KissMeData/037030/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160440	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3795	-65	5	-1.68	1090737750	284305	27.27	3830	3930	3795	5010	2705	3860	3836.49	4.82	-25850	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	741	40.81	0.81	12	1.46	93.00	4668.00	4950	20230327	-23.33	2640	20221013	43.75	4950	-23.33	20230327	2815	34.81	20230103	4950	-23.33	20230327	2640	43.75	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
3	20230831	150547	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3810	-50	5	-1.30	979178735	254975	24.46	3830	3930	3805	5010	2705	3860	3840.15	4.82	-21171	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	744	40.97	0.82	12	1.31	93.00	4668.00	4950	20230327	-23.03	2640	20221013	44.32	4950	-23.03	20230327	2815	35.35	20230103	4950	-23.03	20230327	2640	44.32	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
4	20230831	140619	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3830	-30	5	-0.78	837273815	217821	20.89	3830	3930	3815	5010	2705	3860	3843.72	4.82	-5371	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	748	41.18	0.82	12	1.12	93.00	4668.00	4950	20230327	-22.63	2640	20221013	45.08	4950	-22.63	20230327	2815	36.06	20230103	4950	-22.63	20230327	2640	45.08	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
5	20230831	130559	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3835	-25	5	-0.65	724675535	188361	18.07	3830	3930	3815	5010	2705	3860	3847.14	4.82	-198	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	749	41.24	0.82	12	0.96	93.00	4668.00	4950	20230327	-22.53	2640	20221013	45.27	4950	-22.53	20230327	2815	36.23	20230103	4950	-22.53	20230327	2640	45.27	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
6	20230831	120607	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3835	-25	5	-0.65	604521710	156964	15.06	3830	3930	3820	5010	2705	3860	3851.23	4.82	12089	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	749	41.24	0.82	12	0.80	93.00	4668.00	4950	20230327	-22.53	2640	20221013	45.27	4950	-22.53	20230327	2815	36.23	20230103	4950	-22.53	20230327	2640	45.27	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
7	20230831	110832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3855	-5	5	-0.13	499514505	129566	12.43	3830	3930	3820	5010	2705	3860	3855.22	4.82	14056	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	753	41.45	0.83	12	0.66	93.00	4668.00	4950	20230327	-22.12	2640	20221013	46.02	4950	-22.12	20230327	2815	36.94	20230103	4950	-22.12	20230327	2640	46.02	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
8	20230831	100639	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3855	-5	5	-0.13	399561070	103629	9.94	3830	3930	3820	5010	2705	3860	3855.61	4.82	15189	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	753	41.45	0.83	12	0.53	93.00	4668.00	4950	20230327	-22.12	2640	20221013	46.02	4950	-22.12	20230327	2815	36.94	20230103	4950	-22.12	20230327	2640	46.02	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
9	20230831	090528	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3850	-10	5	-0.26	109260840	28438	2.73	3830	3885	3825	5010	2705	3860	3840.79	4.82	13415	4133	3996	3923	3786	3713	3960	3750	195	1150	1000	2770	5	1	19522052	752	41.40	0.82	12	0.15	93.00	4668.00	4950	20230327	-22.22	2640	20221013	45.83	4950	-22.22	20230327	2815	36.77	20230103	4950	-22.22	20230327	2640	45.83	20221013	6.03	N	037030	1000	195 억	940185	N	N	N	N
10	20230830	160443	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3860	60	2	1.58	4042791385	1030379	111.32	3935	4060	3850	4940	2660	3800	3923.99	4.69	21051	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	754	41.51	0.83	12	5.28	93.00	4668.00	4950	20230327	-22.02	2640	20221013	46.21	4950	-22.02	20230327	2815	37.12	20230103	4950	-22.02	20230327	2640	46.21	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
11	20230830	150534	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3890	90	2	2.37	3802554430	968335	104.62	3935	4060	3850	4940	2660	3800	3926.90	4.69	-657	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	759	41.83	0.83	12	4.96	93.00	4668.00	4950	20230327	-21.41	2640	20221013	47.35	4950	-21.41	20230327	2815	38.19	20230103	4950	-21.41	20230327	2640	47.35	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
12	20230830	140600	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3890	90	2	2.37	3508459380	892706	96.45	3935	4060	3850	4940	2660	3800	3930.14	4.69	-6527	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	759	41.83	0.83	12	4.57	93.00	4668.00	4950	20230327	-21.41	2640	20221013	47.35	4950	-21.41	20230327	2815	38.19	20230103	4950	-21.41	20230327	2640	47.35	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
13	20230830	130549	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3875	75	2	1.97	3388323660	861656	93.09	3935	4060	3850	4940	2660	3800	3932.34	4.69	-7355	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	756	41.67	0.83	12	4.41	93.00	4668.00	4950	20230327	-21.72	2640	20221013	46.78	4950	-21.72	20230327	2815	37.66	20230103	4950	-21.72	20230327	2640	46.78	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
14	20230830	120559	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3860	60	2	1.58	2982587470	757370	81.82	3935	4060	3850	4940	2660	3800	3938.09	4.69	-20986	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	754	41.51	0.83	12	3.88	93.00	4668.00	4950	20230327	-22.02	2640	20221013	46.21	4950	-22.02	20230327	2815	37.12	20230103	4950	-22.02	20230327	2640	46.21	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
15	20230830	110830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3860	60	2	1.58	2838606735	720122	77.80	3935	4060	3850	4940	2660	3800	3941.84	4.69	-16449	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	754	41.51	0.83	12	3.69	93.00	4668.00	4950	20230327	-22.02	2640	20221013	46.21	4950	-22.02	20230327	2815	37.12	20230103	4950	-22.02	20230327	2640	46.21	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
16	20230830	100627	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3900	100	2	2.63	2470066770	625266	67.55	3935	4060	3850	4940	2660	3800	3950.43	4.69	-50287	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	761	41.94	0.84	12	3.20	93.00	4668.00	4950	20230327	-21.21	2640	20221013	47.73	4950	-21.21	20230327	2815	38.54	20230103	4950	-21.21	20230327	2640	47.73	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
17	20230830	090521	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3965	165	2	4.34	1414017905	354654	38.32	3935	4060	3920	4940	2660	3800	3987.03	4.69	-45207	4053	3926	3833	3706	3613	3880	3660	195	1140	1000	2730	5	1	19522052	774	42.63	0.85	12	1.82	93.00	4668.00	4950	20230327	-19.90	2640	20221013	50.19	4950	-19.90	20230327	2815	40.85	20230103	4950	-19.90	20230327	2640	50.19	20221013	6.13	N	037030	1000	195 억	915737	N	N	N	N
18	20230829	160438	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3800	40	2	1.06	3501081515	913070	211.74	3855	3960	3740	4885	2635	3760	3834.42	4.94	-41909	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	742	40.86	0.81	12	4.68	93.00	4668.00	4950	20230327	-23.23	2640	20221013	43.94	4950	-23.23	20230327	2815	34.99	20230103	4950	-23.23	20230327	2640	43.94	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
19	20230829	150537	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3815	55	2	1.46	3366895225	877789	203.56	3855	3960	3740	4885	2635	3760	3835.65	4.94	-47775	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	745	41.02	0.82	12	4.50	93.00	4668.00	4950	20230327	-22.93	2640	20221013	44.51	4950	-22.93	20230327	2815	35.52	20230103	4950	-22.93	20230327	2640	44.51	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
20	20230829	140617	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3825	65	2	1.73	3187760465	830856	192.67	3855	3960	3740	4885	2635	3760	3836.72	4.94	-62062	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	747	41.13	0.82	12	4.26	93.00	4668.00	4950	20230327	-22.73	2640	20221013	44.89	4950	-22.73	20230327	2815	35.88	20230103	4950	-22.73	20230327	2640	44.89	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
21	20230829	130552	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3800	40	2	1.06	3022357390	787439	182.61	3855	3960	3740	4885	2635	3760	3838.21	4.94	-64577	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	742	40.86	0.81	12	4.03	93.00	4668.00	4950	20230327	-23.23	2640	20221013	43.94	4950	-23.23	20230327	2815	34.99	20230103	4950	-23.23	20230327	2640	43.94	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
22	20230829	120610	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3825	65	2	1.73	2846706395	741413	171.93	3855	3960	3740	4885	2635	3760	3839.57	4.94	-73396	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	747	41.13	0.82	12	3.80	93.00	4668.00	4950	20230327	-22.73	2640	20221013	44.89	4950	-22.73	20230327	2815	35.88	20230103	4950	-22.73	20230327	2640	44.89	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
23	20230829	110930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3800	40	2	1.06	2323998720	605564	140.43	3855	3960	3740	4885	2635	3760	3837.74	4.94	-81851	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	742	40.86	0.81	12	3.10	93.00	4668.00	4950	20230327	-23.23	2640	20221013	43.94	4950	-23.23	20230327	2815	34.99	20230103	4950	-23.23	20230327	2640	43.94	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
24	20230829	100644	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3840	80	2	2.13	2091433775	544301	126.22	3855	3960	3740	4885	2635	3760	3842.42	4.94	-108764	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	750	41.29	0.82	12	2.79	93.00	4668.00	4950	20230327	-22.42	2640	20221013	45.45	4950	-22.42	20230327	2815	36.41	20230103	4950	-22.42	20230327	2640	45.45	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
25	20230829	090430	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3830	70	2	1.86	452735805	118012	27.37	3855	3860	3805	4885	2635	3760	3836.35	4.94	-69571	3876	3817	3721	3662	3566	3847	3692	195	1125	1000	2700	5	1	19522052	748	41.18	0.82	12	0.60	93.00	4668.00	4950	20230327	-22.63	2640	20221013	45.08	4950	-22.63	20230327	2815	36.06	20230103	4950	-22.63	20230327	2640	45.08	20221013	6.25	N	037030	1000	195 억	964736	N	N	N	N
26	20230828	160427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3760	150	2	4.16	1587355350	423980	145.91	3625	3780	3625	4690	2530	3610	3743.87	4.39	106221	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	734	40.43	0.81	12	2.17	93.00	4668.00	4950	20230327	-24.04	2640	20221013	42.42	4950	-24.04	20230327	2815	33.57	20230103	4950	-24.04	20230327	2640	42.42	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
27	20230828	150432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3750	140	2	3.88	1463220580	390846	134.51	3625	3780	3625	4690	2530	3610	3743.73	4.39	100473	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	732	40.32	0.80	12	2.00	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
28	20230828	140434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3750	140	2	3.88	1242663255	332234	114.34	3625	3780	3625	4690	2530	3610	3740.33	4.39	84490	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	732	40.32	0.80	12	1.70	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
29	20230828	130436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3765	155	2	4.29	1164469560	311415	107.17	3625	3780	3625	4690	2530	3610	3739.29	4.39	80843	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	735	40.48	0.81	12	1.60	93.00	4668.00	4950	20230327	-23.94	2640	20221013	42.61	4950	-23.94	20230327	2815	33.75	20230103	4950	-23.94	20230327	2640	42.61	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
30	20230828	120432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3765	155	2	4.29	1005999410	269344	92.69	3625	3780	3625	4690	2530	3610	3735.00	4.39	76167	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	735	40.48	0.81	12	1.38	93.00	4668.00	4950	20230327	-23.94	2640	20221013	42.61	4950	-23.94	20230327	2815	33.75	20230103	4950	-23.94	20230327	2640	42.61	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
31	20230828	110429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3745	135	2	3.74	888337910	238010	81.91	3625	3780	3625	4690	2530	3610	3732.36	4.39	61280	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	731	40.27	0.80	12	1.22	93.00	4668.00	4950	20230327	-24.34	2640	20221013	41.86	4950	-24.34	20230327	2815	33.04	20230103	4950	-24.34	20230327	2640	41.86	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
32	20230828	100424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3740	130	2	3.60	587314265	157942	54.36	3625	3760	3625	4690	2530	3610	3718.54	4.39	42749	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	730	40.22	0.80	12	0.81	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
33	20230828	090432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3660	50	2	1.39	31190660	8562	2.95	3625	3675	3625	4690	2530	3610	3642.92	4.39	2901	3736	3672	3641	3577	3546	3657	3562	195	1080	1000	2590	5	1	19522052	715	39.35	0.78	12	0.04	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	6.19	N	037030	1000	195 억	856522	N	N	N	N
34	20230825	160428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3610	-95	5	-2.56	1043021690	285747	59.99	3650	3705	3610	4815	2595	3705	3650.25	4.13	48290	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	705	38.82	0.77	12	1.46	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
35	20230825	150431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3620	-85	5	-2.29	889289820	243261	51.07	3650	3705	3610	4815	2595	3705	3655.69	4.13	33342	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	707	38.92	0.78	12	1.25	93.00	4668.00	4950	20230327	-26.87	2640	20221013	37.12	4950	-26.87	20230327	2815	28.60	20230103	4950	-26.87	20230327	2640	37.12	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
36	20230825	140429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3660	-45	5	-1.21	738754210	201889	42.38	3650	3705	3610	4815	2595	3705	3659.19	4.13	32863	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	715	39.35	0.78	12	1.03	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
37	20230825	130428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3650	-55	5	-1.48	670003645	183068	38.43	3650	3705	3610	4815	2595	3705	3659.84	4.13	33503	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	713	39.25	0.78	12	0.94	93.00	4668.00	4950	20230327	-26.26	2640	20221013	38.26	4950	-26.26	20230327	2815	29.66	20230103	4950	-26.26	20230327	2640	38.26	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
38	20230825	120429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3685	-20	5	-0.54	557714195	152353	31.99	3650	3705	3610	4815	2595	3705	3660.65	4.13	24894	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	719	39.62	0.79	12	0.78	93.00	4668.00	4950	20230327	-25.56	2640	20221013	39.58	4950	-25.56	20230327	2815	30.91	20230103	4950	-25.56	20230327	2640	39.58	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
39	20230825	110429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3695	-10	5	-0.27	448338415	122627	25.74	3650	3705	3610	4815	2595	3705	3656.08	4.13	18804	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	721	39.73	0.79	12	0.63	93.00	4668.00	4950	20230327	-25.35	2640	20221013	39.96	4950	-25.35	20230327	2815	31.26	20230103	4950	-25.35	20230327	2640	39.96	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
40	20230825	100429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3685	-20	5	-0.54	361555790	99021	20.79	3650	3705	3610	4815	2595	3705	3651.26	4.13	14637	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	719	39.62	0.79	12	0.51	93.00	4668.00	4950	20230327	-25.56	2640	20221013	39.58	4950	-25.56	20230327	2815	30.91	20230103	4950	-25.56	20230327	2640	39.58	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
41	20230825	090430	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3655	-50	5	-1.35	63746050	17433	3.66	3650	3690	3650	4815	2595	3705	3656.42	4.13	-2650	3845	3775	3695	3625	3545	3810	3660	195	1110	1000	2660	5	1	19522052	714	39.30	0.78	12	0.09	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.34	N	037030	1000	195 억	806037	N	N	N	N
42	20230824	160425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3705	40	2	1.09	1746217945	470405	70.44	3640	3765	3615	4760	2570	3665	3712.46	3.72	80031	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	723	39.84	0.79	12	2.41	93.00	4668.00	4950	20230327	-25.15	2640	20221013	40.34	4950	-25.15	20230327	2815	31.62	20230103	4950	-25.15	20230327	2640	40.34	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
43	20230824	150424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3720	55	2	1.50	1656382345	446179	66.81	3640	3765	3615	4760	2570	3665	3712.67	3.72	80610	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	726	40.00	0.80	12	2.29	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
44	20230824	140426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3720	55	2	1.50	1447126050	389947	58.39	3640	3765	3615	4760	2570	3665	3711.41	3.72	81415	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	726	40.00	0.80	12	2.00	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
45	20230824	130429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3720	55	2	1.50	1360644450	366697	54.91	3640	3765	3615	4760	2570	3665	3710.89	3.72	83500	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	726	40.00	0.80	12	1.88	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
46	20230824	120428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3730	65	2	1.77	1232328510	332366	49.77	3640	3765	3615	4760	2570	3665	3708.10	3.72	77700	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	728	40.11	0.80	12	1.70	93.00	4668.00	4950	20230327	-24.65	2640	20221013	41.29	4950	-24.65	20230327	2815	32.50	20230103	4950	-24.65	20230327	2640	41.29	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
47	20230824	110426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3720	55	2	1.50	1024929215	276843	41.46	3640	3765	3615	4760	2570	3665	3702.58	3.72	65393	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	726	40.00	0.80	12	1.42	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
48	20230824	100426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3695	30	2	0.82	831290170	224517	33.62	3640	3765	3615	4760	2570	3665	3703.04	3.72	41597	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	721	39.73	0.79	12	1.15	93.00	4668.00	4950	20230327	-25.35	2640	20221013	39.96	4950	-25.35	20230327	2815	31.26	20230103	4950	-25.35	20230327	2640	39.96	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
49	20230824	090427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3720	55	2	1.50	259092660	70596	10.57	3640	3725	3615	4760	2570	3665	3670.28	3.72	28799	3868	3766	3703	3601	3538	3735	3570	195	1095	1000	2630	5	1	19522052	726	40.00	0.80	12	0.36	93.00	4668.00	4950	20230327	-24.85	2640	20221013	40.91	4950	-24.85	20230327	2815	32.15	20230103	4950	-24.85	20230327	2640	40.91	20221013	6.64	N	037030	1000	195 억	726564	N	N	N	N
50	20230823	160423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3665	-65	5	-1.74	2358152925	635897	55.60	3685	3805	3640	4845	2615	3730	3708.39	3.31	80978	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	715	39.41	0.79	12	3.26	93.00	4668.00	4950	20230327	-25.96	2640	20221013	38.83	4950	-25.96	20230327	2815	30.20	20230103	4950	-25.96	20230327	2640	38.83	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
51	20230823	150425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3665	-65	5	-1.74	2243151690	604544	52.86	3685	3805	3640	4845	2615	3730	3710.43	3.31	76012	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	715	39.41	0.79	12	3.10	93.00	4668.00	4950	20230327	-25.96	2640	20221013	38.83	4950	-25.96	20230327	2815	30.20	20230103	4950	-25.96	20230327	2640	38.83	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
52	20230823	140427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3675	-55	5	-1.47	2009916840	540825	47.28	3685	3805	3645	4845	2615	3730	3716.35	3.31	63307	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	717	39.52	0.79	12	2.77	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
53	20230823	130424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3715	-15	5	-0.40	1636616795	439129	38.39	3685	3805	3650	4845	2615	3730	3726.95	3.31	51283	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	725	39.95	0.80	12	2.25	93.00	4668.00	4950	20230327	-24.95	2640	20221013	40.72	4950	-24.95	20230327	2815	31.97	20230103	4950	-24.95	20230327	2640	40.72	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
54	20230823	120427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3750	20	2	0.54	1494941195	401019	35.06	3685	3805	3650	4845	2615	3730	3727.85	3.31	50582	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	732	40.32	0.80	12	2.05	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
55	20230823	110425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3700	-30	5	-0.80	1286961525	345241	30.18	3685	3805	3650	4845	2615	3730	3727.71	3.31	28868	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	722	39.78	0.79	12	1.77	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
56	20230823	100424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3750	20	2	0.54	865503290	232908	20.36	3685	3770	3650	4845	2615	3730	3715.97	3.31	10455	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	732	40.32	0.80	12	1.19	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
57	20230823	090429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3710	-20	5	-0.54	166403180	45171	3.95	3685	3725	3650	4845	2615	3730	3682.04	3.31	8733	3896	3812	3706	3622	3516	3760	3570	195	1115	1000	2680	5	1	19522052	724	39.89	0.79	12	0.23	93.00	4668.00	4950	20230327	-25.05	2640	20221013	40.53	4950	-25.05	20230327	2815	31.79	20230103	4950	-25.05	20230327	2640	40.53	20221013	5.90	N	037030	1000	195 억	645751	N	N	N	N
58	20230822	160421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3730	-155	5	-3.99	4162788835	1122958	11.72	3740	3790	3600	5050	2720	3885	3706.90	2.69	119131	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	728	40.11	0.80	12	5.75	93.00	4668.00	4950	20230327	-24.65	2640	20221013	41.29	4950	-24.65	20230327	2815	32.50	20230103	4950	-24.65	20230327	2640	41.29	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
59	20230822	150422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3725	-160	5	-4.12	3901593110	1052729	10.99	3740	3790	3600	5050	2720	3885	3706.14	2.69	119283	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	727	40.05	0.80	12	5.39	93.00	4668.00	4950	20230327	-24.75	2640	20221013	41.10	4950	-24.75	20230327	2815	32.33	20230103	4950	-24.75	20230327	2640	41.10	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
60	20230822	140427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3735	-150	5	-3.86	3558626370	960799	10.03	3740	3790	3600	5050	2720	3885	3703.78	2.69	128563	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	729	40.16	0.80	12	4.92	93.00	4668.00	4950	20230327	-24.55	2640	20221013	41.48	4950	-24.55	20230327	2815	32.68	20230103	4950	-24.55	20230327	2640	41.48	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
61	20230822	130423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3690	-195	5	-5.02	3163289190	853874	8.91	3740	3790	3600	5050	2720	3885	3704.59	2.69	126331	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	720	39.68	0.79	12	4.37	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
62	20230822	120415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3705	-180	5	-4.63	2897212135	782063	8.16	3740	3790	3600	5050	2720	3885	3704.53	2.69	133356	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	723	39.84	0.79	12	4.01	93.00	4668.00	4950	20230327	-25.15	2640	20221013	40.34	4950	-25.15	20230327	2815	31.62	20230103	4950	-25.15	20230327	2640	40.34	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
63	20230822	110421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3740	-145	5	-3.73	2603038820	702841	7.34	3740	3790	3600	5050	2720	3885	3703.55	2.69	129245	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	730	40.22	0.80	12	3.60	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
64	20230822	100420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3730	-155	5	-3.99	2204284015	595635	6.22	3740	3790	3600	5050	2720	3885	3700.67	2.69	90229	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	728	40.11	0.80	12	3.05	93.00	4668.00	4950	20230327	-24.65	2640	20221013	41.29	4950	-24.65	20230327	2815	32.50	20230103	4950	-24.65	20230327	2640	41.29	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
65	20230822	090421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3655	-230	5	-5.92	955641325	259217	2.71	3740	3790	3600	5050	2720	3885	3686.50	2.69	4459	4745	4315	4060	3630	3375	4187	3502	195	1165	1000	2790	5	1	19522052	714	39.30	0.78	12	1.33	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	5.64	N	037030	1000	195 억	524470	N	N	N	N
66	20230821	160421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3885	10	2	0.26	39824649210	9475257	85.07	4150	4490	3805	5030	2715	3875	4203.32	0.92	326394	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	758	41.77	0.83	12	48.54	93.00	4668.00	4950	20230327	-21.52	2640	20221013	47.16	4950	-21.52	20230327	2815	38.01	20230103	4950	-21.52	20230327	2640	47.16	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
67	20230821	150423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3960	85	2	2.19	38980871805	9259351	83.13	4150	4490	3805	5030	2715	3875	4209.89	0.92	288259	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	773	42.58	0.85	12	47.43	93.00	4668.00	4950	20230327	-20.00	2640	20221013	50.00	4950	-20.00	20230327	2815	40.67	20230103	4950	-20.00	20230327	2640	50.00	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
68	20230821	140423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3890	15	2	0.39	36270432445	8578271	77.01	4150	4490	3805	5030	2715	3875	4228.18	0.92	195857	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	759	41.83	0.83	12	43.94	93.00	4668.00	4950	20230327	-21.41	2640	20221013	47.35	4950	-21.41	20230327	2815	38.19	20230103	4950	-21.41	20230327	2640	47.35	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
69	20230821	130425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3905	30	2	0.77	35358972150	8345355	74.92	4150	4490	3805	5030	2715	3875	4236.96	0.92	198761	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	762	41.99	0.84	12	42.75	93.00	4668.00	4950	20230327	-21.11	2640	20221013	47.92	4950	-21.11	20230327	2815	38.72	20230103	4950	-21.11	20230327	2640	47.92	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
70	20230821	120424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3915	40	2	1.03	34672150365	8169391	73.34	4150	4490	3805	5030	2715	3875	4244.15	0.92	169393	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	764	42.10	0.84	12	41.85	93.00	4668.00	4950	20230327	-20.91	2640	20221013	48.30	4950	-20.91	20230327	2815	39.08	20230103	4950	-20.91	20230327	2640	48.30	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
71	20230821	110423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	195	2	5.03	31449634615	7347157	65.96	4150	4490	4010	5030	2715	3875	4280.52	0.92	5784	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	795	43.76	0.87	12	37.64	93.00	4668.00	4950	20230327	-17.78	2640	20221013	54.17	4950	-17.78	20230327	2815	44.58	20230103	4950	-17.78	20230327	2640	54.17	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
72	20230821	100422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	235	2	6.06	28801285885	6696518	60.12	4150	4490	4030	5030	2715	3875	4300.93	0.92	-46917	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	802	44.19	0.88	12	34.30	93.00	4668.00	4950	20230327	-16.97	2640	20221013	55.68	4950	-16.97	20230327	2815	46.00	20230103	4950	-16.97	20230327	2640	55.68	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
73	20230821	090427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	415	2	10.71	9225718475	2149746	19.30	4150	4450	4130	5030	2715	3875	4291.54	0.92	-32978	4498	4186	3753	3441	3008	4342	3597	195	1155	1000	2790	5	1	19522052	837	46.13	0.92	12	11.01	93.00	4668.00	4950	20230327	-13.33	2640	20221013	62.50	4950	-13.33	20230327	2815	52.40	20230103	4950	-13.33	20230327	2640	62.50	20221013	5.67	N	037030	1000	195 억	180187	N	N	N	N
74	20230818	160422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3875	595	2	18.14	41015266625	10734100	6014.75	3320	4065	3320	4260	2300	3280	3821.02	1.55	-119870	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	756	41.67	0.83	12	54.98	93.00	4668.00	4950	20230327	-21.72	2640	20221013	46.78	4950	-21.72	20230327	2815	37.66	20230103	4950	-21.72	20230327	2640	46.78	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
75	20230818	150417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3805	525	2	16.01	39443139070	10321518	5783.56	3320	4065	3320	4260	2300	3280	3821.49	1.55	-135104	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	743	40.91	0.82	12	52.87	93.00	4668.00	4950	20230327	-23.13	2640	20221013	44.13	4950	-23.13	20230327	2815	35.17	20230103	4950	-23.13	20230327	2640	44.13	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
76	20230818	140421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3800	520	2	15.85	35714617815	9351805	5240.19	3320	4065	3320	4260	2300	3280	3819.05	1.55	-153468	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	742	40.86	0.81	12	47.90	93.00	4668.00	4950	20230327	-23.23	2640	20221013	43.94	4950	-23.23	20230327	2815	34.99	20230103	4950	-23.23	20230327	2640	43.94	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
77	20230818	130417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3840	560	2	17.07	24669388635	6522219	3654.66	3320	4030	3320	4260	2300	3280	3782.42	1.55	-54481	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	750	41.29	0.82	12	33.41	93.00	4668.00	4950	20230327	-22.42	2640	20221013	45.45	4950	-22.42	20230327	2815	36.41	20230103	4950	-22.42	20230327	2640	45.45	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
78	20230818	120428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3855	575	2	17.53	15433473525	4178887	2341.60	3320	3880	3320	4260	2300	3280	3693.28	1.55	-41989	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	753	41.45	0.83	12	21.41	93.00	4668.00	4950	20230327	-22.12	2640	20221013	46.02	4950	-22.12	20230327	2815	36.94	20230103	4950	-22.12	20230327	2640	46.02	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
79	20230818	110419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3690	410	2	12.50	11593430200	3165121	1773.54	3320	3855	3320	4260	2300	3280	3662.96	1.55	-49420	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	720	39.68	0.79	12	16.21	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
80	20230818	100421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3495	215	2	6.55	3653228140	1032276	578.43	3320	3650	3320	4260	2300	3280	3539.19	1.55	-21967	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	682	37.58	0.75	12	5.29	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
81	20230818	090421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3495	215	2	6.55	668516590	192170	107.68	3320	3570	3320	4260	2300	3280	3479.55	1.55	-3785	3636	3457	3291	3112	2946	3375	3030	195	980	1000	2360	5	1	19522052	682	37.58	0.75	12	0.98	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	5.57	N	037030	1000	195 억	302037	N	N	N	N
82	20230817	160422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3280	-80	5	-2.38	573397210	176115	66.68	3290	3470	3125	4365	2355	3360	3255.58	1.53	3839	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	640	35.27	0.70	12	0.90	93.00	4668.00	4950	20230327	-33.74	2640	20221013	24.24	4950	-33.74	20230327	2815	16.52	20230103	4950	-33.74	20230327	2640	24.24	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
83	20230817	150425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3310	-50	5	-1.49	532338645	163619	61.95	3290	3470	3125	4365	2355	3360	3253.50	1.53	2237	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	646	35.59	0.71	12	0.84	93.00	4668.00	4950	20230327	-33.13	2640	20221013	25.38	4950	-33.13	20230327	2815	17.58	20230103	4950	-33.13	20230327	2640	25.38	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
84	20230817	140421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3330	-30	5	-0.89	486609385	149775	56.70	3290	3470	3125	4365	2355	3360	3248.91	1.53	375	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	650	35.81	0.71	12	0.77	93.00	4668.00	4950	20230327	-32.73	2640	20221013	26.14	4950	-32.73	20230327	2815	18.29	20230103	4950	-32.73	20230327	2640	26.14	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
85	20230817	130419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3295	-65	5	-1.93	449316265	138522	52.44	3290	3470	3125	4365	2355	3360	3243.61	1.53	73	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	643	35.43	0.71	12	0.71	93.00	4668.00	4950	20230327	-33.43	2640	20221013	24.81	4950	-33.43	20230327	2815	17.05	20230103	4950	-33.43	20230327	2640	24.81	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
86	20230817	120420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3250	-110	5	-3.27	434804085	134087	50.76	3290	3470	3125	4365	2355	3360	3242.67	1.53	-909	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	634	34.95	0.70	12	0.69	93.00	4668.00	4950	20230327	-34.34	2640	20221013	23.11	4950	-34.34	20230327	2815	15.45	20230103	4950	-34.34	20230327	2640	23.11	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
87	20230817	110420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3190	-170	5	-5.06	366200150	112843	42.72	3290	3470	3125	4365	2355	3360	3245.18	1.53	-4282	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	623	34.30	0.68	12	0.58	93.00	4668.00	4950	20230327	-35.56	2640	20221013	20.83	4950	-35.56	20230327	2815	13.32	20230103	4950	-35.56	20230327	2640	20.83	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
88	20230817	100420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3190	-170	5	-5.06	239398985	73040	27.65	3290	3470	3125	4365	2355	3360	3277.60	1.53	-10659	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	623	34.30	0.68	12	0.37	93.00	4668.00	4950	20230327	-35.56	2640	20221013	20.83	4950	-35.56	20230327	2815	13.32	20230103	4950	-35.56	20230327	2640	20.83	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
89	20230817	090419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3365	5	2	0.15	68201640	20248	7.67	3290	3470	3290	4365	2355	3360	3368.33	1.53	-6957	3553	3456	3368	3271	3183	3412	3227	195	1005	1000	2410	5	1	19522052	657	36.18	0.72	12	0.10	93.00	4668.00	4950	20230327	-32.02	2640	20221013	27.46	4950	-32.02	20230327	2815	19.54	20230103	4950	-32.02	20230327	2640	27.46	20221013	5.69	N	037030	1000	195 억	298214	N	N	N	N
90	20230816	160419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3360	-55	5	-1.61	883320245	261602	79.17	3365	3465	3280	4435	2395	3415	3376.65	1.51	2867	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	656	36.13	0.72	12	1.34	93.00	4668.00	4950	20230327	-32.12	2640	20221013	27.27	4950	-32.12	20230327	2815	19.36	20230103	4950	-32.12	20230327	2640	27.27	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
91	20230816	150420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3335	-80	5	-2.34	756605000	223371	67.60	3365	3465	3315	4435	2395	3415	3387.21	1.51	-1353	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	651	35.86	0.71	12	1.14	93.00	4668.00	4950	20230327	-32.63	2640	20221013	26.33	4950	-32.63	20230327	2815	18.47	20230103	4950	-32.63	20230327	2640	26.33	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
92	20230816	140419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3340	-75	5	-2.20	724823445	213846	64.72	3365	3465	3315	4435	2395	3415	3389.46	1.51	-25	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	652	35.91	0.72	12	1.10	93.00	4668.00	4950	20230327	-32.53	2640	20221013	26.52	4950	-32.53	20230327	2815	18.65	20230103	4950	-32.53	20230327	2640	26.52	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
93	20230816	130420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3355	-60	5	-1.76	652522755	192189	58.16	3365	3465	3320	4435	2395	3415	3395.21	1.51	2148	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	655	36.08	0.72	12	0.98	93.00	4668.00	4950	20230327	-32.22	2640	20221013	27.08	4950	-32.22	20230327	2815	19.18	20230103	4950	-32.22	20230327	2640	27.08	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
94	20230816	120425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3350	-65	5	-1.90	598129095	176014	53.27	3365	3465	3320	4435	2395	3415	3398.19	1.51	1092	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	654	36.02	0.72	12	0.90	93.00	4668.00	4950	20230327	-32.32	2640	20221013	26.89	4950	-32.32	20230327	2815	19.01	20230103	4950	-32.32	20230327	2640	26.89	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
95	20230816	110422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3400	-15	5	-0.44	504612295	148253	44.87	3365	3465	3320	4435	2395	3415	3403.72	1.51	-1174	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	664	36.56	0.73	12	0.76	93.00	4668.00	4950	20230327	-31.31	2640	20221013	28.79	4950	-31.31	20230327	2815	20.78	20230103	4950	-31.31	20230327	2640	28.79	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
96	20230816	100418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3400	-15	5	-0.44	319188400	94087	28.47	3365	3465	3320	4435	2395	3415	3392.48	1.51	-5837	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	664	36.56	0.73	12	0.48	93.00	4668.00	4950	20230327	-31.31	2640	20221013	28.79	4950	-31.31	20230327	2815	20.78	20230103	4950	-31.31	20230327	2640	28.79	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
97	20230816	090417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3340	-75	5	-2.20	31913610	9487	2.87	3365	3390	3340	4435	2395	3415	3363.93	1.51	534	3601	3507	3371	3277	3141	3555	3325	195	1020	1000	2450	5	1	19522052	652	35.91	0.72	12	0.05	93.00	4668.00	4950	20230327	-32.53	2640	20221013	26.52	4950	-32.53	20230327	2815	18.65	20230103	4950	-32.53	20230327	2640	26.52	20221013	5.69	N	037030	1000	195 억	295245	N	N	N	N
98	20230814	160416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3415	95	2	2.86	1112683100	328753	287.31	3320	3465	3235	4315	2325	3320	3384.53	1.77	-29863	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	667	36.72	0.73	12	1.68	93.00	4668.00	4950	20230327	-31.01	2640	20221013	29.36	4950	-31.01	20230327	2815	21.31	20230103	4950	-31.01	20230327	2640	29.36	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
99	20230814	150413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3385	65	2	1.96	1035412545	306119	267.53	3320	3465	3235	4315	2325	3320	3382.39	1.77	-40797	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	661	36.40	0.73	12	1.57	93.00	4668.00	4950	20230327	-31.62	2640	20221013	28.22	4950	-31.62	20230327	2815	20.25	20230103	4950	-31.62	20230327	2640	28.22	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
100	20230814	140415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3370	50	2	1.51	935007880	276399	241.55	3320	3465	3235	4315	2325	3320	3382.82	1.77	-39332	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	658	36.24	0.72	12	1.42	93.00	4668.00	4950	20230327	-31.92	2640	20221013	27.65	4950	-31.92	20230327	2815	19.72	20230103	4950	-31.92	20230327	2640	27.65	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
101	20230814	130412	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3350	30	2	0.90	890153805	263013	229.86	3320	3465	3235	4315	2325	3320	3384.45	1.77	-42886	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	654	36.02	0.72	12	1.35	93.00	4668.00	4950	20230327	-32.32	2640	20221013	26.89	4950	-32.32	20230327	2815	19.01	20230103	4950	-32.32	20230327	2640	26.89	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
102	20230814	120413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3400	80	2	2.41	721981330	213092	186.23	3320	3465	3235	4315	2325	3320	3388.12	1.77	-50273	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	664	36.56	0.73	12	1.09	93.00	4668.00	4950	20230327	-31.31	2640	20221013	28.79	4950	-31.31	20230327	2815	20.78	20230103	4950	-31.31	20230327	2640	28.79	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
103	20230814	110412	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3300	-20	5	-0.60	138315180	41958	36.67	3320	3350	3235	4315	2325	3320	3296.52	1.77	-5776	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	644	35.48	0.71	12	0.21	93.00	4668.00	4950	20230327	-33.33	2640	20221013	25.00	4950	-33.33	20230327	2815	17.23	20230103	4950	-33.33	20230327	2640	25.00	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
104	20230814	100412	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3310	-10	5	-0.30	103660925	31445	27.48	3320	3350	3235	4315	2325	3320	3296.58	1.77	-9242	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	646	35.59	0.71	12	0.16	93.00	4668.00	4950	20230327	-33.13	2640	20221013	25.38	4950	-33.13	20230327	2815	17.58	20230103	4950	-33.13	20230327	2640	25.38	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
105	20230814	090412	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3290	-30	5	-0.90	5436420	1642	1.44	3320	3320	3290	4315	2325	3320	3310.85	1.77	-1413	3423	3371	3303	3251	3183	3397	3277	195	995	1000	2390	5	1	19522052	642	35.38	0.70	12	0.01	93.00	4668.00	4950	20230327	-33.54	2640	20221013	24.62	4950	-33.54	20230327	2815	16.87	20230103	4950	-33.54	20230327	2640	24.62	20221013	5.64	N	037030	1000	195 억	344610	N	N	N	N
106	20230811	160411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3320	50	2	1.53	373877295	112886	166.31	3290	3355	3235	4250	2290	3270	3311.98	1.64	24406	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	648	35.70	0.71	12	0.58	93.00	4668.00	4950	20230327	-32.93	2640	20221013	25.76	4950	-32.93	20230327	2815	17.94	20230103	4950	-32.93	20230327	2640	25.76	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
107	20230811	150409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3325	55	2	1.68	353247335	106657	157.13	3290	3355	3235	4250	2290	3270	3311.99	1.64	22931	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	649	35.75	0.71	12	0.55	93.00	4668.00	4950	20230327	-32.83	2640	20221013	25.95	4950	-32.83	20230327	2815	18.12	20230103	4950	-32.83	20230327	2640	25.95	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
108	20230811	140411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3340	70	2	2.14	304664000	91996	135.53	3290	3355	3235	4250	2290	3270	3311.71	1.64	19581	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	652	35.91	0.72	12	0.47	93.00	4668.00	4950	20230327	-32.53	2640	20221013	26.52	4950	-32.53	20230327	2815	18.65	20230103	4950	-32.53	20230327	2640	26.52	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
109	20230811	130409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3340	70	2	2.14	276237190	83465	122.97	3290	3355	3235	4250	2290	3270	3309.62	1.64	18608	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	652	35.91	0.72	12	0.43	93.00	4668.00	4950	20230327	-32.53	2640	20221013	26.52	4950	-32.53	20230327	2815	18.65	20230103	4950	-32.53	20230327	2640	26.52	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
110	20230811	120408	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3330	60	2	1.83	232903440	70493	103.85	3290	3350	3235	4250	2290	3270	3303.92	1.64	17606	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	650	35.81	0.71	12	0.36	93.00	4668.00	4950	20230327	-32.73	2640	20221013	26.14	4950	-32.73	20230327	2815	18.29	20230103	4950	-32.73	20230327	2640	26.14	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
111	20230811	110406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3330	60	2	1.83	190933895	57879	85.27	3290	3350	3235	4250	2290	3270	3298.85	1.64	15535	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	650	35.81	0.71	12	0.30	93.00	4668.00	4950	20230327	-32.73	2640	20221013	26.14	4950	-32.73	20230327	2815	18.29	20230103	4950	-32.73	20230327	2640	26.14	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
112	20230811	100404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3325	55	2	1.68	159340790	48372	71.26	3290	3350	3235	4250	2290	3270	3294.07	1.64	12966	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	649	35.75	0.71	12	0.25	93.00	4668.00	4950	20230327	-32.83	2640	20221013	25.95	4950	-32.83	20230327	2815	18.12	20230103	4950	-32.83	20230327	2640	25.95	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
113	20230811	090409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3285	15	2	0.46	1542230	469	0.69	3290	3290	3260	4250	2290	3270	3288.34	1.64	-83	3350	3310	3255	3215	3160	3282	3187	195	980	1000	2350	5	1	19522052	641	35.32	0.70	12	0.00	93.00	4668.00	4950	20230327	-33.64	2640	20221013	24.43	4950	-33.64	20230327	2815	16.70	20230103	4950	-33.64	20230327	2640	24.43	20221013	5.71	N	037030	1000	195 억	319972	N	N	N	N
114	20230810	160406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3270	-5	5	-0.15	219118740	67643	49.74	3295	3295	3200	4255	2295	3275	3239.33	1.63	1111	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	638	35.16	0.70	12	0.35	93.00	4668.00	4950	20230327	-33.94	2640	20221013	23.86	4950	-33.94	20230327	2815	16.16	20230103	4950	-33.94	20230327	2640	23.86	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
115	20230810	150404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3265	-10	5	-0.31	202693150	62591	46.02	3295	3295	3200	4255	2295	3275	3238.38	1.63	680	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	637	35.11	0.70	12	0.32	93.00	4668.00	4950	20230327	-34.04	2640	20221013	23.67	4950	-34.04	20230327	2815	15.99	20230103	4950	-34.04	20230327	2640	23.67	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
116	20230810	140405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3260	-15	5	-0.46	183600840	56722	41.71	3295	3295	3200	4255	2295	3275	3236.85	1.63	698	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	636	35.05	0.70	12	0.29	93.00	4668.00	4950	20230327	-34.14	2640	20221013	23.48	4950	-34.14	20230327	2815	15.81	20230103	4950	-34.14	20230327	2640	23.48	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
117	20230810	130401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3260	-15	5	-0.46	173131820	53503	39.34	3295	3295	3200	4255	2295	3275	3235.93	1.63	189	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	636	35.05	0.70	12	0.27	93.00	4668.00	4950	20230327	-34.14	2640	20221013	23.48	4950	-34.14	20230327	2815	15.81	20230103	4950	-34.14	20230327	2640	23.48	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
118	20230810	120405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3265	-10	5	-0.31	161446390	49902	36.69	3295	3295	3200	4255	2295	3275	3235.27	1.63	-1253	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	637	35.11	0.70	12	0.26	93.00	4668.00	4950	20230327	-34.04	2640	20221013	23.67	4950	-34.04	20230327	2815	15.99	20230103	4950	-34.04	20230327	2640	23.67	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
119	20230810	110408	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3270	-5	5	-0.15	149871680	46337	34.07	3295	3295	3200	4255	2295	3275	3234.38	1.63	-1276	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	638	35.16	0.70	12	0.24	93.00	4668.00	4950	20230327	-33.94	2640	20221013	23.86	4950	-33.94	20230327	2815	16.16	20230103	4950	-33.94	20230327	2640	23.86	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
120	20230810	100407	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3250	-25	5	-0.76	114943380	35526	26.12	3295	3295	3200	4255	2295	3275	3235.47	1.63	-2642	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	634	34.95	0.70	12	0.18	93.00	4668.00	4950	20230327	-34.34	2640	20221013	23.11	4950	-34.34	20230327	2815	15.45	20230103	4950	-34.34	20230327	2640	23.11	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
121	20230810	090409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3255	-20	5	-0.61	16903620	5172	3.80	3295	3295	3230	4255	2295	3275	3268.29	1.63	-1761	3385	3330	3245	3190	3105	3357	3217	195	980	1000	2350	5	1	19522052	635	35.00	0.70	12	0.03	93.00	4668.00	4950	20230327	-34.24	2640	20221013	23.30	4950	-34.24	20230327	2815	15.63	20230103	4950	-34.24	20230327	2640	23.30	20221013	5.62	N	037030	1000	195 억	319091	N	N	N	N
122	20230809	160405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3275	105	2	3.31	442837090	135962	120.64	3210	3300	3160	4120	2220	3170	3257.06	1.32	61678	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	639	35.22	0.70	12	0.70	93.00	4668.00	4950	20230327	-33.84	2640	20221013	24.05	4950	-33.84	20230327	2815	16.34	20230103	4950	-33.84	20230327	2640	24.05	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
123	20230809	150401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3285	115	2	3.63	403253940	123849	109.90	3210	3300	3160	4120	2220	3170	3256.01	1.32	55333	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	641	35.32	0.70	12	0.63	93.00	4668.00	4950	20230327	-33.64	2640	20221013	24.43	4950	-33.64	20230327	2815	16.70	20230103	4950	-33.64	20230327	2640	24.43	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
124	20230809	140401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3290	120	2	3.79	378992835	116446	103.33	3210	3300	3160	4120	2220	3170	3254.67	1.32	51986	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	642	35.38	0.70	12	0.60	93.00	4668.00	4950	20230327	-33.54	2640	20221013	24.62	4950	-33.54	20230327	2815	16.87	20230103	4950	-33.54	20230327	2640	24.62	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
125	20230809	130409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3300	130	2	4.10	349620225	107504	95.39	3210	3300	3160	4120	2220	3170	3252.16	1.32	47267	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	644	35.48	0.71	12	0.55	93.00	4668.00	4950	20230327	-33.33	2640	20221013	25.00	4950	-33.33	20230327	2815	17.23	20230103	4950	-33.33	20230327	2640	25.00	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
126	20230809	120407	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3275	105	2	3.31	278797460	85943	76.26	3210	3290	3160	4120	2220	3170	3243.98	1.32	32271	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	639	35.22	0.70	12	0.44	93.00	4668.00	4950	20230327	-33.84	2640	20221013	24.05	4950	-33.84	20230327	2815	16.34	20230103	4950	-33.84	20230327	2640	24.05	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
127	20230809	110405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3260	90	2	2.84	223957895	69158	61.37	3210	3290	3160	4120	2220	3170	3238.35	1.32	20052	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	636	35.05	0.70	12	0.35	93.00	4668.00	4950	20230327	-34.14	2640	20221013	23.48	4950	-34.14	20230327	2815	15.81	20230103	4950	-34.14	20230327	2640	23.48	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
128	20230809	100400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3240	70	2	2.21	106824970	33228	29.48	3210	3245	3160	4120	2220	3170	3214.91	1.32	5287	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	633	34.84	0.69	12	0.17	93.00	4668.00	4950	20230327	-34.55	2640	20221013	22.73	4950	-34.55	20230327	2815	15.10	20230103	4950	-34.55	20230327	2640	22.73	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
129	20230809	090400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3185	15	2	0.47	10354465	3245	2.88	3210	3210	3160	4120	2220	3170	3190.90	1.32	-768	3330	3250	3210	3130	3090	3230	3110	195	950	1000	2280	5	1	19522052	622	34.25	0.68	12	0.02	93.00	4668.00	4950	20230327	-35.66	2640	20221013	20.64	4950	-35.66	20230327	2815	13.14	20230103	4950	-35.66	20230327	2640	20.64	20221013	5.62	N	037030	1000	195 억	257097	N	N	N	N
130	20230808	160408	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3170	-75	5	-2.31	358797285	111583	119.17	3220	3290	3170	4215	2275	3245	3215.52	1.44	-23035	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	619	34.09	0.68	12	0.57	93.00	4668.00	4950	20230327	-35.96	2640	20221013	20.08	4950	-35.96	20230327	2815	12.61	20230103	4950	-35.96	20230327	2640	20.08	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
131	20230808	150403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3170	-75	5	-2.31	342977720	106596	113.84	3220	3290	3170	4215	2275	3245	3217.55	1.44	-23343	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	619	34.09	0.68	12	0.55	93.00	4668.00	4950	20230327	-35.96	2640	20221013	20.08	4950	-35.96	20230327	2815	12.61	20230103	4950	-35.96	20230327	2640	20.08	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
132	20230808	140401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3210	-35	5	-1.08	250078570	77436	82.70	3220	3290	3195	4215	2275	3245	3229.49	1.44	-9736	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	627	34.52	0.69	12	0.40	93.00	4668.00	4950	20230327	-35.15	2640	20221013	21.59	4950	-35.15	20230327	2815	14.03	20230103	4950	-35.15	20230327	2640	21.59	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
133	20230808	130357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3215	-30	5	-0.92	220906955	68375	73.02	3220	3290	3195	4215	2275	3245	3230.81	1.44	-8018	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	628	34.57	0.69	12	0.35	93.00	4668.00	4950	20230327	-35.05	2640	20221013	21.78	4950	-35.05	20230327	2815	14.21	20230103	4950	-35.05	20230327	2640	21.78	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
134	20230808	120401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3200	-45	5	-1.39	204818710	63349	67.65	3220	3290	3200	4215	2275	3245	3233.18	1.44	-9076	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	625	34.41	0.69	12	0.32	93.00	4668.00	4950	20230327	-35.35	2640	20221013	21.21	4950	-35.35	20230327	2815	13.68	20230103	4950	-35.35	20230327	2640	21.21	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
135	20230808	110358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3210	-35	5	-1.08	138193065	42552	45.44	3220	3290	3210	4215	2275	3245	3247.63	1.44	-8913	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	627	34.52	0.69	12	0.22	93.00	4668.00	4950	20230327	-35.15	2640	20221013	21.59	4950	-35.15	20230327	2815	14.03	20230103	4950	-35.15	20230327	2640	21.59	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
136	20230808	100402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3245	0	3	0.00	74381465	22799	24.35	3220	3290	3220	4215	2275	3245	3262.49	1.44	-3031	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	633	34.89	0.70	12	0.12	93.00	4668.00	4950	20230327	-34.44	2640	20221013	22.92	4950	-34.44	20230327	2815	15.28	20230103	4950	-34.44	20230327	2640	22.92	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
137	20230808	090402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3270	25	2	0.77	11038205	3415	3.65	3220	3270	3220	4215	2275	3245	3232.27	1.44	1285	3328	3286	3218	3176	3108	3307	3197	195	970	1000	2330	5	1	19522052	638	35.16	0.70	12	0.02	93.00	4668.00	4950	20230327	-33.94	2640	20221013	23.86	4950	-33.94	20230327	2815	16.16	20230103	4950	-33.94	20230327	2640	23.86	20221013	5.58	N	037030	1000	195 억	280519	N	N	N	N
138	20230807	160401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3245	20	2	0.62	297161025	92777	68.97	3220	3260	3150	4190	2260	3225	3202.89	1.40	8294	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	633	34.89	0.70	12	0.48	93.00	4668.00	4950	20230327	-34.44	2640	20221013	22.92	4950	-34.44	20230327	2815	15.28	20230103	4950	-34.44	20230327	2640	22.92	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
139	20230807	150358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3255	30	2	0.93	270415500	84538	62.84	3220	3255	3150	4190	2260	3225	3198.73	1.40	4933	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	635	35.00	0.70	12	0.43	93.00	4668.00	4950	20230327	-34.24	2640	20221013	23.30	4950	-34.24	20230327	2815	15.63	20230103	4950	-34.24	20230327	2640	23.30	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
140	20230807	140401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3215	-10	5	-0.31	210893015	66003	49.07	3220	3255	3150	4190	2260	3225	3195.18	1.40	-2055	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	628	34.57	0.69	12	0.34	93.00	4668.00	4950	20230327	-35.05	2640	20221013	21.78	4950	-35.05	20230327	2815	14.21	20230103	4950	-35.05	20230327	2640	21.78	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
141	20230807	130359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3220	-5	5	-0.16	157750570	49423	36.74	3220	3255	3150	4190	2260	3225	3191.81	1.40	-5489	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	629	34.62	0.69	12	0.25	93.00	4668.00	4950	20230327	-34.95	2640	20221013	21.97	4950	-34.95	20230327	2815	14.39	20230103	4950	-34.95	20230327	2640	21.97	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
142	20230807	120358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3240	15	2	0.47	136732705	42920	31.91	3220	3255	3150	4190	2260	3225	3185.72	1.40	-5107	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	633	34.84	0.69	12	0.22	93.00	4668.00	4950	20230327	-34.55	2640	20221013	22.73	4950	-34.55	20230327	2815	15.10	20230103	4950	-34.55	20230327	2640	22.73	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
143	20230807	110355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3225	0	3	0.00	112429370	35383	26.30	3220	3255	3150	4190	2260	3225	3177.43	1.40	-7820	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	630	34.68	0.69	12	0.18	93.00	4668.00	4950	20230327	-34.85	2640	20221013	22.16	4950	-34.85	20230327	2815	14.56	20230103	4950	-34.85	20230327	2640	22.16	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
144	20230807	100359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3195	-30	5	-0.93	89471030	28207	20.97	3220	3255	3150	4190	2260	3225	3171.86	1.40	-9727	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	624	34.35	0.68	12	0.14	93.00	4668.00	4950	20230327	-35.45	2640	20221013	21.02	4950	-35.45	20230327	2815	13.50	20230103	4950	-35.45	20230327	2640	21.02	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
145	20230807	090359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3175	-50	5	-1.55	14106975	4415	3.28	3220	3220	3170	4190	2260	3225	3194.92	1.40	-2624	3291	3257	3221	3187	3151	3275	3205	195	965	1000	2320	5	1	19522052	620	34.14	0.68	12	0.02	93.00	4668.00	4950	20230327	-35.86	2640	20221013	20.27	4950	-35.86	20230327	2815	12.79	20230103	4950	-35.86	20230327	2640	20.27	20221013	5.67	N	037030	1000	195 억	273176	N	N	N	N
146	20230804	160355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3225	-45	5	-1.38	423037475	131678	35.68	3200	3255	3185	4250	2290	3270	3212.67	1.33	13636	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	630	34.68	0.69	12	0.67	93.00	4668.00	4950	20230327	-34.85	2640	20221013	22.16	4950	-34.85	20230327	2815	14.56	20230103	4950	-34.85	20230327	2640	22.16	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
147	20230804	150356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3225	-45	5	-1.38	386039305	120200	32.57	3200	3255	3185	4250	2290	3270	3211.64	1.33	11643	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	630	34.68	0.69	12	0.62	93.00	4668.00	4950	20230327	-34.85	2640	20221013	22.16	4950	-34.85	20230327	2815	14.56	20230103	4950	-34.85	20230327	2640	22.16	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
148	20230804	140401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3225	-45	5	-1.38	341569760	106409	28.84	3200	3255	3185	4250	2290	3270	3209.97	1.33	11527	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	630	34.68	0.69	12	0.55	93.00	4668.00	4950	20230327	-34.85	2640	20221013	22.16	4950	-34.85	20230327	2815	14.56	20230103	4950	-34.85	20230327	2640	22.16	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
149	20230804	130356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3235	-35	5	-1.07	301165205	93848	25.43	3200	3255	3185	4250	2290	3270	3209.07	1.33	7780	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	632	34.78	0.69	12	0.48	93.00	4668.00	4950	20230327	-34.65	2640	20221013	22.54	4950	-34.65	20230327	2815	14.92	20230103	4950	-34.65	20230327	2640	22.54	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
150	20230804	120356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3215	-55	5	-1.68	268417675	83679	22.68	3200	3255	3185	4250	2290	3270	3207.71	1.33	7257	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	628	34.57	0.69	12	0.43	93.00	4668.00	4950	20230327	-35.05	2640	20221013	21.78	4950	-35.05	20230327	2815	14.21	20230103	4950	-35.05	20230327	2640	21.78	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
151	20230804	110357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3215	-55	5	-1.68	253926255	79176	21.46	3200	3255	3185	4250	2290	3270	3207.11	1.33	8288	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	628	34.57	0.69	12	0.41	93.00	4668.00	4950	20230327	-35.05	2640	20221013	21.78	4950	-35.05	20230327	2815	14.21	20230103	4950	-35.05	20230327	2640	21.78	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
152	20230804	100353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3185	-85	5	-2.60	220675505	68839	18.66	3200	3240	3185	4250	2290	3270	3205.68	1.33	10846	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	622	34.25	0.68	12	0.35	93.00	4668.00	4950	20230327	-35.66	2640	20221013	20.64	4950	-35.66	20230327	2815	13.14	20230103	4950	-35.66	20230327	2640	20.64	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
153	20230804	090353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3225	-45	5	-1.38	27087030	8458	2.29	3200	3240	3200	4250	2290	3270	3202.53	1.33	-238	3593	3431	3318	3156	3043	3375	3100	195	980	1000	2350	5	1	19522052	630	34.68	0.69	12	0.04	93.00	4668.00	4950	20230327	-34.85	2640	20221013	22.16	4950	-34.85	20230327	2815	14.56	20230103	4950	-34.85	20230327	2640	22.16	20221013	5.42	N	037030	1000	195 억	258839	N	N	N	N
154	20230803	160353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3270	-215	5	-6.17	1220977000	367680	26.57	3480	3480	3205	4530	2440	3485	3320.81	1.29	-1015	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	638	35.16	0.70	12	1.88	93.00	4668.00	4950	20230327	-33.94	2640	20221013	23.86	4950	-33.94	20230327	2815	16.16	20230103	4950	-33.94	20230327	2640	23.86	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
155	20230803	150355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3260	-225	5	-6.46	1188408765	357680	25.85	3480	3480	3205	4530	2440	3485	3322.54	1.29	-1234	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	636	35.05	0.70	12	1.83	93.00	4668.00	4950	20230327	-34.14	2640	20221013	23.48	4950	-34.14	20230327	2815	15.81	20230103	4950	-34.14	20230327	2640	23.48	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
156	20230803	140352	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3255	-230	5	-6.60	1096427785	329241	23.79	3480	3480	3205	4530	2440	3485	3330.16	1.29	-193	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	635	35.00	0.70	12	1.69	93.00	4668.00	4950	20230327	-34.24	2640	20221013	23.30	4950	-34.24	20230327	2815	15.63	20230103	4950	-34.24	20230327	2640	23.30	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
157	20230803	130356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3290	-195	5	-5.60	1031513205	309292	22.35	3480	3480	3205	4530	2440	3485	3335.07	1.29	-1748	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	642	35.38	0.70	12	1.58	93.00	4668.00	4950	20230327	-33.54	2640	20221013	24.62	4950	-33.54	20230327	2815	16.87	20230103	4950	-33.54	20230327	2640	24.62	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
158	20230803	120356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3290	-195	5	-5.60	955825245	286114	20.68	3480	3480	3205	4530	2440	3485	3340.71	1.29	-5533	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	642	35.38	0.70	12	1.47	93.00	4668.00	4950	20230327	-33.54	2640	20221013	24.62	4950	-33.54	20230327	2815	16.87	20230103	4950	-33.54	20230327	2640	24.62	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
159	20230803	110351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3255	-230	5	-6.60	892358190	266713	19.27	3480	3480	3205	4530	2440	3485	3345.76	1.29	-2915	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	635	35.00	0.70	12	1.37	93.00	4668.00	4950	20230327	-34.24	2640	20221013	23.30	4950	-34.24	20230327	2815	15.63	20230103	4950	-34.24	20230327	2640	23.30	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
160	20230803	100352	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3375	-110	5	-3.16	485626460	143072	10.34	3480	3480	3330	4530	2440	3485	3394.27	1.29	411	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	659	36.29	0.72	12	0.73	93.00	4668.00	4950	20230327	-31.82	2640	20221013	27.84	4950	-31.82	20230327	2815	19.89	20230103	4950	-31.82	20230327	2640	27.84	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
161	20230803	090351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3380	-105	5	-3.01	126323295	36790	2.66	3480	3480	3330	4530	2440	3485	3433.62	1.29	-1908	3765	3625	3445	3305	3125	3695	3375	195	1045	1000	2500	5	1	19522052	660	36.34	0.72	12	0.19	93.00	4668.00	4950	20230327	-31.72	2640	20221013	28.03	4950	-31.72	20230327	2815	20.07	20230103	4950	-31.72	20230327	2640	28.03	20221013	5.36	N	037030	1000	195 억	252506	N	N	N	N
162	20230802	160353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3485	260	2	8.06	4801475900	1375298	1214.84	3295	3585	3265	4190	2260	3225	3491.23	1.65	-61990	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	680	37.47	0.75	12	7.04	93.00	4668.00	4950	20230327	-29.60	2640	20221013	32.01	4950	-29.60	20230327	2815	23.80	20230103	4950	-29.60	20230327	2640	32.01	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
163	20230802	150357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3515	290	2	8.99	4708620930	1348709	1191.35	3295	3585	3265	4190	2260	3225	3491.21	1.65	-57722	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	686	37.80	0.75	12	6.91	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
164	20230802	140354	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3480	255	2	7.91	4436359720	1270905	1122.63	3295	3585	3265	4190	2260	3225	3490.71	1.65	-48811	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	679	37.42	0.75	12	6.51	93.00	4668.00	4950	20230327	-29.70	2640	20221013	31.82	4950	-29.70	20230327	2815	23.62	20230103	4950	-29.70	20230327	2640	31.82	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
165	20230802	130353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3505	280	2	8.68	4203458150	1203939	1063.48	3295	3585	3265	4190	2260	3225	3491.42	1.65	-55156	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	684	37.69	0.75	12	6.17	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
166	20230802	120349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3485	260	2	8.06	3869566120	1108861	979.49	3295	3585	3265	4190	2260	3225	3489.68	1.65	-64240	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	680	37.47	0.75	12	5.68	93.00	4668.00	4950	20230327	-29.60	2640	20221013	32.01	4950	-29.60	20230327	2815	23.80	20230103	4950	-29.60	20230327	2640	32.01	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
167	20230802	110347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3525	300	2	9.30	3444451985	987544	872.33	3295	3585	3265	4190	2260	3225	3487.90	1.65	-71805	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	688	37.90	0.76	12	5.06	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
168	20230802	100350	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3495	270	2	8.37	2764158580	794056	701.41	3295	3585	3265	4190	2260	3225	3481.06	1.65	-89329	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	682	37.58	0.75	12	4.07	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
169	20230802	090349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3360	135	2	4.19	104615905	31561	27.88	3295	3360	3265	4190	2260	3225	3314.72	1.65	-1454	3358	3291	3228	3161	3098	3325	3195	195	965	1000	2320	5	1	19522052	656	36.13	0.72	12	0.16	93.00	4668.00	4950	20230327	-32.12	2640	20221013	27.27	4950	-32.12	20230327	2815	19.36	20230103	4950	-32.12	20230327	2640	27.27	20221013	5.39	N	037030	1000	195 억	321274	N	N	N	N
170	20230801	160351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3225	-20	5	-0.62	365589940	112980	79.63	3220	3295	3165	4215	2275	3245	3235.89	1.68	-6851	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	630	34.68	0.69	12	0.58	93.00	4668.00	4950	20230327	-34.85	2640	20221013	22.16	4950	-34.85	20230327	2815	14.56	20230103	4950	-34.85	20230327	2640	22.16	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
171	20230801	150347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3230	-15	5	-0.46	324688320	100230	70.64	3220	3295	3200	4215	2275	3245	3239.43	1.68	-10138	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	631	34.73	0.69	12	0.51	93.00	4668.00	4950	20230327	-34.75	2640	20221013	22.35	4950	-34.75	20230327	2815	14.74	20230103	4950	-34.75	20230327	2640	22.35	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
172	20230801	140356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3205	-40	5	-1.23	307547600	94905	66.89	3220	3295	3200	4215	2275	3245	3240.58	1.68	-10997	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	626	34.46	0.69	12	0.49	93.00	4668.00	4950	20230327	-35.25	2640	20221013	21.40	4950	-35.25	20230327	2815	13.85	20230103	4950	-35.25	20230327	2640	21.40	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
173	20230801	130348	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3265	20	2	0.62	189967585	58415	41.17	3220	3295	3215	4215	2275	3245	3252.03	1.68	2845	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	637	35.11	0.70	12	0.30	93.00	4668.00	4950	20230327	-34.04	2640	20221013	23.67	4950	-34.04	20230327	2815	15.99	20230103	4950	-34.04	20230327	2640	23.67	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
174	20230801	120349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3260	15	2	0.46	150688035	46358	32.67	3220	3295	3215	4215	2275	3245	3250.53	1.68	3509	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	636	35.05	0.70	12	0.24	93.00	4668.00	4950	20230327	-34.14	2640	20221013	23.48	4950	-34.14	20230327	2815	15.81	20230103	4950	-34.14	20230327	2640	23.48	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
175	20230801	110347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3275	30	2	0.92	134340670	41341	29.14	3220	3295	3215	4215	2275	3245	3249.57	1.68	4504	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	639	35.22	0.70	12	0.21	93.00	4668.00	4950	20230327	-33.84	2640	20221013	24.05	4950	-33.84	20230327	2815	16.34	20230103	4950	-33.84	20230327	2640	24.05	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
176	20230801	100349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3250	5	2	0.15	59195815	18302	12.90	3220	3255	3215	4215	2275	3245	3234.39	1.68	334	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	634	34.95	0.70	12	0.09	93.00	4668.00	4950	20230327	-34.34	2640	20221013	23.11	4950	-34.34	20230327	2815	15.45	20230103	4950	-34.34	20230327	2640	23.11	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N
177	20230801	090345	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3235	-10	5	-0.31	19677800	6111	4.31	3220	3245	3215	4215	2275	3245	3220.06	1.68	611	3305	3275	3240	3210	3175	3290	3225	195	970	1000	2330	5	1	19522052	632	34.78	0.69	12	0.03	93.00	4668.00	4950	20230327	-34.65	2640	20221013	22.54	4950	-34.65	20230327	2815	14.92	20230103	4950	-34.65	20230327	2640	22.54	20221013	5.37	N	037030	1000	195 억	328132	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History