KissMeData/119850/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	160819	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4250	-10	5	-0.23	5384981915	1222460	1086.35	4250	4560	4215	5530	2985	4260	4405.62	5.22	-107038	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	699	2.55	0.60	12	7.43	1665.00	7123.00	6910	20230525	-38.49	3205	20221013	32.61	6910	-38.49	20230525	3420	24.27	20230103	6910	-38.49	20230525	3205	32.61	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
3	20230831	151026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	0	3	0.00	5273036885	1196138	1062.96	4250	4560	4215	5530	2985	4260	4408.39	5.22	-109648	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	701	2.56	0.60	12	7.27	1665.00	7123.00	6910	20230525	-38.35	3205	20221013	32.92	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3205	32.92	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
4	20230831	141129	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	30	2	0.70	5154575645	1168462	1038.37	4250	4560	4215	5530	2985	4260	4411.42	5.22	-103722	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	706	2.58	0.60	12	7.10	1665.00	7123.00	6910	20230525	-37.92	3205	20221013	33.85	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3205	33.85	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
5	20230831	131055	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4305	45	2	1.06	4920894950	1113748	989.74	4250	4560	4215	5530	2985	4260	4418.32	5.22	-114251	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	708	2.59	0.60	12	6.77	1665.00	7123.00	6910	20230525	-37.70	3205	20221013	34.32	6910	-37.70	20230525	3420	25.88	20230103	6910	-37.70	20230525	3205	34.32	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
6	20230831	121123	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4310	50	2	1.17	4769339570	1078522	958.44	4250	4560	4215	5530	2985	4260	4422.11	5.22	-108657	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	709	2.59	0.61	12	6.56	1665.00	7123.00	6910	20230525	-37.63	3205	20221013	34.48	6910	-37.63	20230525	3420	26.02	20230103	6910	-37.63	20230525	3205	34.48	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
7	20230831	111554	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4375	115	2	2.70	4605391685	1040639	924.77	4250	4560	4215	5530	2985	4260	4425.54	5.22	-104531	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	720	2.63	0.61	12	6.33	1665.00	7123.00	6910	20230525	-36.69	3205	20221013	36.51	6910	-36.69	20230525	3420	27.92	20230103	6910	-36.69	20230525	3205	36.51	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
8	20230831	101213	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4315	55	2	1.29	3757839330	846291	752.06	4250	4560	4215	5530	2985	4260	4440.36	5.22	-84039	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	710	2.59	0.61	12	5.14	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
9	20230831	091039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	30	2	0.70	27422185	6447	5.73	4250	4290	4215	5530	2985	4260	4253.48	5.22	-1104	4346	4302	4256	4212	4166	4325	4235	84	1270	500	2720	5	1	16448909	706	2.58	0.60	12	0.04	1665.00	7123.00	6910	20230525	-37.92	3205	20221013	33.85	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3205	33.85	20221013	5.22	N	119850	500	83 억	858919	N	N	0	N	N
10	20230830	160822	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	30	2	0.71	479218035	112467	129.47	4235	4300	4210	5490	2965	4230	4260.97	5.30	-11820	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	701	2.56	0.60	12	0.68	1665.00	7123.00	6910	20230525	-38.35	3205	20221013	32.92	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3205	32.92	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
11	20230830	151002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	30	2	0.71	454254920	106605	122.72	4235	4300	4210	5490	2965	4230	4261.10	5.30	-13027	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	701	2.56	0.60	12	0.65	1665.00	7123.00	6910	20230525	-38.35	3205	20221013	32.92	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3205	32.92	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
12	20230830	141050	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	25	2	0.59	380579775	89225	102.72	4235	4300	4210	5490	2965	4230	4265.39	5.30	-13883	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	700	2.56	0.60	12	0.54	1665.00	7123.00	6910	20230525	-38.42	3205	20221013	32.76	6910	-38.42	20230525	3420	24.42	20230103	6910	-38.42	20230525	3205	32.76	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
13	20230830	131038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	40	2	0.95	332050070	77837	89.61	4235	4300	4210	5490	2965	4230	4265.97	5.30	-10222	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	702	2.56	0.60	12	0.47	1665.00	7123.00	6910	20230525	-38.21	3205	20221013	33.23	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3205	33.23	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
14	20230830	121050	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	25	2	0.59	306130120	71764	82.62	4235	4300	4210	5490	2965	4230	4265.79	5.30	-8707	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	700	2.56	0.60	12	0.44	1665.00	7123.00	6910	20230525	-38.42	3205	20221013	32.76	6910	-38.42	20230525	3420	24.42	20230103	6910	-38.42	20230525	3205	32.76	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
15	20230830	111536	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	35	2	0.83	283262300	66392	76.43	4235	4300	4210	5490	2965	4230	4266.51	5.30	-6940	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	702	2.56	0.60	12	0.40	1665.00	7123.00	6910	20230525	-38.28	3205	20221013	33.07	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3205	33.07	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
16	20230830	101126	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	35	2	0.83	188797005	44303	51.00	4235	4285	4210	5490	2965	4230	4261.49	5.30	-4649	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	702	2.56	0.60	12	0.27	1665.00	7123.00	6910	20230525	-38.28	3205	20221013	33.07	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3205	33.07	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
17	20230830	091023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	25	2	0.59	44154310	10391	11.96	4235	4265	4210	5490	2965	4230	4249.28	5.30	592	4280	4255	4210	4185	4140	4267	4197	84	1260	500	2700	5	1	16448909	700	2.56	0.60	12	0.06	1665.00	7123.00	6910	20230525	-38.42	3205	20221013	32.76	6910	-38.42	20230525	3420	24.42	20230103	6910	-38.42	20230525	3205	32.76	20221013	5.25	N	119850	500	83 억	872105	N	N	0	N	N
18	20230829	160817	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4230	35	2	0.83	360180450	85767	73.31	4165	4235	4165	5450	2940	4195	4199.52	5.21	14358	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	696	2.54	0.59	12	0.52	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
19	20230829	151010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4230	35	2	0.83	324117710	77202	65.99	4165	4235	4165	5450	2940	4195	4198.31	5.21	13314	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	696	2.54	0.59	12	0.47	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
20	20230829	141125	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	5	2	0.12	286323985	68251	58.34	4165	4230	4165	5450	2940	4195	4195.16	5.21	12532	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	691	2.52	0.59	12	0.41	1665.00	7123.00	6910	20230525	-39.22	3205	20221013	31.05	6910	-39.22	20230525	3420	22.81	20230103	6910	-39.22	20230525	3205	31.05	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
21	20230829	131038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4205	10	2	0.24	207672155	49489	42.30	4165	4230	4165	5450	2940	4195	4196.33	5.21	12043	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	692	2.53	0.59	12	0.30	1665.00	7123.00	6910	20230525	-39.15	3205	20221013	31.20	6910	-39.15	20230525	3420	22.95	20230103	6910	-39.15	20230525	3205	31.20	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
22	20230829	121111	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4195	0	3	0.00	193325685	46073	39.38	4165	4230	4165	5450	2940	4195	4196.07	5.21	12866	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	690	2.52	0.59	12	0.28	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
23	20230829	111748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	5	2	0.12	172847620	41194	35.21	4165	4230	4165	5450	2940	4195	4195.94	5.21	13413	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	691	2.52	0.59	12	0.25	1665.00	7123.00	6910	20230525	-39.22	3205	20221013	31.05	6910	-39.22	20230525	3420	22.81	20230103	6910	-39.22	20230525	3205	31.05	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
24	20230829	101202	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4205	10	2	0.24	129298445	30859	26.38	4165	4230	4165	5450	2940	4195	4189.98	5.21	11397	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	692	2.53	0.59	12	0.19	1665.00	7123.00	6910	20230525	-39.15	3205	20221013	31.20	6910	-39.15	20230525	3420	22.95	20230103	6910	-39.15	20230525	3205	31.20	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
25	20230829	090803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	5	2	0.12	72323545	17334	14.82	4165	4200	4165	5450	2940	4195	4172.35	5.21	5548	4308	4251	4168	4111	4028	4280	4140	84	1255	500	2680	5	1	16448909	691	2.52	0.59	12	0.11	1665.00	7123.00	6910	20230525	-39.22	3205	20221013	31.05	6910	-39.22	20230525	3420	22.81	20230103	6910	-39.22	20230525	3205	31.05	20221013	5.35	N	119850	500	83 억	856495	N	N	0	N	N
26	20230828	160753	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4195	115	2	2.82	486946180	116171	165.98	4130	4225	4085	5300	2860	4080	4191.62	5.06	22439	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	690	2.52	0.59	12	0.71	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
27	20230828	150803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	130	2	3.19	426155140	101713	145.33	4130	4225	4085	5300	2860	4080	4189.78	5.06	19497	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	692	2.53	0.59	12	0.62	1665.00	7123.00	6910	20230525	-39.07	3205	20221013	31.36	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3205	31.36	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
28	20230828	140803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4195	115	2	2.82	352715560	84248	120.37	4130	4225	4085	5300	2860	4080	4186.63	5.06	14049	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	690	2.52	0.59	12	0.51	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
29	20230828	130811	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	130	2	3.19	330051075	78850	112.66	4130	4225	4085	5300	2860	4080	4185.81	5.06	14407	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	692	2.53	0.59	12	0.48	1665.00	7123.00	6910	20230525	-39.07	3205	20221013	31.36	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3205	31.36	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
30	20230828	120803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4195	115	2	2.82	266836755	63835	91.21	4130	4225	4085	5300	2860	4080	4180.10	5.06	15724	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	690	2.52	0.59	12	0.39	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
31	20230828	110758	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4195	115	2	2.82	209596400	50186	71.71	4130	4225	4085	5300	2860	4080	4176.39	5.06	14320	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	690	2.52	0.59	12	0.31	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
32	20230828	100751	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	70	2	1.72	47784885	11595	16.57	4130	4165	4085	5300	2860	4080	4121.16	5.06	3888	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	683	2.49	0.58	12	0.07	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
33	20230828	090803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	10	2	0.25	13373150	3260	4.66	4130	4130	4085	5300	2860	4080	4102.19	5.06	-289	4236	4157	4106	4027	3976	4132	4002	84	1220	500	2610	5	1	16448909	673	2.46	0.57	12	0.02	1665.00	7123.00	6910	20230525	-40.81	3205	20221013	27.61	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3205	27.61	20221013	5.41	N	119850	500	83 억	833037	N	N	0	N	N
34	20230825	160758	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4080	-80	5	-1.92	284401350	69519	93.39	4150	4185	4055	5400	2915	4160	4091.05	5.09	-4255	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	671	2.45	0.57	12	0.42	1665.00	7123.00	6910	20230525	-40.96	3205	20221013	27.30	6910	-40.96	20230525	3420	19.30	20230103	6910	-40.96	20230525	3205	27.30	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
35	20230825	150802	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-90	5	-2.16	265315300	64838	87.10	4150	4185	4055	5400	2915	4160	4091.97	5.09	-6507	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	669	2.44	0.57	12	0.39	1665.00	7123.00	6910	20230525	-41.10	3205	20221013	26.99	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3205	26.99	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
36	20230825	140800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-90	5	-2.16	219302400	53552	71.94	4150	4185	4055	5400	2915	4160	4095.13	5.09	-5560	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	669	2.44	0.57	12	0.33	1665.00	7123.00	6910	20230525	-41.10	3205	20221013	26.99	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3205	26.99	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
37	20230825	130755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4080	-80	5	-1.92	198390625	48414	65.04	4150	4185	4055	5400	2915	4160	4097.79	5.09	-3477	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	671	2.45	0.57	12	0.29	1665.00	7123.00	6910	20230525	-40.96	3205	20221013	27.30	6910	-40.96	20230525	3420	19.30	20230103	6910	-40.96	20230525	3205	27.30	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
38	20230825	120757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-90	5	-2.16	162616200	39616	53.22	4150	4185	4060	5400	2915	4160	4104.81	5.09	-2097	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	669	2.44	0.57	12	0.24	1665.00	7123.00	6910	20230525	-41.10	3205	20221013	26.99	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3205	26.99	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
39	20230825	110759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	-40	5	-0.96	69930125	16922	22.73	4150	4185	4095	5400	2915	4160	4132.50	5.09	-1036	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	678	2.47	0.58	12	0.10	1665.00	7123.00	6910	20230525	-40.38	3205	20221013	28.55	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3205	28.55	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
40	20230825	100759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	-10	5	-0.24	55490100	13413	18.02	4150	4185	4095	5400	2915	4160	4137.04	5.09	-759	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	683	2.49	0.58	12	0.08	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
41	20230825	090756	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	-10	5	-0.24	30478190	7379	9.91	4150	4150	4095	5400	2915	4160	4130.40	5.09	1978	4223	4191	4138	4106	4053	4207	4122	84	1240	500	2660	5	1	16448909	683	2.49	0.58	12	0.04	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.46	N	119850	500	83 억	837939	N	N	0	N	N
42	20230824	160751	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	30	2	0.73	306544940	74273	77.40	4130	4170	4085	5360	2895	4130	4127.27	5.10	-808	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	684	2.50	0.58	12	0.45	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
43	20230824	150750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	30	2	0.73	287481285	69688	72.62	4130	4170	4085	5360	2895	4130	4125.26	5.10	-961	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	684	2.50	0.58	12	0.42	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
44	20230824	140752	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	0	3	0.00	254379270	61693	64.29	4130	4170	4085	5360	2895	4130	4123.31	5.10	-3205	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	679	2.48	0.58	12	0.38	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
45	20230824	130756	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	-5	5	-0.12	229209740	55590	57.93	4130	4170	4085	5360	2895	4130	4123.22	5.10	-3047	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	679	2.48	0.58	12	0.34	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
46	20230824	120757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	10	2	0.24	190941105	46342	48.29	4130	4170	4085	5360	2895	4130	4120.26	5.10	-3243	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	681	2.49	0.58	12	0.28	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
47	20230824	110755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	20	2	0.48	167171815	40604	42.31	4130	4170	4085	5360	2895	4130	4117.13	5.10	-2644	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	683	2.49	0.58	12	0.25	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
48	20230824	100750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	0	3	0.00	93612680	22756	23.71	4130	4170	4085	5360	2895	4130	4113.76	5.10	-2031	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	679	2.48	0.58	12	0.14	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
49	20230824	090753	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	20	2	0.48	6380270	1544	1.61	4130	4155	4120	5360	2895	4130	4132.30	5.10	114	4273	4201	4143	4071	4013	4172	4042	84	1230	500	2640	5	1	16448909	683	2.49	0.58	12	0.01	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.32	N	119850	500	83 억	839361	N	N	0	N	N
50	20230823	160750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	35	2	0.85	390319980	94135	89.95	4150	4215	4085	5320	2870	4095	4146.40	4.99	18266	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	679	2.48	0.58	12	0.57	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
51	20230823	150749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	55	2	1.34	357826275	86273	82.43	4150	4215	4085	5320	2870	4095	4147.60	4.99	17787	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	683	2.49	0.58	12	0.52	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
52	20230823	140753	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	15	2	0.37	320602790	77266	73.83	4150	4215	4085	5320	2870	4095	4149.34	4.99	19996	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	676	2.47	0.58	12	0.47	1665.00	7123.00	6910	20230525	-40.52	3205	20221013	28.24	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3205	28.24	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
53	20230823	130747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4170	75	2	1.83	274845220	66142	63.20	4150	4215	4085	5320	2870	4095	4155.38	4.99	15909	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	686	2.50	0.59	12	0.40	1665.00	7123.00	6910	20230525	-39.65	3205	20221013	30.11	6910	-39.65	20230525	3420	21.93	20230103	6910	-39.65	20230525	3205	30.11	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
54	20230823	120754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4155	60	2	1.47	245721245	59136	56.51	4150	4215	4085	5320	2870	4095	4155.19	4.99	16121	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	683	2.50	0.58	12	0.36	1665.00	7123.00	6910	20230525	-39.87	3205	20221013	29.64	6910	-39.87	20230525	3420	21.49	20230103	6910	-39.87	20230525	3205	29.64	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
55	20230823	110749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4165	70	2	1.71	198681770	47813	45.69	4150	4215	4085	5320	2870	4095	4155.39	4.99	13808	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	685	2.50	0.58	12	0.29	1665.00	7123.00	6910	20230525	-39.73	3205	20221013	29.95	6910	-39.73	20230525	3420	21.78	20230103	6910	-39.73	20230525	3205	29.95	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
56	20230823	100748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4155	60	2	1.47	112417675	27195	25.99	4150	4180	4085	5320	2870	4095	4133.76	4.99	12396	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	683	2.50	0.58	12	0.17	1665.00	7123.00	6910	20230525	-39.87	3205	20221013	29.64	6910	-39.87	20230525	3420	21.49	20230103	6910	-39.87	20230525	3205	29.64	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
57	20230823	090756	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	45	2	1.10	9166700	2212	2.11	4150	4150	4115	5320	2870	4095	4144.08	4.99	-830	4198	4146	4108	4056	4018	4127	4037	84	1225	500	2620	5	1	16448909	681	2.49	0.58	12	0.01	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.31	N	119850	500	83 억	820507	N	N	0	N	N
58	20230822	160745	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4095	-20	5	-0.49	429922255	104444	135.72	4130	4160	4070	5340	2885	4115	4116.34	5.03	-8983	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	674	2.46	0.57	12	0.63	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
59	20230822	150746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	0	3	0.00	378563225	91971	119.52	4130	4160	4070	5340	2885	4115	4116.12	5.03	-8735	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	677	2.47	0.58	12	0.56	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
60	20230822	140747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4135	20	2	0.49	319047200	77497	100.71	4130	4160	4070	5340	2885	4115	4116.90	5.03	-8074	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	680	2.48	0.58	12	0.47	1665.00	7123.00	6910	20230525	-40.16	3205	20221013	29.02	6910	-40.16	20230525	3420	20.91	20230103	6910	-40.16	20230525	3205	29.02	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
61	20230822	130743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	10	2	0.24	229003265	55592	72.24	4130	4160	4070	5340	2885	4115	4119.36	5.03	-7392	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	679	2.48	0.58	12	0.34	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
62	20230822	120733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4135	20	2	0.49	166724590	40525	52.66	4130	4160	4070	5340	2885	4115	4114.12	5.03	-10756	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	680	2.48	0.58	12	0.25	1665.00	7123.00	6910	20230525	-40.16	3205	20221013	29.02	6910	-40.16	20230525	3420	20.91	20230103	6910	-40.16	20230525	3205	29.02	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
63	20230822	110743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4105	-10	5	-0.24	106215560	25897	33.65	4130	4150	4070	5340	2885	4115	4101.46	5.03	-5876	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	675	2.47	0.58	12	0.16	1665.00	7123.00	6910	20230525	-40.59	3205	20221013	28.08	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3205	28.08	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
64	20230822	100741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4095	-20	5	-0.49	64040825	15625	20.30	4130	4150	4070	5340	2885	4115	4098.61	5.03	-8181	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	674	2.46	0.57	12	0.09	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
65	20230822	090744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	0	3	0.00	16924290	4110	5.34	4130	4150	4085	5340	2885	4115	4117.83	5.03	-2525	4231	4172	4091	4032	3951	4202	4062	84	1225	500	2630	5	1	16448909	677	2.47	0.58	12	0.02	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.41	N	119850	500	83 억	827283	N	N	0	N	N
66	20230821	160740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	50	2	1.23	313552460	76754	84.10	4065	4150	4010	5280	2850	4065	4085.10	5.04	-2369	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	677	2.47	0.58	12	0.47	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
67	20230821	150746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4105	40	2	0.98	290288245	71075	77.88	4065	4150	4010	5280	2850	4065	4084.25	5.04	-1575	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	675	2.47	0.58	12	0.43	1665.00	7123.00	6910	20230525	-40.59	3205	20221013	28.08	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3205	28.08	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
68	20230821	140744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	25	2	0.62	229549270	56268	61.66	4065	4150	4010	5280	2850	4065	4079.57	5.04	-2408	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	673	2.46	0.57	12	0.34	1665.00	7123.00	6910	20230525	-40.81	3205	20221013	27.61	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3205	27.61	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
69	20230821	130751	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4085	20	2	0.49	211411655	51831	56.79	4065	4150	4010	5280	2850	4065	4078.87	5.04	-1953	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	672	2.45	0.57	12	0.32	1665.00	7123.00	6910	20230525	-40.88	3205	20221013	27.46	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3205	27.46	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
70	20230821	120748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4080	15	2	0.37	201862935	49493	54.23	4065	4150	4010	5280	2850	4065	4078.62	5.04	-1610	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	671	2.45	0.57	12	0.30	1665.00	7123.00	6910	20230525	-40.96	3205	20221013	27.30	6910	-40.96	20230525	3420	19.30	20230103	6910	-40.96	20230525	3205	27.30	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
71	20230821	110742	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4105	40	2	0.98	177909500	43643	47.82	4065	4150	4010	5280	2850	4065	4076.47	5.04	1586	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	675	2.47	0.58	12	0.27	1665.00	7123.00	6910	20230525	-40.59	3205	20221013	28.08	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3205	28.08	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
72	20230821	100741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	50	2	1.23	133350550	32849	35.99	4065	4140	4010	5280	2850	4065	4059.50	5.04	5565	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	677	2.47	0.58	12	0.20	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
73	20230821	090749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-35	5	-0.86	6157640	1520	1.67	4065	4065	4030	5280	2850	4065	4051.08	5.04	67	4155	4110	4020	3975	3885	4132	3997	84	1215	500	2600	5	1	16448909	663	2.42	0.57	12	0.01	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.51	N	119850	500	83 억	829651	N	N	0	N	N
74	20230818	160742	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4065	10	2	0.25	364072630	90994	102.06	3975	4065	3930	5270	2840	4055	4000.92	4.93	17918	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	669	2.44	0.57	12	0.55	1665.00	7123.00	6910	20230525	-41.17	3205	20221013	26.83	6910	-41.17	20230525	3420	18.86	20230103	6910	-41.17	20230525	3205	26.83	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
75	20230818	150734	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	-15	5	-0.37	341340830	85385	95.77	3975	4045	3930	5270	2840	4055	3997.67	4.93	15673	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	665	2.43	0.57	12	0.52	1665.00	7123.00	6910	20230525	-41.53	3205	20221013	26.05	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3205	26.05	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
76	20230818	140740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-25	5	-0.62	292432765	73231	82.13	3975	4045	3930	5270	2840	4055	3993.29	4.93	7044	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	663	2.42	0.57	12	0.45	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
77	20230818	130734	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	-20	5	-0.49	266687685	66815	74.94	3975	4045	3930	5270	2840	4055	3991.43	4.93	6975	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	664	2.42	0.57	12	0.41	1665.00	7123.00	6910	20230525	-41.61	3205	20221013	25.90	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3205	25.90	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
78	20230818	120747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	-20	5	-0.49	235387685	59034	66.21	3975	4045	3930	5270	2840	4055	3987.32	4.93	5560	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	664	2.42	0.57	12	0.36	1665.00	7123.00	6910	20230525	-41.61	3205	20221013	25.90	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3205	25.90	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
79	20230818	110737	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-25	5	-0.62	179282345	45045	50.52	3975	4045	3930	5270	2840	4055	3980.07	4.93	2156	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	663	2.42	0.57	12	0.27	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
80	20230818	100742	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3995	-60	5	-1.48	153000015	38499	43.18	3975	4035	3930	5270	2840	4055	3974.13	4.93	-817	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	657	2.40	0.56	12	0.23	1665.00	7123.00	6910	20230525	-42.19	3205	20221013	24.65	6910	-42.19	20230525	3420	16.81	20230103	6910	-42.19	20230525	3205	24.65	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
81	20230818	090744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3990	-65	5	-1.60	4628350	1163	1.30	3975	4035	3970	5270	2840	4055	3979.66	4.93	-155	4171	4112	4006	3947	3841	4142	3977	84	1215	500	2590	5	1	16448909	656	2.40	0.56	12	0.01	1665.00	7123.00	6910	20230525	-42.26	3205	20221013	24.49	6910	-42.26	20230525	3420	16.67	20230103	6910	-42.26	20230525	3205	24.49	20221013	5.33	N	119850	500	83 억	811733	N	N	2	N	N
82	20230817	160741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4055	25	2	0.62	351432105	88367	43.32	4045	4065	3900	5230	2825	4030	3976.70	4.91	2561	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	667	2.44	0.57	12	0.54	1665.00	7123.00	6910	20230525	-41.32	3205	20221013	26.52	6910	-41.32	20230525	3420	18.57	20230103	6910	-41.32	20230525	3205	26.52	20221013	5.36	N	119850	500	83 억	808126	N	N	2	N	N
83	20230817	150746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4055	25	2	0.62	330951010	83308	40.84	4045	4065	3900	5230	2825	4030	3972.57	4.91	1183	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	667	2.44	0.57	12	0.51	1665.00	7123.00	6910	20230525	-41.32	3205	20221013	26.52	6910	-41.32	20230525	3420	18.57	20230103	6910	-41.32	20230525	3205	26.52	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
84	20230817	140740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4015	-15	5	-0.37	276066565	69712	34.17	4045	4050	3900	5230	2825	4030	3960.03	4.91	-2337	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	660	2.41	0.56	12	0.42	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
85	20230817	130738	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4000	-30	5	-0.74	264355475	66791	32.74	4045	4050	3900	5230	2825	4030	3957.87	4.91	-1990	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	658	2.40	0.56	12	0.41	1665.00	7123.00	6910	20230525	-42.11	3205	20221013	24.80	6910	-42.11	20230525	3420	16.96	20230103	6910	-42.11	20230525	3205	24.80	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
86	20230817	120740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	-20	5	-0.50	242640010	61378	30.09	4045	4050	3900	5230	2825	4030	3953.12	4.91	-2022	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	660	2.41	0.56	12	0.37	1665.00	7123.00	6910	20230525	-41.97	3205	20221013	25.12	6910	-41.97	20230525	3420	17.25	20230103	6910	-41.97	20230525	3205	25.12	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
87	20230817	110740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3975	-55	5	-1.36	224700855	56887	27.89	4045	4050	3900	5230	2825	4030	3949.85	4.91	-2238	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	654	2.39	0.56	12	0.35	1665.00	7123.00	6910	20230525	-42.47	3205	20221013	24.02	6910	-42.47	20230525	3420	16.23	20230103	6910	-42.47	20230525	3205	24.02	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
88	20230817	100735	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3970	-60	5	-1.49	185467160	47001	23.04	4045	4050	3900	5230	2825	4030	3945.90	4.91	3705	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	653	2.38	0.56	12	0.29	1665.00	7123.00	6910	20230525	-42.55	3205	20221013	23.87	6910	-42.55	20230525	3420	16.08	20230103	6910	-42.55	20230525	3205	23.87	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
89	20230817	090734	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3960	-70	5	-1.74	55334915	13893	6.81	4045	4050	3900	5230	2825	4030	3982.69	4.91	-1047	4316	4172	4086	3942	3856	4130	3900	84	1202	500	2570	5	1	16448909	651	2.38	0.56	12	0.08	1665.00	7123.00	6910	20230525	-42.69	3205	20221013	23.56	6910	-42.69	20230525	3420	15.79	20230103	6910	-42.69	20230525	3205	23.56	20221013	5.36	N	119850	500	83 억	808126	N	N	4	N	N
90	20230816	160740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-200	5	-4.73	821593425	202184	104.35	4230	4230	4000	5490	2965	4230	4063.41	5.38	-75602	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	663	2.42	0.57	12	1.23	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.31	N	119850	500	83 억	885089	N	N	4	N	N
91	20230816	150741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	-190	5	-4.49	786773075	193561	99.90	4230	4230	4000	5490	2965	4230	4064.43	5.38	-76423	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	665	2.43	0.57	12	1.18	1665.00	7123.00	6910	20230525	-41.53	3205	20221013	26.05	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3205	26.05	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
92	20230816	140738	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	-190	5	-4.49	757752450	186370	96.19	4230	4230	4000	5490	2965	4230	4065.54	5.38	-74521	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	665	2.43	0.57	12	1.13	1665.00	7123.00	6910	20230525	-41.53	3205	20221013	26.05	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3205	26.05	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
93	20230816	130736	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-200	5	-4.73	646071855	158601	81.86	4230	4230	4010	5490	2965	4230	4073.23	5.38	-71125	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	663	2.42	0.57	12	0.96	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
94	20230816	120747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	-190	5	-4.49	596209330	146247	75.48	4230	4230	4010	5490	2965	4230	4076.37	5.38	-68370	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	665	2.43	0.57	12	0.89	1665.00	7123.00	6910	20230525	-41.53	3205	20221013	26.05	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3205	26.05	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
95	20230816	110742	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-185	5	-4.37	553917170	135795	70.09	4230	4230	4010	5490	2965	4230	4078.68	5.38	-65766	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	665	2.43	0.57	12	0.83	1665.00	7123.00	6910	20230525	-41.46	3205	20221013	26.21	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3205	26.21	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
96	20230816	100741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-185	5	-4.37	395231640	96705	49.91	4230	4230	4020	5490	2965	4230	4086.47	5.38	-57501	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	665	2.43	0.57	12	0.59	1665.00	7123.00	6910	20230525	-41.46	3205	20221013	26.21	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3205	26.21	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
97	20230816	090738	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	-140	5	-3.31	117285665	28313	14.61	4230	4230	4065	5490	2965	4230	4141.38	5.38	-16089	4316	4272	4221	4177	4126	4295	4200	84	1262	500	2700	5	1	16448909	673	2.46	0.57	12	0.17	1665.00	7123.00	6910	20230525	-40.81	3205	20221013	27.61	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3205	27.61	20221013	5.31	N	119850	500	83 억	885089	N	N	18	N	N
98	20230814	160730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4230	70	2	1.68	815165840	193103	279.33	4205	4265	4170	5400	2915	4160	4221.40	5.70	-53562	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	696	2.54	0.59	12	1.17	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.29	N	119850	500	83 억	937001	N	N	18	N	N
99	20230814	150728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4240	80	2	1.92	778518910	184446	266.81	4205	4265	4170	5400	2915	4160	4220.85	5.70	-53413	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	697	2.55	0.60	12	1.12	1665.00	7123.00	6910	20230525	-38.64	3205	20221013	32.29	6910	-38.64	20230525	3420	23.98	20230103	6910	-38.64	20230525	3205	32.29	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
100	20230814	140729	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4225	65	2	1.56	661436645	156794	226.81	4205	4265	4170	5400	2915	4160	4218.51	5.70	-49748	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	695	2.54	0.59	12	0.95	1665.00	7123.00	6910	20230525	-38.86	3205	20221013	31.83	6910	-38.86	20230525	3420	23.54	20230103	6910	-38.86	20230525	3205	31.83	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
101	20230814	130723	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4230	70	2	1.68	598851860	141979	205.38	4205	4265	4170	5400	2915	4160	4217.89	5.70	-45320	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	696	2.54	0.59	12	0.86	1665.00	7123.00	6910	20230525	-38.78	3205	20221013	31.98	6910	-38.78	20230525	3420	23.68	20230103	6910	-38.78	20230525	3205	31.98	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
102	20230814	120728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4220	60	2	1.44	555942775	131850	190.72	4205	4265	4170	5400	2915	4160	4216.48	5.70	-42952	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	694	2.53	0.59	12	0.80	1665.00	7123.00	6910	20230525	-38.93	3205	20221013	31.67	6910	-38.93	20230525	3420	23.39	20230103	6910	-38.93	20230525	3205	31.67	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
103	20230814	110723	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4200	40	2	0.96	509134385	120711	174.61	4205	4265	4170	5400	2915	4160	4217.80	5.70	-40030	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	691	2.52	0.59	12	0.73	1665.00	7123.00	6910	20230525	-39.22	3205	20221013	31.05	6910	-39.22	20230525	3420	22.81	20230103	6910	-39.22	20230525	3205	31.05	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
104	20230814	100724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4240	80	2	1.92	316181415	74930	108.39	4205	4265	4170	5400	2915	4160	4219.69	5.70	-21386	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	697	2.55	0.60	12	0.46	1665.00	7123.00	6910	20230525	-38.64	3205	20221013	32.29	6910	-38.64	20230525	3420	23.98	20230103	6910	-38.64	20230525	3205	32.29	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
105	20230814	090723	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4170	10	2	0.24	78902645	18806	27.20	4205	4205	4170	5400	2915	4160	4195.61	5.70	-6044	4330	4245	4155	4070	3980	4287	4112	84	1242	500	2660	5	1	16448909	686	2.50	0.59	12	0.11	1665.00	7123.00	6910	20230525	-39.65	3205	20221013	30.11	6910	-39.65	20230525	3420	21.93	20230103	6910	-39.65	20230525	3205	30.11	20221013	5.29	N	119850	500	83 억	937001	N	N	3	N	N
106	20230811	160724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	40	2	0.97	283170140	68237	169.28	4080	4240	4065	5350	2885	4120	4149.80	5.76	-10661	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	684	2.50	0.58	12	0.41	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	5.37	N	119850	500	83 억	948090	N	N	3	N	N
107	20230811	150720	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4135	15	2	0.36	273118015	65812	163.26	4080	4240	4065	5350	2885	4120	4149.97	5.76	-9936	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	680	2.48	0.58	12	0.40	1665.00	7123.00	6910	20230525	-40.16	3205	20221013	29.02	6910	-40.16	20230525	3420	20.91	20230103	6910	-40.16	20230525	3205	29.02	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
108	20230811	140719	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	5	2	0.12	241543760	58180	144.33	4080	4240	4065	5350	2885	4120	4151.66	5.76	-9360	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	679	2.48	0.58	12	0.35	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
109	20230811	130718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4135	15	2	0.36	109682595	26588	65.96	4080	4160	4065	5350	2885	4120	4125.27	5.76	-576	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	680	2.48	0.58	12	0.16	1665.00	7123.00	6910	20230525	-40.16	3205	20221013	29.02	6910	-40.16	20230525	3420	20.91	20230103	6910	-40.16	20230525	3205	29.02	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
110	20230811	120712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	10	2	0.24	83052885	20157	50.00	4080	4160	4065	5350	2885	4120	4120.30	5.76	-298	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	679	2.48	0.58	12	0.12	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
111	20230811	110711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	20	2	0.49	81011440	19662	48.78	4080	4160	4065	5350	2885	4120	4120.20	5.76	-460	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	681	2.49	0.58	12	0.12	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
112	20230811	100710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	40	2	0.97	57581580	13973	34.66	4080	4160	4065	5350	2885	4120	4120.92	5.76	1089	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	684	2.50	0.58	12	0.08	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
113	20230811	090718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-50	5	-1.21	6639660	1629	4.04	4080	4115	4065	5350	2885	4120	4075.91	5.76	-111	4203	4161	4108	4066	4013	4135	4040	84	1232	500	2630	5	1	16448909	669	2.44	0.57	12	0.01	1665.00	7123.00	6910	20230525	-41.10	3205	20221013	26.99	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3205	26.99	20221013	5.37	N	119850	500	83 억	948090	N	N	0	N	N
114	20230810	160711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	-20	5	-0.48	164808435	40205	50.13	4150	4150	4055	5380	2900	4140	4099.20	5.80	-6229	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	678	2.47	0.58	12	0.24	1665.00	7123.00	6910	20230525	-40.38	3205	20221013	28.55	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3205	28.55	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
115	20230810	150708	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	-30	5	-0.72	149446710	36456	45.46	4150	4150	4055	5380	2900	4140	4099.37	5.80	-5475	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	676	2.47	0.58	12	0.22	1665.00	7123.00	6910	20230525	-40.52	3205	20221013	28.24	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3205	28.24	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
116	20230810	140708	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4095	-45	5	-1.09	124994295	30496	38.03	4150	4150	4055	5380	2900	4140	4098.71	5.80	-8956	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	674	2.46	0.57	12	0.19	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
117	20230810	130702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	-50	5	-1.21	102426820	24974	31.14	4150	4150	4055	5380	2900	4140	4101.34	5.80	-7318	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	673	2.46	0.57	12	0.15	1665.00	7123.00	6910	20230525	-40.81	3205	20221013	27.61	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3205	27.61	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
118	20230810	120714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4095	-45	5	-1.09	79673710	19413	24.21	4150	4150	4055	5380	2900	4140	4104.14	5.80	-7292	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	674	2.46	0.57	12	0.12	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
119	20230810	110715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4095	-45	5	-1.09	71087010	17312	21.59	4150	4150	4055	5380	2900	4140	4106.23	5.80	-6672	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	674	2.46	0.57	12	0.11	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
120	20230810	100711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	-65	5	-1.57	58838265	14312	17.85	4150	4150	4055	5380	2900	4140	4111.11	5.80	-6450	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	670	2.45	0.57	12	0.09	1665.00	7123.00	6910	20230525	-41.03	3205	20221013	27.15	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3205	27.15	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
121	20230810	090720	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4145	5	2	0.12	19541310	4717	5.88	4150	4150	4120	5380	2900	4140	4142.74	5.80	-3127	4236	4187	4096	4047	3956	4212	4072	84	1240	500	2640	5	1	16448909	682	2.49	0.58	12	0.03	1665.00	7123.00	6910	20230525	-40.01	3205	20221013	29.33	6910	-40.01	20230525	3420	21.20	20230103	6910	-40.01	20230525	3205	29.33	20221013	5.39	N	119850	500	83 억	954448	N	N	0	N	N
122	20230809	160709	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	130	2	3.24	323763285	79253	123.73	4010	4145	4005	5210	2810	4010	4085.08	5.64	25804	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	681	2.49	0.58	12	0.48	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
123	20230809	150701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	120	2	2.99	310271265	75992	118.64	4010	4145	4005	5210	2810	4010	4082.95	5.64	26112	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	679	2.48	0.58	12	0.46	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
124	20230809	140700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	100	2	2.49	266159750	65311	101.97	4010	4140	4005	5210	2810	4010	4075.27	5.64	27106	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	676	2.47	0.58	12	0.40	1665.00	7123.00	6910	20230525	-40.52	3205	20221013	28.24	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3205	28.24	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
125	20230809	130716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	100	2	2.49	214779890	52848	82.51	4010	4130	4005	5210	2810	4010	4064.11	5.64	27223	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	676	2.47	0.58	12	0.32	1665.00	7123.00	6910	20230525	-40.52	3205	20221013	28.24	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3205	28.24	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
126	20230809	120713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4055	45	2	1.12	137936315	34063	53.18	4010	4090	4005	5210	2810	4010	4049.45	5.64	17426	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	667	2.44	0.57	12	0.21	1665.00	7123.00	6910	20230525	-41.32	3205	20221013	26.52	6910	-41.32	20230525	3420	18.57	20230103	6910	-41.32	20230525	3205	26.52	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
127	20230809	110710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	65	2	1.62	85303535	21092	32.93	4010	4090	4005	5210	2810	4010	4044.35	5.64	10226	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	670	2.45	0.57	12	0.13	1665.00	7123.00	6910	20230525	-41.03	3205	20221013	27.15	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3205	27.15	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
128	20230809	100659	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	30	2	0.75	33241240	8258	12.89	4010	4050	4005	5210	2810	4010	4025.34	5.64	1763	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	665	2.43	0.57	12	0.05	1665.00	7123.00	6910	20230525	-41.53	3205	20221013	26.05	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3205	26.05	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
129	20230809	090702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	25	2	0.62	2077075	518	0.81	4010	4035	4005	5210	2810	4010	4009.80	5.64	-147	4196	4102	4056	3962	3916	4080	3940	84	1200	500	2560	5	1	16448909	664	2.42	0.57	12	0.00	1665.00	7123.00	6910	20230525	-41.61	3205	20221013	25.90	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3205	25.90	20221013	5.38	N	119850	500	83 억	927534	N	N	0	N	N
130	20230808	160716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	-115	5	-2.79	252054195	62189	65.85	4110	4150	4010	5360	2890	4125	4053.43	5.72	-13335	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	660	2.41	0.56	12	0.38	1665.00	7123.00	6910	20230525	-41.97	3205	20221013	25.12	6910	-41.97	20230525	3420	17.25	20230103	6910	-41.97	20230525	3205	25.12	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
131	20230808	150707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4025	-100	5	-2.42	222676280	54873	58.10	4110	4150	4010	5360	2890	4125	4058.03	5.72	-13676	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	662	2.42	0.57	12	0.33	1665.00	7123.00	6910	20230525	-41.75	3205	20221013	25.59	6910	-41.75	20230525	3420	17.69	20230103	6910	-41.75	20230525	3205	25.59	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
132	20230808	140704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	-90	5	-2.18	182210840	44821	47.46	4110	4150	4025	5360	2890	4125	4065.30	5.72	-11054	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	664	2.42	0.57	12	0.27	1665.00	7123.00	6910	20230525	-41.61	3205	20221013	25.90	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3205	25.90	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
133	20230808	130657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-80	5	-1.94	164882415	40539	42.92	4110	4150	4025	5360	2890	4125	4067.25	5.72	-8009	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	665	2.43	0.57	12	0.25	1665.00	7123.00	6910	20230525	-41.46	3205	20221013	26.21	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3205	26.21	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
134	20230808	120703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	-90	5	-2.18	146753715	36058	38.18	4110	4150	4025	5360	2890	4125	4069.93	5.72	-7501	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	664	2.42	0.57	12	0.22	1665.00	7123.00	6910	20230525	-41.61	3205	20221013	25.90	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3205	25.90	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
135	20230808	110653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	-75	5	-1.82	109365005	26800	28.38	4110	4150	4050	5360	2890	4125	4080.78	5.72	-6236	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	666	2.43	0.57	12	0.16	1665.00	7123.00	6910	20230525	-41.39	3205	20221013	26.37	6910	-41.39	20230525	3420	18.42	20230103	6910	-41.39	20230525	3205	26.37	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
136	20230808	100706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	-10	5	-0.24	57814500	14125	14.96	4110	4150	4070	5360	2890	4125	4093.06	5.72	1702	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	677	2.47	0.58	12	0.09	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
137	20230808	090707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	15	2	0.36	6859970	1664	1.76	4110	4150	4100	5360	2890	4125	4122.58	5.72	555	4295	4210	4110	4025	3925	4217	4032	84	1235	500	2640	5	1	16448909	681	2.49	0.58	12	0.01	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.43	N	119850	500	83 억	940867	N	N	0	N	N
138	20230807	160702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	0	3	0.00	380755490	93161	187.76	4125	4195	4010	5360	2890	4125	4086.78	5.70	188	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	679	2.48	0.58	12	0.57	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
139	20230807	150702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	5	2	0.12	355543500	87040	175.42	4125	4195	4010	5360	2890	4125	4084.83	5.70	498	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	679	2.48	0.58	12	0.53	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
140	20230807	140704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	-35	5	-0.85	304416895	74539	150.23	4125	4195	4010	5360	2890	4125	4083.99	5.70	-5236	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	673	2.46	0.57	12	0.45	1665.00	7123.00	6910	20230525	-40.81	3205	20221013	27.61	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3205	27.61	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
141	20230807	130657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	-10	5	-0.24	233105145	57127	115.14	4125	4195	4010	5360	2890	4125	4080.47	5.70	-16204	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	677	2.47	0.58	12	0.35	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
142	20230807	120656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	15	2	0.36	208348610	51189	103.17	4125	4140	4010	5360	2890	4125	4070.18	5.70	-14303	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	681	2.49	0.58	12	0.31	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
143	20230807	110652	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4095	-30	5	-0.73	181134315	44585	89.86	4125	4130	4010	5360	2890	4125	4062.67	5.70	-14671	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	674	2.46	0.57	12	0.27	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
144	20230807	100659	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	-85	5	-2.06	103148620	25440	51.27	4125	4125	4010	5360	2890	4125	4054.58	5.70	-13654	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	665	2.43	0.57	12	0.15	1665.00	7123.00	6910	20230525	-41.53	3205	20221013	26.05	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3205	26.05	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
145	20230807	090657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	-15	5	-0.36	37192705	9101	18.34	4125	4125	4065	5360	2890	4125	4086.66	5.70	-7957	4221	4172	4091	4042	3961	4197	4067	84	1235	500	2640	5	1	16448909	676	2.47	0.58	12	0.06	1665.00	7123.00	6910	20230525	-40.52	3205	20221013	28.24	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3205	28.24	20221013	5.39	N	119850	500	83 억	938150	N	N	0	N	N
146	20230804	160652	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	50	2	1.23	201500065	49374	53.19	4015	4140	4010	5290	2855	4075	4080.75	5.64	9758	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	679	2.48	0.58	12	0.30	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
147	20230804	150651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	0	3	0.00	174612555	42816	46.13	4015	4140	4010	5290	2855	4075	4078.21	5.64	10225	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	670	2.45	0.57	12	0.26	1665.00	7123.00	6910	20230525	-41.03	3205	20221013	27.15	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3205	27.15	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
148	20230804	140702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4080	5	2	0.12	154767015	37945	40.88	4015	4140	4010	5290	2855	4075	4078.72	5.64	8993	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	671	2.45	0.57	12	0.23	1665.00	7123.00	6910	20230525	-40.96	3205	20221013	27.30	6910	-40.96	20230525	3420	19.30	20230103	6910	-40.96	20230525	3205	27.30	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
149	20230804	130650	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	0	3	0.00	147789980	36228	39.03	4015	4140	4010	5290	2855	4075	4079.44	5.64	8684	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	670	2.45	0.57	12	0.22	1665.00	7123.00	6910	20230525	-41.03	3205	20221013	27.15	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3205	27.15	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
150	20230804	120649	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4100	25	2	0.61	115402530	28264	30.45	4015	4140	4010	5290	2855	4075	4083.02	5.64	7750	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	674	2.46	0.58	12	0.17	1665.00	7123.00	6910	20230525	-40.67	3205	20221013	27.93	6910	-40.67	20230525	3420	19.88	20230103	6910	-40.67	20230525	3205	27.93	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
151	20230804	110655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4100	25	2	0.61	91773600	22476	24.21	4015	4140	4010	5290	2855	4075	4083.18	5.64	6651	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	674	2.46	0.58	12	0.14	1665.00	7123.00	6910	20230525	-40.67	3205	20221013	27.93	6910	-40.67	20230525	3420	19.88	20230103	6910	-40.67	20230525	3205	27.93	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
152	20230804	100646	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4105	30	2	0.74	41583290	10230	11.02	4015	4140	4010	5290	2855	4075	4064.84	5.64	4051	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	675	2.47	0.58	12	0.06	1665.00	7123.00	6910	20230525	-40.59	3205	20221013	28.08	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3205	28.08	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
153	20230804	090645	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-45	5	-1.10	9533250	2367	2.55	4015	4140	4010	5290	2855	4075	4027.57	5.64	-15	4221	4147	4066	3992	3911	4107	3952	84	1217	500	2600	5	1	16448909	663	2.42	0.57	12	0.01	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.42	N	119850	500	83 억	927524	N	N	0	N	N
154	20230803	160646	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	-65	5	-1.57	373414290	92400	100.02	4135	4140	3985	5380	2900	4140	4040.88	5.63	1074	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	670	2.45	0.57	12	0.56	1665.00	7123.00	6910	20230525	-41.03	3205	20221013	27.15	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3205	27.15	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
155	20230803	150650	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4080	-60	5	-1.45	345059675	85447	92.50	4135	4140	3985	5380	2900	4140	4038.29	5.63	2358	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	671	2.45	0.57	12	0.52	1665.00	7123.00	6910	20230525	-40.96	3205	20221013	27.30	6910	-40.96	20230525	3420	19.30	20230103	6910	-40.96	20230525	3205	27.30	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
156	20230803	140645	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-70	5	-1.69	322544650	79904	86.49	4135	4140	3985	5380	2900	4140	4036.65	5.63	4029	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	669	2.44	0.57	12	0.49	1665.00	7123.00	6910	20230525	-41.10	3205	20221013	26.99	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3205	26.99	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
157	20230803	130649	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-95	5	-2.29	304436535	75436	81.66	4135	4140	3985	5380	2900	4140	4035.69	5.63	796	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	665	2.43	0.57	12	0.46	1665.00	7123.00	6910	20230525	-41.46	3205	20221013	26.21	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3205	26.21	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
158	20230803	120651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-110	5	-2.66	273722520	67804	73.40	4135	4140	3985	5380	2900	4140	4036.97	5.63	-2830	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	663	2.42	0.57	12	0.41	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
159	20230803	110643	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	-110	5	-2.66	253227715	62710	67.88	4135	4140	3985	5380	2900	4140	4038.08	5.63	-810	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	663	2.42	0.57	12	0.38	1665.00	7123.00	6910	20230525	-41.68	3205	20221013	25.74	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3205	25.74	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
160	20230803	100642	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	-95	5	-2.29	149941320	37020	40.07	4135	4140	4005	5380	2900	4140	4050.28	5.63	5660	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	665	2.43	0.57	12	0.23	1665.00	7123.00	6910	20230525	-41.46	3205	20221013	26.21	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3205	26.21	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
161	20230803	090642	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	-20	5	-0.48	10755095	2623	2.84	4135	4135	4075	5380	2900	4140	4100.30	5.63	-1878	4323	4231	4153	4061	3983	4192	4022	84	1240	500	2640	5	1	16448909	678	2.47	0.58	12	0.02	1665.00	7123.00	6910	20230525	-40.38	3205	20221013	28.55	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3205	28.55	20221013	5.45	N	119850	500	83 억	926506	N	N	0	N	N
162	20230802	160645	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	-10	5	-0.24	383343010	92039	96.65	4145	4245	4075	5390	2905	4150	4165.05	5.77	-22444	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	681	2.49	0.58	12	0.56	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
163	20230802	150654	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	-20	5	-0.48	366511095	87972	92.38	4145	4245	4075	5390	2905	4150	4166.27	5.77	-20698	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	679	2.48	0.58	12	0.53	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
164	20230802	140647	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	-10	5	-0.24	360131765	86423	90.76	4145	4245	4075	5390	2905	4150	4167.13	5.77	-20740	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	681	2.49	0.58	12	0.53	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
165	20230802	130644	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	-25	5	-0.60	290992295	69646	73.14	4145	4245	4105	5390	2905	4150	4178.26	5.77	-14294	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	679	2.48	0.58	12	0.42	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
166	20230802	120638	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4140	-10	5	-0.24	285993740	68431	71.86	4145	4245	4105	5390	2905	4150	4179.41	5.77	-13765	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	681	2.49	0.58	12	0.42	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
167	20230802	110638	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4170	20	2	0.48	230732670	55058	57.82	4145	4245	4105	5390	2905	4150	4190.91	5.77	-4596	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	686	2.50	0.59	12	0.33	1665.00	7123.00	6910	20230525	-39.65	3205	20221013	30.11	6910	-39.65	20230525	3420	21.93	20230103	6910	-39.65	20230525	3205	30.11	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
168	20230802	100640	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4195	45	2	1.08	79445575	19108	20.07	4145	4215	4105	5390	2905	4150	4157.82	5.77	2639	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	690	2.52	0.59	12	0.12	1665.00	7123.00	6910	20230525	-39.29	3205	20221013	30.89	6910	-39.29	20230525	3420	22.66	20230103	6910	-39.29	20230525	3205	30.89	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
169	20230802	090640	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	0	3	0.00	8527055	2057	2.16	4145	4150	4120	5390	2905	4150	4144.74	5.77	459	4300	4225	4140	4065	3980	4182	4022	84	1242	500	2650	5	1	16448909	683	2.49	0.58	12	0.01	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.46	N	119850	500	83 억	948927	N	N	7	N	N
170	20230801	160641	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	-25	5	-0.60	392169180	95039	122.88	4180	4215	4055	5420	2925	4175	4126.34	5.86	-15116	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	683	2.49	0.58	12	0.58	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.49	N	119850	500	83 억	964044	N	N	7	N	N
171	20230801	150637	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	-55	5	-1.32	370047235	89696	115.97	4180	4215	4055	5420	2925	4175	4125.57	5.86	-13434	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	678	2.47	0.58	12	0.55	1665.00	7123.00	6910	20230525	-40.38	3205	20221013	28.55	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3205	28.55	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N
172	20230801	140650	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	-45	5	-1.08	339451600	82226	106.31	4180	4215	4055	5420	2925	4175	4128.28	5.86	-12167	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	679	2.48	0.58	12	0.50	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N
173	20230801	130636	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	-50	5	-1.20	206023335	49513	64.02	4180	4215	4110	5420	2925	4175	4160.99	5.86	-8791	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	679	2.48	0.58	12	0.30	1665.00	7123.00	6910	20230525	-40.30	3205	20221013	28.71	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3205	28.71	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N
174	20230801	120636	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4135	-40	5	-0.96	144041120	34498	44.60	4180	4215	4130	5420	2925	4175	4175.35	5.86	-6853	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	680	2.48	0.58	12	0.21	1665.00	7123.00	6910	20230525	-40.16	3205	20221013	29.02	6910	-40.16	20230525	3420	20.91	20230103	6910	-40.16	20230525	3205	29.02	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N
175	20230801	110633	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4165	-10	5	-0.24	110959865	26519	34.29	4180	4215	4150	5420	2925	4175	4184.16	5.86	-1432	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	685	2.50	0.58	12	0.16	1665.00	7123.00	6910	20230525	-39.73	3205	20221013	29.95	6910	-39.73	20230525	3420	21.78	20230103	6910	-39.73	20230525	3205	29.95	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N
176	20230801	100637	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4175	0	3	0.00	83948045	20059	25.94	4180	4215	4150	5420	2925	4175	4185.06	5.86	-267	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	687	2.51	0.59	12	0.12	1665.00	7123.00	6910	20230525	-39.58	3205	20221013	30.27	6910	-39.58	20230525	3420	22.08	20230103	6910	-39.58	20230525	3205	30.27	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N
177	20230801	090632	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	35	2	0.84	8107850	1934	2.50	4180	4215	4175	5420	2925	4175	4192.27	5.86	-775	4258	4216	4133	4091	4008	4237	4112	84	1247	500	2670	5	1	16448909	692	2.53	0.59	12	0.01	1665.00	7123.00	6910	20230525	-39.07	3205	20221013	31.36	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3205	31.36	20221013	5.49	N	119850	500	83 억	964044	N	N	6	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History