00	6121.00	8860	20230518	-26.41	5050	20220930	29.11	8860	-26.41	20230518	5350	21.87	20230726	8860	-26.41	20230518	5050	29.11	20220930	2.16	N	032540	500	69 억	318136	N	N	N	N
170	20230801	160330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	20	2	0.31	238195410	37314	157.05	6400	6500	6080	8370	4510	6440	6383.54	2.31	-3258	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	900	20.06	1.06	12	0.27	322.00	6121.00	8860	20230518	-27.09	5050	20220930	27.92	8860	-27.09	20230518	5350	20.75	20230726	8860	-27.09	20230518	5050	27.92	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
171	20230801	150326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-10	5	-0.16	205161250	32195	135.51	6400	6500	6080	8370	4510	6440	6372.46	2.31	-2470	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	896	19.97	1.05	12	0.23	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5050	27.33	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
172	20230801	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-90	5	-1.40	201924540	31691	133.39	6400	6500	6080	8370	4510	6440	6371.67	2.31	-2347	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	885	19.72	1.04	12	0.23	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
173	20230801	130327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	10	2	0.16	180695970	28375	119.43	6400	6500	6080	8370	4510	6440	6368.14	2.31	-710	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	899	20.03	1.05	12	0.20	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	5350	20.56	20230726	8860	-27.20	20230518	5050	27.72	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
174	20230801	120328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-50	5	-0.78	177629380	27898	117.42	6400	6500	6080	8370	4510	6440	6367.10	2.31	-396	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	890	19.84	1.04	12	0.20	322.00	6121.00	8860	20230518	-27.88	5050	20220930	26.53	8860	-27.88	20230518	5350	19.44	20230726	8860	-27.88	20230518	5050	26.53	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
175	20230801	110325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-30	5	-0.47	164559580	25856	108.83	6400	6500	6080	8370	4510	6440	6364.46	2.31	-309	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	893	19.91	1.05	12	0.19	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5050	26.93	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
176	20230801	100328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-90	5	-1.40	100001150	15772	66.38	6400	6500	6080	8370	4510	6440	6340.42	2.31	317	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	885	19.72	1.04	12	0.11	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5050	25.74	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N
177	20230801	090325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-60	5	-0.93	854330	133	0.56	6400	6500	6380	8370	4510	6440	6423.53	2.31	-102	6673	6556	6453	6336	6233	6505	6285	70	1930	500	4500	10	1	13931609	889	19.81	1.04	12	0.00	322.00	6121.00	8860	20230518	-27.99	5050	20220930	26.34	8860	-27.99	20230518	5350	19.25	20230726	8860	-27.99	20230518	5050	26.34	20220930	2.17	N	032540	500	69 억	321245	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History