KissMeData/045390/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-25	5	-0.78	1109702050	349620	79.13	3190	3200	3145	4140	2230	3185	3174.04	5.84	-36406	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2227	26.55	2.02	12	0.50	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
3	20230831	150628	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	-35	5	-1.10	1058517940	333400	75.46	3190	3200	3145	4140	2230	3185	3174.92	5.84	-32166	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2220	26.47	2.02	12	0.47	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
4	20230831	140703	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	-35	5	-1.10	1002080825	315477	71.41	3190	3200	3145	4140	2230	3185	3176.40	5.84	-31706	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2220	26.47	2.02	12	0.45	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
5	20230831	130642	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-25	5	-0.78	811513080	254983	57.71	3190	3200	3155	4140	2230	3185	3182.62	5.84	-19608	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2227	26.55	2.02	12	0.36	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
6	20230831	120654	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	-15	5	-0.47	716295465	224867	50.90	3190	3200	3165	4140	2230	3185	3185.42	5.84	-9349	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2234	26.64	2.03	12	0.32	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
7	20230831	110938	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-10	5	-0.31	566191200	177545	40.19	3190	3200	3170	4140	2230	3185	3189.00	5.84	-6471	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2238	26.68	2.03	12	0.25	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
8	20230831	100725	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	5	2	0.16	284336765	89179	20.18	3190	3200	3170	4140	2230	3185	3188.38	5.84	9223	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2248	26.81	2.04	12	0.13	119.00	1561.00	4380	20221118	-27.17	2465	20221013	29.41	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2465	29.41	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
9	20230831	090613	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	0	3	0.00	65209825	20495	4.64	3190	3190	3170	4140	2230	3185	3181.74	5.84	-3136	3218	3201	3183	3166	3148	3210	3175	71	955	100	2420	5	1	70473377	2245	26.76	2.04	12	0.03	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.37	N	045390	100	71 억	4114652	N	N	0	N	N
10	20230830	160514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	1397017040	438979	190.26	3170	3200	3165	4105	2215	3160	3182.42	5.74	72739	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.62	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
11	20230830	150611	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	1315781925	413475	179.20	3170	3200	3165	4105	2215	3160	3182.25	5.74	67282	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.59	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
12	20230830	140642	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	35	2	1.11	1041139720	327335	141.87	3170	3200	3165	4105	2215	3160	3180.66	5.74	52575	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2252	26.85	2.05	12	0.46	119.00	1561.00	4380	20221118	-27.05	2465	20221013	29.61	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2465	29.61	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
13	20230830	130630	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	643829725	202654	87.83	3170	3190	3165	4105	2215	3160	3176.99	5.74	20618	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.29	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
14	20230830	120642	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	15	2	0.47	487103745	153325	66.45	3170	3190	3165	4105	2215	3160	3176.94	5.74	11025	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2238	26.68	2.03	12	0.22	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
15	20230830	110931	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	5	2	0.16	363845295	114441	49.60	3170	3190	3165	4105	2215	3160	3179.33	5.74	7135	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2230	26.60	2.03	12	0.16	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
16	20230830	100706	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	216115745	68001	29.47	3170	3190	3165	4105	2215	3160	3178.13	5.74	17383	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.10	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
17	20230830	090601	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	5	2	0.16	2685465	847	0.37	3170	3175	3165	4105	2215	3160	3170.57	5.74	-655	3213	3186	3163	3136	3113	3200	3150	71	945	100	2400	5	1	70473377	2230	26.60	2.03	12	0.00	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.41	N	045390	100	71 억	4041820	N	N	0	N	N
18	20230829	160510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	10	2	0.32	727162145	229758	70.14	3140	3190	3140	4095	2205	3150	3164.91	5.66	49495	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2227	26.55	2.02	12	0.33	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
19	20230829	150616	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	5	2	0.16	676687580	213761	65.26	3140	3190	3140	4095	2205	3150	3165.63	5.66	48716	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2223	26.51	2.02	12	0.30	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
20	20230829	140702	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	10	2	0.32	571812930	180518	55.11	3140	3190	3140	4095	2205	3150	3167.63	5.66	46070	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2227	26.55	2.02	12	0.26	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
21	20230829	130634	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	15	2	0.48	492461270	155422	47.45	3140	3190	3140	4095	2205	3150	3168.55	5.66	44730	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2230	26.60	2.03	12	0.22	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
22	20230829	120653	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	15	2	0.48	448599945	141568	43.22	3140	3190	3140	4095	2205	3150	3168.81	5.66	43981	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2230	26.60	2.03	12	0.20	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
23	20230829	111032	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	15	2	0.48	396111505	124989	38.16	3140	3190	3140	4095	2205	3150	3169.19	5.66	42945	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2230	26.60	2.03	12	0.18	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
24	20230829	100730	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	15	2	0.48	284041895	89606	27.35	3140	3190	3140	4095	2205	3150	3169.92	5.66	29436	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2230	26.60	2.03	12	0.13	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
25	20230829	090500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	5	2	0.16	20568245	6529	1.99	3140	3170	3140	4095	2205	3150	3150.29	5.66	61	3210	3180	3145	3115	3080	3195	3130	71	945	100	2390	5	1	70473377	2223	26.51	2.02	12	0.01	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.39	N	045390	100	71 억	3991205	N	N	1	N	N
26	20230828	160458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	35	2	1.12	1027599360	326573	118.15	3110	3175	3110	4045	2185	3115	3146.61	5.56	66418	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2220	26.47	2.02	12	0.46	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.41	N	045390	100	71 억	3921414	N	N	1	N	N
27	20230828	150502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	35	2	1.12	965285010	306780	110.99	3110	3175	3110	4045	2185	3115	3146.51	5.56	64304	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2220	26.47	2.02	12	0.44	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
28	20230828	140503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	30	2	0.96	832498755	264492	95.69	3110	3175	3110	4045	2185	3115	3147.54	5.56	60588	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2216	26.43	2.01	12	0.38	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2940	6.97	20230726	4380	-28.20	20221118	2465	27.59	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
29	20230828	130507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	30	2	0.96	777975935	247153	89.41	3110	3175	3110	4045	2185	3115	3147.75	5.56	58875	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2216	26.43	2.01	12	0.35	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2940	6.97	20230726	4380	-28.20	20221118	2465	27.59	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
30	20230828	120502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	40	2	1.28	704436740	223810	80.97	3110	3175	3110	4045	2185	3115	3147.48	5.56	51706	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2223	26.51	2.02	12	0.32	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
31	20230828	110459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	45	2	1.44	612884050	194796	70.47	3110	3175	3110	4045	2185	3115	3146.29	5.56	38865	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2227	26.55	2.02	12	0.28	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
32	20230828	100454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	40	2	1.28	331714590	105826	38.29	3110	3155	3110	4045	2185	3115	3134.53	5.56	52132	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2223	26.51	2.02	12	0.15	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
33	20230828	090502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	5	2	0.16	41048980	13179	4.77	3110	3130	3110	4045	2185	3115	3114.73	5.56	2904	3215	3165	3115	3065	3015	3190	3090	71	930	100	2360	5	1	70473377	2199	26.22	2.00	12	0.02	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.41	N	045390	100	71 억	3921414	N	N	2	N	N
34	20230825	160458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	5	2	0.16	858911880	275855	146.71	3065	3165	3065	4040	2180	3110	3113.63	5.53	22044	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2195	26.18	2.00	12	0.39	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
35	20230825	150501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-15	5	-0.48	813891965	261319	138.98	3065	3165	3065	4040	2180	3110	3114.55	5.53	22722	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2181	26.01	1.98	12	0.37	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
36	20230825	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-5	5	-0.16	735152275	235878	125.45	3065	3165	3065	4040	2180	3110	3116.66	5.53	19646	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2188	26.09	1.99	12	0.33	119.00	1561.00	4380	20221118	-29.11	2465	20221013	25.96	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2465	25.96	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
37	20230825	130458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	5	2	0.16	631608045	202546	107.72	3065	3165	3065	4040	2180	3110	3118.34	5.53	22372	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2195	26.18	2.00	12	0.29	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
38	20230825	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	15	2	0.48	579085715	185681	98.75	3065	3165	3065	4040	2180	3110	3118.71	5.53	25250	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2202	26.26	2.00	12	0.26	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
39	20230825	110459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	25	2	0.80	529068255	169677	90.24	3065	3165	3065	4040	2180	3110	3118.09	5.53	22234	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2209	26.34	2.01	12	0.24	119.00	1561.00	4380	20221118	-28.42	2465	20221013	27.18	4070	-22.97	20230619	2940	6.63	20230726	4380	-28.42	20221118	2465	27.18	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
40	20230825	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	0	3	0.00	220950135	71469	38.01	3065	3115	3065	4040	2180	3110	3091.55	5.53	17622	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2192	26.13	1.99	12	0.10	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
41	20230825	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-30	5	-0.96	53726990	17495	9.30	3065	3090	3065	4040	2180	3110	3070.99	5.53	2101	3140	3125	3110	3095	3080	3125	3095	71	930	100	2360	5	1	70473377	2171	25.88	1.97	12	0.02	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.32	N	045390	100	71 억	3899402	N	N	2	N	N
42	20230824	160454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	577573010	185614	54.47	3110	3125	3095	4030	2170	3100	3111.70	5.54	-5754	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.26	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.39	N	045390	100	71 억	3905035	N	N	2	N	N
43	20230824	150454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	5	2	0.16	525176705	168783	49.53	3110	3125	3095	4030	2170	3100	3111.55	5.54	-3833	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2188	26.09	1.99	12	0.24	119.00	1561.00	4380	20221118	-29.11	2465	20221013	25.96	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2465	25.96	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
44	20230824	140455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	15	2	0.48	443237655	142432	41.79	3110	3125	3095	4030	2170	3100	3111.92	5.54	-1133	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2195	26.18	2.00	12	0.20	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
45	20230824	130459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	15	2	0.48	404915945	130127	38.18	3110	3125	3095	4030	2170	3100	3111.70	5.54	-1264	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2195	26.18	2.00	12	0.18	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
46	20230824	120458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	346149735	111240	32.64	3110	3125	3095	4030	2170	3100	3111.74	5.54	-902	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.16	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
47	20230824	110457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	282022025	90667	26.61	3110	3125	3095	4030	2170	3100	3110.53	5.54	1102	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.13	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
48	20230824	100455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	0	3	0.00	217068860	69781	20.48	3110	3125	3100	4030	2170	3100	3110.72	5.54	-1635	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2185	26.05	1.99	12	0.10	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
49	20230824	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	20	2	0.65	38776395	12441	3.65	3110	3125	3110	4030	2170	3100	3116.82	5.54	-2519	3203	3151	3093	3041	2983	3177	3067	71	930	100	2350	5	1	70473377	2199	26.22	2.00	12	0.02	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.39	N	045390	100	71 억	3905035	N	N	0	N	N
50	20230823	160452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	40	2	1.31	1035671285	333317	115.17	3035	3145	3035	3975	2145	3060	3107.17	5.36	125005	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2185	26.05	1.99	12	0.47	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
51	20230823	150454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	50	2	1.63	976121855	314153	108.55	3035	3145	3035	3975	2145	3060	3107.15	5.36	123204	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2192	26.13	1.99	12	0.45	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
52	20230823	140457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	45	2	1.47	842311430	271025	93.65	3035	3145	3035	3975	2145	3060	3107.87	5.36	121007	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2188	26.09	1.99	12	0.38	119.00	1561.00	4380	20221118	-29.11	2465	20221013	25.96	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2465	25.96	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
53	20230823	130454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	70	2	2.29	696098495	223936	77.38	3035	3145	3035	3975	2145	3060	3108.47	5.36	104213	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.32	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
54	20230823	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	70	2	2.29	588409945	189493	65.47	3035	3145	3035	3975	2145	3060	3105.18	5.36	89471	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.27	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
55	20230823	110455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	55	2	1.80	419264760	135430	46.79	3035	3135	3035	3975	2145	3060	3095.80	5.36	61385	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2195	26.18	2.00	12	0.19	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
56	20230823	100453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	25	2	0.82	158720945	51768	17.89	3035	3095	3035	3975	2145	3060	3066.01	5.36	25003	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2174	25.92	1.98	12	0.07	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
57	20230823	090458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	0	3	0.00	37739910	12392	4.28	3035	3075	3035	3975	2145	3060	3045.50	5.36	765	3153	3106	3078	3031	3003	3092	3017	71	915	100	2320	5	1	70473377	2156	25.71	1.96	12	0.02	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.36	N	045390	100	71 억	3774122	N	N	0	N	N
58	20230822	160451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-40	5	-1.29	884670710	287302	50.64	3110	3125	3050	4030	2170	3100	3079.35	5.39	-21727	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2156	25.71	1.96	12	0.41	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
59	20230822	150451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-25	5	-0.81	812213060	263650	46.47	3110	3125	3050	4030	2170	3100	3080.65	5.39	-21457	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2167	25.84	1.97	12	0.37	119.00	1561.00	4380	20221118	-29.79	2465	20221013	24.75	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2465	24.75	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
60	20230822	140457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-20	5	-0.65	589108690	191358	33.73	3110	3125	3050	4030	2170	3100	3078.57	5.39	-6395	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2171	25.88	1.97	12	0.27	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
61	20230822	130452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-10	5	-0.32	523511925	170071	29.98	3110	3125	3050	4030	2170	3100	3078.20	5.39	-8322	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2178	25.97	1.98	12	0.24	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
62	20230822	120444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	0	3	0.00	499022635	162157	28.58	3110	3125	3050	4030	2170	3100	3077.40	5.39	-10677	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2185	26.05	1.99	12	0.23	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
63	20230822	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-25	5	-0.81	454394650	147669	26.03	3110	3125	3050	4030	2170	3100	3077.12	5.39	-15996	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2167	25.84	1.97	12	0.21	119.00	1561.00	4380	20221118	-29.79	2465	20221013	24.75	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2465	24.75	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
64	20230822	100448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-40	5	-1.29	350824275	113890	20.07	3110	3125	3050	4030	2170	3100	3080.38	5.39	-23126	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2156	25.71	1.96	12	0.16	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
65	20230822	090451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-5	5	-0.16	47107890	15158	2.67	3110	3125	3095	4030	2170	3100	3107.79	5.39	-7184	3193	3146	3113	3066	3033	3130	3050	71	930	100	2350	5	1	70473377	2181	26.01	1.98	12	0.02	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.38	N	045390	100	71 억	3795836	N	N	1	N	N
66	20230821	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-10	5	-0.32	1758359635	564376	173.09	3135	3160	3080	4040	2180	3110	3115.60	5.30	65513	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2185	26.05	1.99	12	0.80	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
67	20230821	150452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-20	5	-0.64	1710491310	548916	168.35	3135	3160	3080	4040	2180	3110	3116.13	5.30	65978	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2178	25.97	1.98	12	0.78	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
68	20230821	140452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-20	5	-0.64	1584130350	508059	155.82	3135	3160	3080	4040	2180	3110	3118.00	5.30	79565	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2178	25.97	1.98	12	0.72	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
69	20230821	130454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-15	5	-0.48	1247368305	399459	122.51	3135	3160	3080	4040	2180	3110	3122.64	5.30	100644	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2181	26.01	1.98	12	0.57	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
70	20230821	120452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-15	5	-0.48	1174062530	375787	115.25	3135	3160	3080	4040	2180	3110	3124.28	5.30	105964	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2181	26.01	1.98	12	0.53	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
71	20230821	110452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-10	5	-0.32	1030660100	329595	101.09	3135	3160	3080	4040	2180	3110	3127.05	5.30	105076	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2185	26.05	1.99	12	0.47	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
72	20230821	100450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	40	2	1.29	674001245	215341	66.04	3135	3160	3080	4040	2180	3110	3129.93	5.30	69777	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2220	26.47	2.02	12	0.31	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
73	20230821	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-5	5	-0.16	146603025	47048	14.43	3135	3135	3080	4040	2180	3110	3116.03	5.30	-11854	3200	3155	3075	3030	2950	3177	3052	71	930	100	2360	5	1	70473377	2188	26.09	1.99	12	0.07	119.00	1561.00	4380	20221118	-29.11	2465	20221013	25.96	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2465	25.96	20221013	5.47	N	045390	100	71 억	3732623	N	N	1	N	N
74	20230818	160451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	50	2	1.63	991465300	322519	62.69	3005	3120	2995	3975	2145	3060	3074.12	5.24	38997	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2192	26.13	1.99	12	0.46	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
75	20230818	150445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	50	2	1.63	916329705	298336	57.99	3005	3120	2995	3975	2145	3060	3071.47	5.24	34056	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2192	26.13	1.99	12	0.42	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
76	20230818	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	30	2	0.98	780347545	254416	49.46	3005	3120	2995	3975	2145	3060	3067.21	5.24	19379	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.36	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
77	20230818	130447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	20	2	0.65	631845605	206436	40.13	3005	3120	2995	3975	2145	3060	3060.73	5.24	12419	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2171	25.88	1.97	12	0.29	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
78	20230818	120456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	40	2	1.31	538618905	176342	34.28	3005	3120	2995	3975	2145	3060	3054.40	5.24	8659	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2185	26.05	1.99	12	0.25	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
79	20230818	110448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	5	2	0.16	286716400	94780	18.42	3005	3065	2995	3975	2145	3060	3025.07	5.24	1156	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2160	25.76	1.96	12	0.13	119.00	1561.00	4380	20221118	-30.02	2465	20221013	24.34	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2465	24.34	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
80	20230818	100450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-30	5	-0.98	191287340	63479	12.34	3005	3055	2995	3975	2145	3060	3013.40	5.24	-54	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2135	25.46	1.94	12	0.09	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2465	22.92	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
81	20230818	090450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3015	-45	5	-1.47	48425140	16060	3.12	3005	3055	3005	3975	2145	3060	3015.26	5.24	102	3146	3102	3026	2982	2906	3125	3005	71	915	100	2320	5	1	70473377	2125	25.34	1.93	12	0.02	119.00	1561.00	4380	20221118	-31.16	2465	20221013	22.31	4070	-25.92	20230619	2940	2.55	20230726	4380	-31.16	20221118	2465	22.31	20221013	5.50	N	045390	100	71 억	3693625	N	N	1	N	N
82	20230817	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	45	2	1.49	1530646045	511740	92.41	2990	3070	2950	3915	2115	3015	2991.04	5.32	-53621	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2156	25.71	1.96	12	0.73	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
83	20230817	150454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	25	2	0.83	1449979570	485345	87.64	2990	3070	2950	3915	2115	3015	2987.52	5.32	-46977	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2142	25.55	1.95	12	0.69	119.00	1561.00	4380	20221118	-30.59	2465	20221013	23.33	4070	-25.31	20230619	2940	3.40	20230726	4380	-30.59	20221118	2465	23.33	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
84	20230817	140450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	15	2	0.50	1270874405	426523	77.02	2990	3035	2950	3915	2115	3015	2979.62	5.32	-55462	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2135	25.46	1.94	12	0.61	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2465	22.92	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
85	20230817	130447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3010	-5	5	-0.17	1109955055	373197	67.39	2990	3030	2950	3915	2115	3015	2974.18	5.32	-69492	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2121	25.29	1.93	12	0.53	119.00	1561.00	4380	20221118	-31.28	2465	20221013	22.11	4070	-26.04	20230619	2940	2.38	20230726	4380	-31.28	20221118	2465	22.11	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
86	20230817	120449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3010	-5	5	-0.17	1053420935	354413	64.00	2990	3030	2950	3915	2115	3015	2972.30	5.32	-69547	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2121	25.29	1.93	12	0.50	119.00	1561.00	4380	20221118	-31.28	2465	20221013	22.11	4070	-26.04	20230619	2940	2.38	20230726	4380	-31.28	20221118	2465	22.11	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
87	20230817	110449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2975	-40	5	-1.33	925791620	311851	56.31	2990	3030	2950	3915	2115	3015	2968.70	5.32	-69499	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2097	25.00	1.91	12	0.44	119.00	1561.00	4380	20221118	-32.08	2465	20221013	20.69	4070	-26.90	20230619	2940	1.19	20230726	4380	-32.08	20221118	2465	20.69	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
88	20230817	100448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2960	-55	5	-1.82	756301545	254676	45.99	2990	3030	2950	3915	2115	3015	2969.66	5.32	-48020	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2086	24.87	1.90	12	0.36	119.00	1561.00	4380	20221118	-32.42	2465	20221013	20.08	4070	-27.27	20230619	2940	0.68	20230726	4380	-32.42	20221118	2465	20.08	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
89	20230817	090447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2995	-20	5	-0.66	129700095	43339	7.83	2990	3030	2985	3915	2115	3015	2992.69	5.32	14490	3101	3057	3031	2987	2961	3045	2975	71	900	100	2290	5	1	70473377	2111	25.17	1.92	12	0.06	119.00	1561.00	4380	20221118	-31.62	2465	20221013	21.50	4070	-26.41	20230619	2940	1.87	20230726	4380	-31.62	20221118	2465	21.50	20221013	5.56	N	045390	100	71 억	3747247	N	N	1	N	N
90	20230816	160448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3015	-85	5	-2.74	1639871495	542856	133.45	3050	3075	3005	4030	2170	3100	3020.79	5.26	41154	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2125	25.34	1.93	12	0.77	119.00	1561.00	4380	20221118	-31.16	2465	20221013	22.31	4070	-25.92	20230619	2940	2.55	20230726	4380	-31.16	20221118	2465	22.31	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
91	20230816	150449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3025	-75	5	-2.42	1595610460	528188	129.84	3050	3075	3005	4030	2170	3100	3020.88	5.26	42098	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2132	25.42	1.94	12	0.75	119.00	1561.00	4380	20221118	-30.94	2465	20221013	22.72	4070	-25.68	20230619	2940	2.89	20230726	4380	-30.94	20221118	2465	22.72	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
92	20230816	140448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3020	-80	5	-2.58	1498149080	495954	121.92	3050	3075	3005	4030	2170	3100	3020.70	5.26	45806	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2128	25.38	1.93	12	0.70	119.00	1561.00	4380	20221118	-31.05	2465	20221013	22.52	4070	-25.80	20230619	2940	2.72	20230726	4380	-31.05	20221118	2465	22.52	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
93	20230816	130448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	-65	5	-2.10	1391682205	460706	113.25	3050	3075	3005	4030	2170	3100	3020.72	5.26	47155	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2139	25.50	1.94	12	0.65	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
94	20230816	120453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3010	-90	5	-2.90	1259411050	416939	102.49	3050	3075	3005	4030	2170	3100	3020.56	5.26	42898	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2121	25.29	1.93	12	0.59	119.00	1561.00	4380	20221118	-31.28	2465	20221013	22.11	4070	-26.04	20230619	2940	2.38	20230726	4380	-31.28	20221118	2465	22.11	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
95	20230816	110451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-70	5	-2.26	1081941305	358081	88.02	3050	3075	3010	4030	2170	3100	3021.44	5.26	47726	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2135	25.46	1.94	12	0.51	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2465	22.92	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
96	20230816	100448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3010	-90	5	-2.90	621640840	205408	50.49	3050	3075	3010	4030	2170	3100	3026.28	5.26	-24226	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2121	25.29	1.93	12	0.29	119.00	1561.00	4380	20221118	-31.28	2465	20221013	22.11	4070	-26.04	20230619	2940	2.38	20230726	4380	-31.28	20221118	2465	22.11	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
97	20230816	090445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-45	5	-1.45	82557910	27046	6.65	3050	3075	3045	4030	2170	3100	3052.05	5.26	1562	3200	3150	3120	3070	3040	3135	3055	71	930	100	2350	5	1	70473377	2153	25.67	1.96	12	0.04	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2465	23.94	20221013	5.62	N	045390	100	71 억	3706094	N	N	1	N	N
98	20230814	160444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-70	5	-2.21	1258019170	404123	128.47	3135	3170	3090	4120	2220	3170	3113.07	5.34	-56792	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2185	26.05	1.99	12	0.57	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.62	N	045390	100	71 억	3763338	N	N	1	N	N
99	20230814	150442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-70	5	-2.21	1207870030	387944	123.32	3135	3170	3090	4120	2220	3170	3113.51	5.34	-56782	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2185	26.05	1.99	12	0.55	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
100	20230814	140442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-70	5	-2.21	1065883460	342126	108.76	3135	3170	3090	4120	2220	3170	3115.47	5.34	-54988	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2185	26.05	1.99	12	0.49	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
101	20230814	130440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-75	5	-2.37	984965135	315990	100.45	3135	3170	3095	4120	2220	3170	3117.07	5.34	-41054	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2181	26.01	1.98	12	0.45	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
102	20230814	120440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-75	5	-2.37	890261360	285457	90.74	3135	3170	3095	4120	2220	3170	3118.72	5.34	-33085	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2181	26.01	1.98	12	0.41	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
103	20230814	110440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-55	5	-1.74	598518085	191389	60.84	3135	3170	3115	4120	2220	3170	3127.23	5.34	-24535	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2195	26.18	2.00	12	0.27	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
104	20230814	100439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-45	5	-1.42	411095625	131323	41.75	3135	3170	3120	4120	2220	3170	3130.41	5.34	-3855	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2202	26.26	2.00	12	0.19	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
105	20230814	090439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-30	5	-0.95	57744705	18407	5.85	3135	3170	3130	4120	2220	3170	3137.08	5.34	-761	3230	3200	3165	3135	3100	3215	3150	71	950	100	2400	5	1	70473377	2213	26.39	2.01	12	0.03	119.00	1561.00	4380	20221118	-28.31	2465	20221013	27.38	4070	-22.85	20230619	2940	6.80	20230726	4380	-28.31	20221118	2465	27.38	20221013	5.62	N	045390	100	71 억	3763338	N	N	2	N	N
106	20230811	160439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	25	2	0.79	984163575	310325	78.64	3150	3195	3130	4085	2205	3145	3171.40	5.24	69196	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2234	26.64	2.03	12	0.44	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.64	N	045390	100	71 억	3693279	N	N	2	N	N
107	20230811	150436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	20	2	0.64	933079990	294183	74.55	3150	3195	3130	4085	2205	3145	3171.77	5.24	69833	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2230	26.60	2.03	12	0.42	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
108	20230811	140438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	30	2	0.95	794603645	250466	63.47	3150	3195	3130	4085	2205	3145	3172.50	5.24	71721	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2238	26.68	2.03	12	0.36	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
109	20230811	130436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	45	2	1.43	729655990	230061	58.30	3150	3195	3130	4085	2205	3145	3171.58	5.24	71389	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2248	26.81	2.04	12	0.33	119.00	1561.00	4380	20221118	-27.17	2465	20221013	29.41	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2465	29.41	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
110	20230811	120434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	30	2	0.95	590917965	186481	47.26	3150	3195	3130	4085	2205	3145	3168.78	5.24	76121	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2238	26.68	2.03	12	0.26	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
111	20230811	110432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	30	2	0.95	520257745	164237	41.62	3150	3195	3130	4085	2205	3145	3167.73	5.24	67270	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2238	26.68	2.03	12	0.23	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
112	20230811	100431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	40	2	1.27	399545335	126277	32.00	3150	3190	3130	4085	2205	3145	3164.04	5.24	61645	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2245	26.76	2.04	12	0.18	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
113	20230811	090436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	20	2	0.64	17233995	5462	1.38	3150	3170	3145	4085	2205	3145	3155.25	5.24	-2330	3261	3202	3136	3077	3011	3232	3107	71	940	100	2390	5	1	70473377	2230	26.60	2.03	12	0.01	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.64	N	045390	100	71 억	3693279	N	N	3	N	N
114	20230810	160434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	30	2	0.96	1220757445	391360	173.12	3090	3195	3070	4045	2185	3115	3119.13	5.24	1852	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2216	26.43	2.01	12	0.56	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2940	6.97	20230726	4380	-28.20	20221118	2465	27.59	20221013	5.60	N	045390	100	71 억	3690190	N	N	3	N	N
115	20230810	150431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	40	2	1.28	1116538815	358178	158.45	3090	3195	3070	4045	2185	3115	3117.27	5.24	8464	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2223	26.51	2.02	12	0.51	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
116	20230810	140431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	25	2	0.80	827079230	266548	117.91	3090	3140	3070	4045	2185	3115	3102.93	5.24	28685	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2213	26.39	2.01	12	0.38	119.00	1561.00	4380	20221118	-28.31	2465	20221013	27.38	4070	-22.85	20230619	2940	6.80	20230726	4380	-28.31	20221118	2465	27.38	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
117	20230810	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	15	2	0.48	711147295	229493	101.52	3090	3135	3070	4045	2185	3115	3098.77	5.24	26662	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2206	26.30	2.01	12	0.33	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
118	20230810	120433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-15	5	-0.48	471335705	152433	67.43	3090	3130	3070	4045	2185	3115	3092.08	5.24	-354	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2185	26.05	1.99	12	0.22	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
119	20230810	110435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	5	2	0.16	400363730	129674	57.36	3090	3125	3070	4045	2185	3115	3087.45	5.24	1134	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2199	26.22	2.00	12	0.18	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
120	20230810	100433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-30	5	-0.96	240333120	77965	34.49	3090	3105	3070	4045	2185	3115	3082.56	5.24	-3743	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2174	25.92	1.98	12	0.11	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
121	20230810	090436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-30	5	-0.96	38982825	12639	5.59	3090	3105	3070	4045	2185	3115	3084.23	5.24	-364	3171	3142	3096	3067	3021	3157	3082	71	930	100	2360	5	1	70473377	2174	25.92	1.98	12	0.02	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.60	N	045390	100	71 억	3690190	N	N	0	N	N
122	20230809	160432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	55	2	1.80	683280830	220943	66.19	3050	3125	3050	3975	2145	3060	3092.56	5.13	72985	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2195	26.18	2.00	12	0.31	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
123	20230809	150427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	55	2	1.80	618555180	200147	59.96	3050	3125	3050	3975	2145	3060	3090.50	5.13	61329	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2195	26.18	2.00	12	0.28	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
124	20230809	140427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	60	2	1.96	516936170	167520	50.18	3050	3125	3050	3975	2145	3060	3085.82	5.13	48152	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2199	26.22	2.00	12	0.24	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
125	20230809	130436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	40	2	1.31	371795645	120840	36.20	3050	3100	3050	3975	2145	3060	3076.76	5.13	32081	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2185	26.05	1.99	12	0.17	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
126	20230809	120433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	35	2	1.14	329549860	107188	32.11	3050	3095	3050	3975	2145	3060	3074.50	5.13	30185	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2181	26.01	1.98	12	0.15	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
127	20230809	110432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	25	2	0.82	236571115	77089	23.09	3050	3090	3050	3975	2145	3060	3068.81	5.13	17851	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2174	25.92	1.98	12	0.11	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
128	20230809	100426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	15	2	0.49	119482830	38996	11.68	3050	3080	3050	3975	2145	3060	3063.98	5.13	7811	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2167	25.84	1.97	12	0.06	119.00	1561.00	4380	20221118	-29.79	2465	20221013	24.75	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2465	24.75	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
129	20230809	090426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	0	3	0.00	41658230	13638	4.09	3050	3070	3050	3975	2145	3060	3054.57	5.13	749	3130	3095	3075	3040	3020	3085	3030	71	915	100	2320	5	1	70473377	2156	25.71	1.96	12	0.02	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.63	N	045390	100	71 억	3617205	N	N	45	N	N
130	20230808	160434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-25	5	-0.81	1015002380	330163	99.57	3090	3110	3055	4010	2160	3085	3074.26	5.22	-58752	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2156	25.71	1.96	12	0.47	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.68	N	045390	100	71 억	3675754	N	N	45	N	N
131	20230808	150430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	-20	5	-0.65	958199610	311602	93.97	3090	3110	3055	4010	2160	3085	3075.08	5.22	-56744	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2160	25.76	1.96	12	0.44	119.00	1561.00	4380	20221118	-30.02	2465	20221013	24.34	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2465	24.34	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
132	20230808	140427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-5	5	-0.16	736277980	239193	72.14	3090	3110	3060	4010	2160	3085	3078.18	5.22	-36535	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2171	25.88	1.97	12	0.34	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
133	20230808	130422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-15	5	-0.49	630945280	205000	61.82	3090	3110	3060	4010	2160	3085	3077.78	5.22	-36155	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2164	25.80	1.97	12	0.29	119.00	1561.00	4380	20221118	-29.91	2465	20221013	24.54	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2465	24.54	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
134	20230808	120427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-15	5	-0.49	548588500	178171	53.73	3090	3110	3060	4010	2160	3085	3079.00	5.22	-33801	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2164	25.80	1.97	12	0.25	119.00	1561.00	4380	20221118	-29.91	2465	20221013	24.54	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2465	24.54	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
135	20230808	110423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	-20	5	-0.65	455487340	147836	44.58	3090	3110	3060	4010	2160	3085	3081.03	5.22	-21734	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2160	25.76	1.96	12	0.21	119.00	1561.00	4380	20221118	-30.02	2465	20221013	24.34	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2465	24.34	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
136	20230808	100429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	5	2	0.16	176295960	56993	17.19	3090	3110	3080	4010	2160	3085	3093.29	5.22	-9060	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2178	25.97	1.98	12	0.08	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
137	20230808	090429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	25	2	0.81	8875810	2870	0.87	3090	3110	3090	4010	2160	3085	3092.62	5.22	-157	3148	3116	3083	3051	3018	3100	3035	71	925	100	2340	5	1	70473377	2192	26.13	1.99	12	0.00	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.68	N	045390	100	71 억	3675754	N	N	23	N	N
138	20230807	160427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-25	5	-0.80	1014511200	329604	101.43	3100	3115	3050	4040	2180	3110	3077.96	5.13	63661	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2174	25.92	1.98	12	0.47	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.75	N	045390	100	71 억	3612094	N	N	23	N	N
139	20230807	150425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-30	5	-0.96	936723165	304370	93.66	3100	3115	3050	4040	2180	3110	3077.58	5.13	57667	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2171	25.88	1.97	12	0.43	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
140	20230807	140428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-25	5	-0.80	822543175	267345	82.27	3100	3115	3050	4040	2180	3110	3076.71	5.13	54872	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2174	25.92	1.98	12	0.38	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
141	20230807	130425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-20	5	-0.64	749770490	243760	75.01	3100	3115	3050	4040	2180	3110	3075.86	5.13	53666	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2178	25.97	1.98	12	0.35	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
142	20230807	120424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	0	3	0.00	667676415	217282	66.86	3100	3110	3050	4040	2180	3110	3072.86	5.13	48130	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2192	26.13	1.99	12	0.31	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
143	20230807	110421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-10	5	-0.32	557915535	181850	55.96	3100	3100	3050	4040	2180	3110	3068.00	5.13	28075	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2185	26.05	1.99	12	0.26	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
144	20230807	100424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-50	5	-1.61	434338125	141712	43.61	3100	3100	3050	4040	2180	3110	3064.94	5.13	12029	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2156	25.71	1.96	12	0.20	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
145	20230807	090425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-55	5	-1.77	76876375	24911	7.67	3100	3100	3055	4040	2180	3110	3086.04	5.13	-16132	3166	3137	3111	3082	3056	3125	3070	71	930	100	2360	5	1	70473377	2153	25.67	1.96	12	0.04	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2465	23.94	20221013	5.75	N	045390	100	71 억	3612094	N	N	65	N	N
146	20230804	160420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	933432345	300293	61.02	3115	3140	3085	4030	2170	3100	3108.41	5.08	27113	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.43	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.77	N	045390	100	71 억	3582671	N	N	65	N	N
147	20230804	150421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	0	3	0.00	815922570	262430	53.33	3115	3140	3085	4030	2170	3100	3109.11	5.08	22220	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2185	26.05	1.99	12	0.37	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
148	20230804	140427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	695311945	223577	45.43	3115	3140	3085	4030	2170	3100	3109.94	5.08	18306	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.32	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
149	20230804	130421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	595616595	191427	38.90	3115	3140	3085	4030	2170	3100	3111.46	5.08	15255	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.27	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
150	20230804	120421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	15	2	0.48	528176160	169642	34.47	3115	3140	3085	4030	2170	3100	3113.48	5.08	16784	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2195	26.18	2.00	12	0.24	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
151	20230804	110423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	25	2	0.81	337553840	108220	21.99	3115	3140	3085	4030	2170	3100	3119.14	5.08	8281	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2202	26.26	2.00	12	0.15	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
152	20230804	100417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	35	2	1.13	268649240	86192	17.51	3115	3140	3085	4030	2170	3100	3116.87	5.08	12212	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2209	26.34	2.01	12	0.12	119.00	1561.00	4380	20221118	-28.42	2465	20221013	27.18	4070	-22.97	20230619	2940	6.63	20230726	4380	-28.42	20221118	2465	27.18	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
153	20230804	090417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-15	5	-0.48	35852130	11609	2.36	3115	3115	3085	4030	2170	3100	3088.30	5.08	10195	3226	3162	3111	3047	2996	3137	3022	71	930	100	2350	5	1	70473377	2174	25.92	1.98	12	0.02	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.77	N	045390	100	71 억	3582671	N	N	277	N	N
154	20230803	160418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-75	5	-2.36	1504371485	486078	105.59	3175	3175	3060	4125	2225	3175	3094.91	5.20	-78991	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2185	26.05	1.99	12	0.69	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.82	N	045390	100	71 억	3661563	N	N	277	N	N
155	20230803	150421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-75	5	-2.36	1445972185	467246	101.50	3175	3175	3060	4125	2225	3175	3094.67	5.20	-80865	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2185	26.05	1.99	12	0.66	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
156	20230803	140416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-75	5	-2.36	1364387405	440876	95.77	3175	3175	3060	4125	2225	3175	3094.72	5.20	-80582	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2185	26.05	1.99	12	0.63	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
157	20230803	130420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-80	5	-2.52	1301334550	420468	91.34	3175	3175	3060	4125	2225	3175	3094.97	5.20	-84188	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2181	26.01	1.98	12	0.60	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
158	20230803	120421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-95	5	-2.99	1214917645	392401	85.24	3175	3175	3060	4125	2225	3175	3096.11	5.20	-93108	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2171	25.88	1.97	12	0.56	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
159	20230803	110416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-95	5	-2.99	908659810	292602	63.56	3175	3175	3070	4125	2225	3175	3105.45	5.20	-75107	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2171	25.88	1.97	12	0.42	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
160	20230803	100416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-75	5	-2.36	621872600	199669	43.37	3175	3175	3085	4125	2225	3175	3114.52	5.20	-48606	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2185	26.05	1.99	12	0.28	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
161	20230803	090416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-50	5	-1.57	99438625	31544	6.85	3175	3175	3125	4125	2225	3175	3152.38	5.20	-17637	3251	3212	3176	3137	3101	3232	3157	71	950	100	2410	5	1	70473377	2202	26.26	2.00	12	0.04	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.82	N	045390	100	71 억	3661563	N	N	2	N	N
162	20230802	160418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-5	5	-0.16	1448857460	458226	103.63	3155	3215	3140	4130	2230	3180	3161.88	5.26	-42843	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2238	26.68	2.03	12	0.65	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.83	N	045390	100	71 억	3704406	N	N	2	N	N
163	20230802	150423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	-25	5	-0.79	1289197040	407714	92.20	3155	3215	3140	4130	2230	3180	3162.01	5.26	-28812	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2223	26.51	2.02	12	0.58	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
164	20230802	140419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	-35	5	-1.10	1227532775	388129	87.77	3155	3215	3140	4130	2230	3180	3162.69	5.26	-26766	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2216	26.43	2.01	12	0.55	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2940	6.97	20230726	4380	-28.20	20221118	2465	27.59	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
165	20230802	130417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-20	5	-0.63	983144925	310404	70.20	3155	3215	3140	4130	2230	3180	3167.30	5.26	-12704	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2227	26.55	2.02	12	0.44	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
166	20230802	120414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	-10	5	-0.31	799813010	252243	57.04	3155	3215	3150	4130	2230	3180	3170.80	5.26	5261	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2234	26.64	2.03	12	0.36	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
167	20230802	110412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	0	3	0.00	543506225	171382	38.76	3155	3215	3150	4130	2230	3180	3171.31	5.26	8507	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2241	26.72	2.04	12	0.24	119.00	1561.00	4380	20221118	-27.40	2465	20221013	29.01	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2465	29.01	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
168	20230802	100414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	-10	5	-0.31	329459010	104033	23.53	3155	3215	3150	4130	2230	3180	3166.86	5.26	8238	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2234	26.64	2.03	12	0.15	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
169	20230802	090413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-5	5	-0.16	61720430	19561	4.42	3155	3175	3150	4130	2230	3180	3155.15	5.26	5122	3240	3210	3170	3140	3100	3190	3120	71	950	100	2410	5	1	70473377	2238	26.68	2.03	12	0.03	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.83	N	045390	100	71 억	3704406	N	N	3	N	N
170	20230801	160416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	-10	5	-0.31	1393760920	440126	92.60	3185	3200	3130	4145	2235	3190	3166.70	5.21	29775	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2241	26.72	2.04	12	0.62	119.00	1561.00	4380	20221118	-27.40	2465	20221013	29.01	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2465	29.01	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
171	20230801	150412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	-10	5	-0.31	1277025105	403439	84.88	3185	3200	3130	4145	2235	3190	3165.34	5.21	28758	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2241	26.72	2.04	12	0.57	119.00	1561.00	4380	20221118	-27.40	2465	20221013	29.01	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2465	29.01	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
172	20230801	140420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	-35	5	-1.10	1019438400	321782	67.70	3185	3200	3130	4145	2235	3190	3168.10	5.21	-8724	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2223	26.51	2.02	12	0.46	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
173	20230801	130412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-15	5	-0.47	693988640	218701	46.01	3185	3200	3150	4145	2235	3190	3173.22	5.21	20844	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2238	26.68	2.03	12	0.31	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
174	20230801	120412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-15	5	-0.47	605462055	190789	40.14	3185	3200	3150	4145	2235	3190	3173.45	5.21	20816	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2238	26.68	2.03	12	0.27	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
175	20230801	110411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-15	5	-0.47	479810695	151132	31.80	3185	3200	3150	4145	2235	3190	3174.77	5.21	15613	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2238	26.68	2.03	12	0.21	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
176	20230801	100414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	-10	5	-0.31	346871745	109304	23.00	3185	3200	3150	4145	2235	3190	3173.44	5.21	11507	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2241	26.72	2.04	12	0.16	119.00	1561.00	4380	20221118	-27.40	2465	20221013	29.01	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2465	29.01	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N
177	20230801	090409	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	-5	5	-0.16	22615915	7123	1.50	3185	3200	3150	4145	2235	3190	3174.82	5.21	-2701	3256	3222	3161	3127	3066	3240	3145	71	955	100	2420	5	1	70473377	2245	26.76	2.04	12	0.01	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.86	N	045390	100	71 억	3674631	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History