KissMeData/264850/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	30	2	1.24	223387950	91781	172.94	2425	2460	2405	3145	1695	2420	2433.86	1.20	-23760	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	729	13.76	1.68	12	0.31	178.00	1459.00	3445	20230620	-28.88	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3445	-28.88	20230620	2185	12.13	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
3	20230831	151338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	30	2	1.24	216064755	88784	167.29	2425	2460	2405	3145	1695	2420	2433.60	1.20	-23590	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	729	13.76	1.68	12	0.30	178.00	1459.00	3445	20230620	-28.88	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3445	-28.88	20230620	2185	12.13	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
4	20230831	141452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	5	2	0.21	139056580	57236	107.85	2425	2460	2405	3145	1695	2420	2429.53	1.20	-9661	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	721	13.62	1.66	12	0.19	178.00	1459.00	3445	20230620	-29.61	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3445	-29.61	20230620	2185	10.98	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
5	20230831	131416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2420	0	3	0.00	124428720	51184	96.44	2425	2460	2405	3145	1695	2420	2431.01	1.20	-9267	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	720	13.60	1.66	12	0.17	178.00	1459.00	3445	20230620	-29.75	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3445	-29.75	20230620	2185	10.76	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
6	20230831	121504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	5	2	0.21	102135130	41968	79.08	2425	2460	2405	3145	1695	2420	2433.64	1.20	-6601	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	721	13.62	1.66	12	0.14	178.00	1459.00	3445	20230620	-29.61	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3445	-29.61	20230620	2185	10.98	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
7	20230831	111937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2460	40	2	1.65	77197745	31732	59.79	2425	2460	2405	3145	1695	2420	2432.80	1.20	-4411	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	732	13.82	1.69	12	0.11	178.00	1459.00	3445	20230620	-28.59	2185	20230726	12.59	3445	-28.59	20230620	2185	12.59	20230726	3445	-28.59	20230620	2185	12.59	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
8	20230831	101555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	5	2	0.21	17599865	7280	13.72	2425	2435	2405	3145	1695	2420	2417.56	1.20	-791	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	721	13.62	1.66	12	0.02	178.00	1459.00	3445	20230620	-29.61	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3445	-29.61	20230620	2185	10.98	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
9	20230831	091422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2420	0	3	0.00	2578045	1063	2.00	2425	2435	2420	3145	1695	2420	2425.25	1.20	-721	2466	2442	2426	2402	2386	2435	2395	30	725	100	1590	5	1	29750412	720	13.60	1.66	12	0.00	178.00	1459.00	3445	20230620	-29.75	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3445	-29.75	20230620	2185	10.76	20230726	2.45	N	264850	100	29 억	356692	N	N	N	N
10	20230830	161053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2420	-10	5	-0.41	128810595	52977	156.81	2430	2450	2410	3155	1705	2430	2431.48	1.19	3804	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	720	13.60	1.66	12	0.18	178.00	1459.00	3445	20230620	-29.75	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3445	-29.75	20230620	2185	10.76	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
11	20230830	151314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2445	15	2	0.62	120650595	49608	146.83	2430	2450	2410	3155	1705	2430	2432.08	1.19	3304	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	727	13.74	1.68	12	0.17	178.00	1459.00	3445	20230620	-29.03	2185	20230726	11.90	3445	-29.03	20230620	2185	11.90	20230726	3445	-29.03	20230620	2185	11.90	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
12	20230830	141404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	20	2	0.82	103844005	42703	126.40	2430	2450	2410	3155	1705	2430	2431.77	1.19	2409	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	729	13.76	1.68	12	0.14	178.00	1459.00	3445	20230620	-28.88	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3445	-28.88	20230620	2185	12.13	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
13	20230830	131356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	20	2	0.82	100023900	41139	121.77	2430	2450	2410	3155	1705	2430	2431.36	1.19	3055	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	729	13.76	1.68	12	0.14	178.00	1459.00	3445	20230620	-28.88	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3445	-28.88	20230620	2185	12.13	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
14	20230830	121410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2445	15	2	0.62	87641210	36075	106.78	2430	2450	2410	3155	1705	2430	2429.42	1.19	3566	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	727	13.74	1.68	12	0.12	178.00	1459.00	3445	20230620	-29.03	2185	20230726	11.90	3445	-29.03	20230620	2185	11.90	20230726	3445	-29.03	20230620	2185	11.90	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
15	20230830	111924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2445	15	2	0.62	84581065	34820	103.06	2430	2450	2410	3155	1705	2430	2429.09	1.19	4014	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	727	13.74	1.68	12	0.12	178.00	1459.00	3445	20230620	-29.03	2185	20230726	11.90	3445	-29.03	20230620	2185	11.90	20230726	3445	-29.03	20230620	2185	11.90	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
16	20230830	101452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2440	10	2	0.41	64491690	26585	78.69	2430	2450	2410	3155	1705	2430	2425.87	1.19	6710	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	726	13.71	1.67	12	0.09	178.00	1459.00	3445	20230620	-29.17	2185	20230726	11.67	3445	-29.17	20230620	2185	11.67	20230726	3445	-29.17	20230620	2185	11.67	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
17	20230830	091353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2430	0	3	0.00	1890510	781	2.31	2430	2430	2415	3155	1705	2430	2420.63	1.19	-719	2480	2455	2420	2395	2360	2437	2377	30	725	100	1600	5	1	29750412	723	13.65	1.67	12	0.00	178.00	1459.00	3445	20230620	-29.46	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3445	-29.46	20230620	2185	11.21	20230726	2.43	N	264850	100	29 억	352888	N	N	N	N
18	20230829	161047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2430	0	3	0.00	81486350	33785	70.53	2435	2445	2385	3155	1705	2430	2411.63	1.18	1823	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	723	13.65	1.67	12	0.11	178.00	1459.00	3445	20230620	-29.46	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3445	-29.46	20230620	2185	11.21	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
19	20230829	151322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	-5	5	-0.21	76427410	31702	66.19	2435	2445	2385	3155	1705	2430	2410.81	1.18	1642	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	721	13.62	1.66	12	0.11	178.00	1459.00	3445	20230620	-29.61	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3445	-29.61	20230620	2185	10.98	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
20	20230829	141455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-15	5	-0.62	56742775	23522	49.11	2435	2445	2385	3155	1705	2430	2412.33	1.18	784	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	718	13.57	1.66	12	0.08	178.00	1459.00	3445	20230620	-29.90	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
21	20230829	131352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-15	5	-0.62	34224910	14178	29.60	2435	2445	2385	3155	1705	2430	2413.94	1.18	1796	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	718	13.57	1.66	12	0.05	178.00	1459.00	3445	20230620	-29.90	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
22	20230829	121449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2410	-20	5	-0.82	30736540	12741	26.60	2435	2445	2385	3155	1705	2430	2412.41	1.18	1909	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	717	13.54	1.65	12	0.04	178.00	1459.00	3445	20230620	-30.04	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3445	-30.04	20230620	2185	10.30	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
23	20230829	112143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	-5	5	-0.21	25898210	10743	22.43	2435	2445	2385	3155	1705	2430	2410.71	1.18	2509	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	721	13.62	1.66	12	0.04	178.00	1459.00	3445	20230620	-29.61	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3445	-29.61	20230620	2185	10.98	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
24	20230829	101547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	5	2	0.21	8735695	3617	7.55	2435	2445	2405	3155	1705	2430	2415.18	1.18	1466	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	724	13.68	1.67	12	0.01	178.00	1459.00	3445	20230620	-29.32	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3445	-29.32	20230620	2185	11.44	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
25	20230829	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2405	-25	5	-1.03	6998080	2902	6.06	2435	2445	2405	3155	1705	2430	2411.47	1.18	1136	2486	2457	2401	2372	2316	2472	2387	30	725	100	1600	5	1	29750412	715	13.51	1.65	12	0.01	178.00	1459.00	3445	20230620	-30.19	2185	20230726	10.07	3445	-30.19	20230620	2185	10.07	20230726	3445	-30.19	20230620	2185	10.07	20230726	2.45	N	264850	100	29 억	351066	N	N	N	N
26	20230828	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2430	60	2	2.53	114412695	47793	240.06	2345	2430	2345	3080	1660	2370	2393.90	1.13	13819	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	723	13.65	1.67	12	0.16	178.00	1459.00	3445	20230620	-29.46	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3445	-29.46	20230620	2185	11.21	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
27	20230828	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	45	2	1.90	104324305	43631	219.15	2345	2420	2345	3080	1660	2370	2391.06	1.13	13440	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	718	13.57	1.66	12	0.15	178.00	1459.00	3445	20230620	-29.90	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
28	20230828	141028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	45	2	1.90	80229800	33603	168.78	2345	2420	2345	3080	1660	2370	2387.58	1.13	13362	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	718	13.57	1.66	12	0.11	178.00	1459.00	3445	20230620	-29.90	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
29	20230828	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2385	15	2	0.63	68779190	28846	144.89	2345	2405	2345	3080	1660	2370	2384.36	1.13	12023	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	710	13.40	1.63	12	0.10	178.00	1459.00	3445	20230620	-30.77	2185	20230726	9.15	3445	-30.77	20230620	2185	9.15	20230726	3445	-30.77	20230620	2185	9.15	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
30	20230828	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2380	10	2	0.42	66676305	27970	140.49	2345	2405	2345	3080	1660	2370	2383.85	1.13	11972	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	708	13.37	1.63	12	0.09	178.00	1459.00	3445	20230620	-30.91	2185	20230726	8.92	3445	-30.91	20230620	2185	8.92	20230726	3445	-30.91	20230620	2185	8.92	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
31	20230828	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	25	2	1.05	60901960	25558	128.37	2345	2405	2345	3080	1660	2370	2382.89	1.13	10955	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	713	13.46	1.64	12	0.09	178.00	1459.00	3445	20230620	-30.48	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3445	-30.48	20230620	2185	9.61	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
32	20230828	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2390	20	2	0.84	20826440	8697	43.68	2345	2405	2345	3080	1660	2370	2394.67	1.13	-1010	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	711	13.43	1.64	12	0.03	178.00	1459.00	3445	20230620	-30.62	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3445	-30.62	20230620	2185	9.38	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
33	20230828	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	25	2	1.05	12238780	5107	25.65	2345	2405	2345	3080	1660	2370	2396.47	1.13	-1416	2453	2411	2358	2316	2263	2432	2337	30	710	100	1560	5	1	29750412	713	13.46	1.64	12	0.02	178.00	1459.00	3445	20230620	-30.48	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3445	-30.48	20230620	2185	9.61	20230726	2.38	N	264850	100	29 억	337247	N	N	N	N
34	20230825	161020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2370	10	2	0.42	46612335	19738	39.65	2350	2400	2305	3065	1655	2360	2361.55	1.14	-2313	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	705	13.31	1.62	12	0.07	178.00	1459.00	3445	20230620	-31.20	2185	20230726	8.47	3445	-31.20	20230620	2185	8.47	20230726	3445	-31.20	20230620	2185	8.47	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
35	20230825	151027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2340	-20	5	-0.85	43295645	18335	36.84	2350	2400	2305	3065	1655	2360	2361.37	1.14	-2630	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	696	13.15	1.60	12	0.06	178.00	1459.00	3445	20230620	-32.08	2185	20230726	7.09	3445	-32.08	20230620	2185	7.09	20230726	3445	-32.08	20230620	2185	7.09	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
36	20230825	141024	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2370	10	2	0.42	36885240	15605	31.35	2350	2400	2305	3065	1655	2360	2363.68	1.14	-2599	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	705	13.31	1.62	12	0.05	178.00	1459.00	3445	20230620	-31.20	2185	20230726	8.47	3445	-31.20	20230620	2185	8.47	20230726	3445	-31.20	20230620	2185	8.47	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
37	20230825	131019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2355	-5	5	-0.21	18811725	8018	16.11	2350	2375	2305	3065	1655	2360	2346.19	1.14	-586	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	701	13.23	1.61	12	0.03	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
38	20230825	121022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2360	0	3	0.00	14598495	6235	12.53	2350	2370	2305	3065	1655	2360	2341.38	1.14	-6	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	702	13.26	1.62	12	0.02	178.00	1459.00	3445	20230620	-31.49	2185	20230726	8.01	3445	-31.49	20230620	2185	8.01	20230726	3445	-31.49	20230620	2185	8.01	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
39	20230825	111020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2370	10	2	0.42	12831985	5483	11.02	2350	2370	2305	3065	1655	2360	2340.32	1.14	-57	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	705	13.31	1.62	12	0.02	178.00	1459.00	3445	20230620	-31.20	2185	20230726	8.47	3445	-31.20	20230620	2185	8.47	20230726	3445	-31.20	20230620	2185	8.47	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
40	20230825	101026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2345	-15	5	-0.64	9331530	3996	8.03	2350	2360	2305	3065	1655	2360	2335.22	1.14	-67	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	698	13.17	1.61	12	0.01	178.00	1459.00	3445	20230620	-31.93	2185	20230726	7.32	3445	-31.93	20230620	2185	7.32	20230726	3445	-31.93	20230620	2185	7.32	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
41	20230825	091018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2360	0	3	0.00	3412745	1463	2.94	2350	2360	2305	3065	1655	2360	2332.70	1.14	-201	2446	2402	2361	2317	2276	2425	2340	30	705	100	1550	5	1	29750412	702	13.26	1.62	12	0.00	178.00	1459.00	3445	20230620	-31.49	2185	20230726	8.01	3445	-31.49	20230620	2185	8.01	20230726	3445	-31.49	20230620	2185	8.01	20230726	2.37	N	264850	100	29 억	339421	N	N	N	N
42	20230824	161014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2360	35	2	1.51	118075215	49747	71.47	2335	2405	2320	3020	1630	2325	2373.51	1.16	-4785	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	702	13.26	1.62	12	0.17	178.00	1459.00	3445	20230620	-31.49	2185	20230726	8.01	3445	-31.49	20230620	2185	8.01	20230726	3445	-31.49	20230620	2185	8.01	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
43	20230824	151012	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2355	30	2	1.29	115546150	48675	69.93	2335	2405	2320	3020	1630	2325	2373.83	1.16	-5028	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	701	13.23	1.61	12	0.16	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
44	20230824	141014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2360	35	2	1.51	94025085	39556	56.83	2335	2405	2320	3020	1630	2325	2377.01	1.16	-5545	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	702	13.26	1.62	12	0.13	178.00	1459.00	3445	20230620	-31.49	2185	20230726	8.01	3445	-31.49	20230620	2185	8.01	20230726	3445	-31.49	20230620	2185	8.01	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
45	20230824	131017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2380	55	2	2.37	92213365	38790	55.73	2335	2405	2320	3020	1630	2325	2377.25	1.16	-5496	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	708	13.37	1.63	12	0.13	178.00	1459.00	3445	20230620	-30.91	2185	20230726	8.92	3445	-30.91	20230620	2185	8.92	20230726	3445	-30.91	20230620	2185	8.92	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
46	20230824	121020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2385	60	2	2.58	64658910	27237	39.13	2335	2405	2320	3020	1630	2325	2373.94	1.16	2654	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	710	13.40	1.63	12	0.09	178.00	1459.00	3445	20230620	-30.77	2185	20230726	9.15	3445	-30.77	20230620	2185	9.15	20230726	3445	-30.77	20230620	2185	9.15	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
47	20230824	111015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2390	65	2	2.80	36775100	15594	22.40	2335	2395	2320	3020	1630	2325	2358.29	1.16	4326	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	711	13.43	1.64	12	0.05	178.00	1459.00	3445	20230620	-30.62	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3445	-30.62	20230620	2185	9.38	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
48	20230824	101012	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2360	35	2	1.51	14571300	6236	8.96	2335	2360	2320	3020	1630	2325	2336.64	1.16	563	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	702	13.26	1.62	12	0.02	178.00	1459.00	3445	20230620	-31.49	2185	20230726	8.01	3445	-31.49	20230620	2185	8.01	20230726	3445	-31.49	20230620	2185	8.01	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
49	20230824	091015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2325	0	3	0.00	2690535	1157	1.66	2335	2335	2325	3020	1630	2325	2325.44	1.16	-1155	2421	2372	2331	2282	2241	2352	2262	30	695	100	1530	5	1	29750412	692	13.06	1.59	12	0.00	178.00	1459.00	3445	20230620	-32.51	2185	20230726	6.41	3445	-32.51	20230620	2185	6.41	20230726	3445	-32.51	20230620	2185	6.41	20230726	2.38	N	264850	100	29 억	344335	N	N	N	N
50	20230823	161011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2325	-55	5	-2.31	161434715	69591	230.24	2380	2380	2290	3090	1670	2380	2319.76	1.12	10082	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	692	13.06	1.59	12	0.23	178.00	1459.00	3445	20230620	-32.51	2185	20230726	6.41	3445	-32.51	20230620	2185	6.41	20230726	3445	-32.51	20230620	2185	6.41	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
51	20230823	151008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	158179670	68191	225.61	2380	2380	2290	3090	1670	2380	2319.66	1.12	10116	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	693	13.09	1.60	12	0.23	178.00	1459.00	3445	20230620	-32.37	2185	20230726	6.64	3445	-32.37	20230620	2185	6.64	20230726	3445	-32.37	20230620	2185	6.64	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
52	20230823	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	121020310	52147	172.53	2380	2380	2290	3090	1670	2380	2320.75	1.12	10168	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	693	13.09	1.60	12	0.18	178.00	1459.00	3445	20230620	-32.37	2185	20230726	6.64	3445	-32.37	20230620	2185	6.64	20230726	3445	-32.37	20230620	2185	6.64	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
53	20230823	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2335	-45	5	-1.89	117396880	50596	167.40	2380	2380	2290	3090	1670	2380	2320.28	1.12	10007	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	695	13.12	1.60	12	0.17	178.00	1459.00	3445	20230620	-32.22	2185	20230726	6.86	3445	-32.22	20230620	2185	6.86	20230726	3445	-32.22	20230620	2185	6.86	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
54	20230823	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2320	-60	5	-2.52	108275895	46690	154.47	2380	2380	2290	3090	1670	2380	2319.04	1.12	9423	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	690	13.03	1.59	12	0.16	178.00	1459.00	3445	20230620	-32.66	2185	20230726	6.18	3445	-32.66	20230620	2185	6.18	20230726	3445	-32.66	20230620	2185	6.18	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
55	20230823	111010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	101387995	43730	144.68	2380	2380	2290	3090	1670	2380	2318.50	1.12	8686	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	693	13.09	1.60	12	0.15	178.00	1459.00	3445	20230620	-32.37	2185	20230726	6.64	3445	-32.37	20230620	2185	6.64	20230726	3445	-32.37	20230620	2185	6.64	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
56	20230823	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2335	-45	5	-1.89	55414590	23971	79.31	2380	2380	2290	3090	1670	2380	2311.73	1.12	3557	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	695	13.12	1.60	12	0.08	178.00	1459.00	3445	20230620	-32.22	2185	20230726	6.86	3445	-32.22	20230620	2185	6.86	20230726	3445	-32.22	20230620	2185	6.86	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
57	20230823	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2320	-60	5	-2.52	3023535	1292	4.27	2380	2380	2315	3090	1670	2380	2340.20	1.12	-188	2443	2411	2383	2351	2323	2427	2367	30	710	100	1570	5	1	29750412	690	13.03	1.59	12	0.00	178.00	1459.00	3445	20230620	-32.66	2185	20230726	6.18	3445	-32.66	20230620	2185	6.18	20230726	3445	-32.66	20230620	2185	6.18	20230726	2.38	N	264850	100	29 억	334256	N	N	N	N
58	20230822	161005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2380	-10	5	-0.42	71746505	30223	190.13	2365	2415	2355	3105	1675	2390	2373.90	1.17	-14159	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	708	13.37	1.63	12	0.10	178.00	1459.00	3445	20230620	-30.91	2185	20230726	8.92	3445	-30.91	20230620	2185	8.92	20230726	3445	-30.91	20230620	2185	8.92	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
59	20230822	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	-25	5	-1.05	64758685	27271	171.56	2365	2415	2355	3105	1675	2390	2374.64	1.17	-13300	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	704	13.29	1.62	12	0.09	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
60	20230822	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2380	-10	5	-0.42	59883605	25206	158.57	2365	2415	2355	3105	1675	2390	2375.77	1.17	-11356	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	708	13.37	1.63	12	0.08	178.00	1459.00	3445	20230620	-30.91	2185	20230726	8.92	3445	-30.91	20230620	2185	8.92	20230726	3445	-30.91	20230620	2185	8.92	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
61	20230822	131002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2370	-20	5	-0.84	54882310	23095	145.29	2365	2415	2355	3105	1675	2390	2376.37	1.17	-10264	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	705	13.31	1.62	12	0.08	178.00	1459.00	3445	20230620	-31.20	2185	20230726	8.47	3445	-31.20	20230620	2185	8.47	20230726	3445	-31.20	20230620	2185	8.47	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
62	20230822	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2380	-10	5	-0.42	52162780	21945	138.05	2365	2415	2355	3105	1675	2390	2376.98	1.17	-10220	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	708	13.37	1.63	12	0.07	178.00	1459.00	3445	20230620	-30.91	2185	20230726	8.92	3445	-30.91	20230620	2185	8.92	20230726	3445	-30.91	20230620	2185	8.92	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
63	20230822	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	-25	5	-1.05	50760370	21351	134.32	2365	2415	2355	3105	1675	2390	2377.42	1.17	-10326	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	704	13.29	1.62	12	0.07	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
64	20230822	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	5	2	0.21	39641335	16650	104.74	2365	2415	2355	3105	1675	2390	2380.86	1.17	-9968	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	713	13.46	1.64	12	0.06	178.00	1459.00	3445	20230620	-30.48	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3445	-30.48	20230620	2185	9.61	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
65	20230822	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	-25	5	-1.05	2310870	965	6.07	2365	2415	2365	3105	1675	2390	2394.68	1.17	-263	2433	2411	2368	2346	2303	2422	2357	30	715	100	1570	5	1	29750412	704	13.29	1.62	12	0.00	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.33	N	264850	100	29 억	348416	N	N	N	N
66	20230821	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2390	50	2	2.14	37520060	15893	41.66	2345	2390	2325	3040	1640	2340	2360.77	1.15	5403	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	711	13.43	1.64	12	0.05	178.00	1459.00	3445	20230620	-30.62	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3445	-30.62	20230620	2185	9.38	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
67	20230821	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	25	2	1.07	33075810	14028	36.77	2345	2390	2325	3040	1640	2340	2357.84	1.15	5638	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	704	13.29	1.62	12	0.05	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
68	20230821	141001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	25	2	1.07	25275110	10730	28.13	2345	2385	2325	3040	1640	2340	2355.56	1.15	5858	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	704	13.29	1.62	12	0.04	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
69	20230821	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2375	35	2	1.50	22819835	9695	25.41	2345	2375	2325	3040	1640	2340	2353.77	1.15	5572	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	707	13.34	1.63	12	0.03	178.00	1459.00	3445	20230620	-31.06	2185	20230726	8.70	3445	-31.06	20230620	2185	8.70	20230726	3445	-31.06	20230620	2185	8.70	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
70	20230821	121009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2355	15	2	0.64	21607730	9184	24.07	2345	2375	2325	3040	1640	2340	2352.76	1.15	5902	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	701	13.23	1.61	12	0.03	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
71	20230821	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2355	15	2	0.64	20884745	8877	23.27	2345	2375	2325	3040	1640	2340	2352.68	1.15	5645	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	701	13.23	1.61	12	0.03	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
72	20230821	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2370	30	2	1.28	10205445	4343	11.38	2345	2370	2325	3040	1640	2340	2349.86	1.15	2672	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	705	13.31	1.62	12	0.01	178.00	1459.00	3445	20230620	-31.20	2185	20230726	8.47	3445	-31.20	20230620	2185	8.47	20230726	3445	-31.20	20230620	2185	8.47	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
73	20230821	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2345	5	2	0.21	719630	307	0.80	2345	2350	2325	3040	1640	2340	2344.07	1.15	-8	2413	2376	2333	2296	2253	2395	2315	30	700	100	1540	5	1	29750412	698	13.17	1.61	12	0.00	178.00	1459.00	3445	20230620	-31.93	2185	20230726	7.32	3445	-31.93	20230620	2185	7.32	20230726	3445	-31.93	20230620	2185	7.32	20230726	2.35	N	264850	100	29 억	343012	N	N	N	N
74	20230818	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2340	-15	5	-0.64	87786490	37733	86.21	2320	2370	2290	3060	1650	2355	2326.48	1.15	1123	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	696	13.15	1.60	12	0.13	178.00	1459.00	3445	20230620	-32.08	2185	20230726	7.09	3445	-32.08	20230620	2185	7.09	20230726	3445	-32.08	20230620	2185	7.09	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
75	20230818	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2350	-5	5	-0.21	70444180	30339	69.31	2320	2370	2290	3060	1650	2355	2321.90	1.15	671	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	699	13.20	1.61	12	0.10	178.00	1459.00	3445	20230620	-31.79	2185	20230726	7.55	3445	-31.79	20230620	2185	7.55	20230726	3445	-31.79	20230620	2185	7.55	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
76	20230818	140958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2355	0	3	0.00	65003375	28024	64.02	2320	2370	2290	3060	1650	2355	2319.56	1.15	481	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	701	13.23	1.61	12	0.09	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
77	20230818	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	10	2	0.42	61570245	26559	60.68	2320	2370	2290	3060	1650	2355	2318.24	1.15	551	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	704	13.29	1.62	12	0.09	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
78	20230818	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	10	2	0.42	57144115	24681	56.39	2320	2370	2290	3060	1650	2355	2315.31	1.15	546	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	704	13.29	1.62	12	0.08	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
79	20230818	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2325	-30	5	-1.27	50317555	21782	49.76	2320	2360	2290	3060	1650	2355	2310.05	1.15	519	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	692	13.06	1.59	12	0.07	178.00	1459.00	3445	20230620	-32.51	2185	20230726	6.41	3445	-32.51	20230620	2185	6.41	20230726	3445	-32.51	20230620	2185	6.41	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
80	20230818	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2305	-50	5	-2.12	35527435	15427	35.24	2320	2360	2290	3060	1650	2355	2302.94	1.15	465	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	686	12.95	1.58	12	0.05	178.00	1459.00	3445	20230620	-33.09	2185	20230726	5.49	3445	-33.09	20230620	2185	5.49	20230726	3445	-33.09	20230620	2185	5.49	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
81	20230818	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2300	-55	5	-2.34	10033285	4329	9.89	2320	2360	2300	3060	1650	2355	2317.69	1.15	-1297	2418	2386	2333	2301	2248	2402	2317	30	705	100	1550	5	1	29750412	684	12.92	1.58	12	0.01	178.00	1459.00	3445	20230620	-33.24	2185	20230726	5.26	3445	-33.24	20230620	2185	5.26	20230726	3445	-33.24	20230620	2185	5.26	20230726	2.30	N	264850	100	29 억	341890	N	N	N	N
82	20230817	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2355	5	2	0.21	100837745	43621	45.83	2350	2365	2280	3055	1645	2350	2311.67	1.15	881	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	701	13.23	1.61	12	0.15	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
83	20230817	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2345	-5	5	-0.21	89926485	38973	40.95	2350	2365	2280	3055	1645	2350	2307.40	1.15	1028	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	698	13.17	1.61	12	0.13	178.00	1459.00	3445	20230620	-31.93	2185	20230726	7.32	3445	-31.93	20230620	2185	7.32	20230726	3445	-31.93	20230620	2185	7.32	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
84	20230817	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2350	0	3	0.00	83450620	36209	38.05	2350	2365	2280	3055	1645	2350	2304.69	1.15	664	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	699	13.20	1.61	12	0.12	178.00	1459.00	3445	20230620	-31.79	2185	20230726	7.55	3445	-31.79	20230620	2185	7.55	20230726	3445	-31.79	20230620	2185	7.55	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
85	20230817	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	15	2	0.64	70182305	30520	32.07	2350	2365	2280	3055	1645	2350	2299.55	1.15	-510	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	704	13.29	1.62	12	0.10	178.00	1459.00	3445	20230620	-31.35	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3445	-31.35	20230620	2185	8.24	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
86	20230817	120956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	66235230	28829	30.29	2350	2350	2280	3055	1645	2350	2297.52	1.15	-414	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	693	13.09	1.60	12	0.10	178.00	1459.00	3445	20230620	-32.37	2185	20230726	6.64	3445	-32.37	20230620	2185	6.64	20230726	3445	-32.37	20230620	2185	6.64	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
87	20230817	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2315	-35	5	-1.49	62243410	27107	28.48	2350	2350	2280	3055	1645	2350	2296.21	1.15	-72	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	689	13.01	1.59	12	0.09	178.00	1459.00	3445	20230620	-32.80	2185	20230726	5.95	3445	-32.80	20230620	2185	5.95	20230726	3445	-32.80	20230620	2185	5.95	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
88	20230817	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2340	-10	5	-0.43	52050700	22668	23.82	2350	2350	2280	3055	1645	2350	2296.22	1.15	1051	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	696	13.15	1.60	12	0.08	178.00	1459.00	3445	20230620	-32.08	2185	20230726	7.09	3445	-32.08	20230620	2185	7.09	20230726	3445	-32.08	20230620	2185	7.09	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
89	20230817	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2300	-50	5	-2.13	10175500	4428	4.65	2350	2350	2280	3055	1645	2350	2297.99	1.15	-591	2490	2420	2385	2315	2280	2402	2297	30	705	100	1550	5	1	29750412	684	12.92	1.58	12	0.01	178.00	1459.00	3445	20230620	-33.24	2185	20230726	5.26	3445	-33.24	20230620	2185	5.26	20230726	3445	-33.24	20230620	2185	5.26	20230726	2.31	N	264850	100	29 억	341012	N	N	N	N
90	20230816	160956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2350	-120	5	-4.86	225433265	94842	211.01	2455	2455	2350	3210	1730	2470	2377.66	1.24	-28594	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	699	13.20	1.61	12	0.32	178.00	1459.00	3445	20230620	-31.79	2185	20230726	7.55	3445	-31.79	20230620	2185	7.55	20230726	3445	-31.79	20230620	2185	7.55	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
91	20230816	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2355	-115	5	-4.66	202247220	84983	189.08	2455	2455	2355	3210	1730	2470	2379.86	1.24	-28953	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	701	13.23	1.61	12	0.29	178.00	1459.00	3445	20230620	-31.64	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3445	-31.64	20230620	2185	7.78	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
92	20230816	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2375	-95	5	-3.85	180054185	75592	168.18	2455	2455	2360	3210	1730	2470	2381.92	1.24	-28256	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	707	13.34	1.63	12	0.25	178.00	1459.00	3445	20230620	-31.06	2185	20230726	8.70	3445	-31.06	20230620	2185	8.70	20230726	3445	-31.06	20230620	2185	8.70	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
93	20230816	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2370	-100	5	-4.05	127963825	53704	119.49	2455	2455	2360	3210	1730	2470	2382.76	1.24	-17370	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	705	13.31	1.62	12	0.18	178.00	1459.00	3445	20230620	-31.20	2185	20230726	8.47	3445	-31.20	20230620	2185	8.47	20230726	3445	-31.20	20230620	2185	8.47	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
94	20230816	121008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	-75	5	-3.04	126157580	52942	117.79	2455	2455	2360	3210	1730	2470	2382.94	1.24	-17820	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	713	13.46	1.64	12	0.18	178.00	1459.00	3445	20230620	-30.48	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3445	-30.48	20230620	2185	9.61	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
95	20230816	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2375	-95	5	-3.85	72940135	30498	67.85	2455	2455	2370	3210	1730	2470	2391.64	1.24	-11659	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	707	13.34	1.63	12	0.10	178.00	1459.00	3445	20230620	-31.06	2185	20230726	8.70	3445	-31.06	20230620	2185	8.70	20230726	3445	-31.06	20230620	2185	8.70	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
96	20230816	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2385	-85	5	-3.44	56187475	23454	52.18	2455	2455	2370	3210	1730	2470	2395.65	1.24	-13972	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	710	13.40	1.63	12	0.08	178.00	1459.00	3445	20230620	-30.77	2185	20230726	9.15	3445	-30.77	20230620	2185	9.15	20230726	3445	-30.77	20230620	2185	9.15	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
97	20230816	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	-75	5	-3.04	17104075	7069	15.73	2455	2455	2395	3210	1730	2470	2419.59	1.24	-5577	2553	2511	2478	2436	2403	2495	2420	30	740	100	1630	5	1	29750412	713	13.46	1.64	12	0.02	178.00	1459.00	3445	20230620	-30.48	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3445	-30.48	20230620	2185	9.61	20230726	2.24	N	264850	100	29 억	369613	N	N	N	N
98	20230814	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2470	-25	5	-1.00	108162045	43787	38.32	2520	2520	2445	3240	1750	2495	2469.90	1.29	-15428	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	735	13.88	1.69	12	0.15	178.00	1459.00	3445	20230620	-28.30	2185	20230726	13.04	3445	-28.30	20230620	2185	13.04	20230726	3445	-28.30	20230620	2185	13.04	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
99	20230814	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2470	-25	5	-1.00	83833040	33873	29.64	2520	2520	2445	3240	1750	2495	2474.62	1.29	-15068	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	735	13.88	1.69	12	0.11	178.00	1459.00	3445	20230620	-28.30	2185	20230726	13.04	3445	-28.30	20230620	2185	13.04	20230726	3445	-28.30	20230620	2185	13.04	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
100	20230814	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2455	-40	5	-1.60	80211875	32402	28.35	2520	2520	2445	3240	1750	2495	2475.22	1.29	-14844	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	730	13.79	1.68	12	0.11	178.00	1459.00	3445	20230620	-28.74	2185	20230726	12.36	3445	-28.74	20230620	2185	12.36	20230726	3445	-28.74	20230620	2185	12.36	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
101	20230814	130934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2460	-35	5	-1.40	75715845	30571	26.75	2520	2520	2445	3240	1750	2495	2476.42	1.29	-14813	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	732	13.82	1.69	12	0.10	178.00	1459.00	3445	20230620	-28.59	2185	20230726	12.59	3445	-28.59	20230620	2185	12.59	20230726	3445	-28.59	20230620	2185	12.59	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
102	20230814	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2480	-15	5	-0.60	72211740	29148	25.51	2520	2520	2445	3240	1750	2495	2477.11	1.29	-15645	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	738	13.93	1.70	12	0.10	178.00	1459.00	3445	20230620	-28.01	2185	20230726	13.50	3445	-28.01	20230620	2185	13.50	20230726	3445	-28.01	20230620	2185	13.50	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
103	20230814	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2470	-25	5	-1.00	57659360	23225	20.32	2520	2520	2450	3240	1750	2495	2482.37	1.29	-13384	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	735	13.88	1.69	12	0.08	178.00	1459.00	3445	20230620	-28.30	2185	20230726	13.04	3445	-28.30	20230620	2185	13.04	20230726	3445	-28.30	20230620	2185	13.04	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
104	20230814	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	-45	5	-1.80	44331120	17796	15.57	2520	2520	2450	3240	1750	2495	2490.96	1.29	-12858	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	729	13.76	1.68	12	0.06	178.00	1459.00	3445	20230620	-28.88	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3445	-28.88	20230620	2185	12.13	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
105	20230814	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2500	5	2	0.20	19585290	7852	6.87	2520	2520	2470	3240	1750	2495	2494.26	1.29	-6389	2628	2561	2488	2421	2348	2595	2455	30	745	100	1640	5	1	29750412	744	14.04	1.71	12	0.03	178.00	1459.00	3445	20230620	-27.43	2185	20230726	14.42	3445	-27.43	20230620	2185	14.42	20230726	3445	-27.43	20230620	2185	14.42	20230726	2.35	N	264850	100	29 억	385042	N	N	N	N
106	20230811	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2495	80	2	3.31	284995850	114241	82.15	2415	2555	2415	3135	1695	2415	2494.68	1.20	27075	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	742	14.02	1.71	12	0.38	178.00	1459.00	3445	20230620	-27.58	2185	20230726	14.19	3445	-27.58	20230620	2185	14.19	20230726	3445	-27.58	20230620	2185	14.19	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
107	20230811	150930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2485	70	2	2.90	256383895	102736	73.88	2415	2555	2415	3135	1695	2415	2495.56	1.20	26876	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	739	13.96	1.70	12	0.35	178.00	1459.00	3445	20230620	-27.87	2185	20230726	13.73	3445	-27.87	20230620	2185	13.73	20230726	3445	-27.87	20230620	2185	13.73	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
108	20230811	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2470	55	2	2.28	246387325	98705	70.98	2415	2555	2415	3135	1695	2415	2496.20	1.20	26088	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	735	13.88	1.69	12	0.33	178.00	1459.00	3445	20230620	-28.30	2185	20230726	13.04	3445	-28.30	20230620	2185	13.04	20230726	3445	-28.30	20230620	2185	13.04	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
109	20230811	130927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2495	80	2	3.31	233637315	93558	67.28	2415	2555	2415	3135	1695	2415	2497.25	1.20	24071	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	742	14.02	1.71	12	0.31	178.00	1459.00	3445	20230620	-27.58	2185	20230726	14.19	3445	-27.58	20230620	2185	14.19	20230726	3445	-27.58	20230620	2185	14.19	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
110	20230811	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2500	85	2	3.52	215386255	86216	62.00	2415	2555	2415	3135	1695	2415	2498.22	1.20	23684	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	744	14.04	1.71	12	0.29	178.00	1459.00	3445	20230620	-27.43	2185	20230726	14.42	3445	-27.43	20230620	2185	14.42	20230726	3445	-27.43	20230620	2185	14.42	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
111	20230811	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2490	75	2	3.11	195961280	78444	56.41	2415	2555	2415	3135	1695	2415	2498.10	1.20	22412	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	741	13.99	1.71	12	0.26	178.00	1459.00	3445	20230620	-27.72	2185	20230726	13.96	3445	-27.72	20230620	2185	13.96	20230726	3445	-27.72	20230620	2185	13.96	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
112	20230811	100916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2495	80	2	3.31	171967635	68845	49.51	2415	2555	2415	3135	1695	2415	2497.90	1.20	22766	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	742	14.02	1.71	12	0.23	178.00	1459.00	3445	20230620	-27.58	2185	20230726	14.19	3445	-27.58	20230620	2185	14.19	20230726	3445	-27.58	20230620	2185	14.19	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
113	20230811	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	20	2	0.83	923615	382	0.27	2415	2435	2415	3135	1695	2415	2417.84	1.20	71	2475	2445	2410	2380	2345	2427	2362	30	720	100	1590	5	1	29750412	724	13.68	1.67	12	0.00	178.00	1459.00	3445	20230620	-29.32	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3445	-29.32	20230620	2185	11.44	20230726	2.40	N	264850	100	29 억	357561	N	N	N	N
114	20230810	160917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-20	5	-0.82	332151455	138620	172.94	2435	2440	2375	3165	1705	2435	2396.12	1.08	34847	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	718	13.57	1.66	12	0.47	178.00	1459.00	3555	20220809	-32.07	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
115	20230810	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	-10	5	-0.41	327491805	136692	170.53	2435	2440	2375	3165	1705	2435	2395.84	1.08	33838	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	721	13.62	1.66	12	0.46	178.00	1459.00	3555	20220809	-31.79	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3445	-29.61	20230620	2185	10.98	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
116	20230810	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-20	5	-0.82	281603515	117707	146.85	2435	2435	2375	3165	1705	2435	2392.41	1.08	27460	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	718	13.57	1.66	12	0.40	178.00	1459.00	3555	20220809	-32.07	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
117	20230810	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2410	-25	5	-1.03	232092365	97170	121.22	2435	2435	2375	3165	1705	2435	2388.52	1.08	31637	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	717	13.54	1.65	12	0.33	178.00	1459.00	3555	20220809	-32.21	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3445	-30.04	20230620	2185	10.30	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
118	20230810	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-20	5	-0.82	74132380	30844	38.48	2435	2435	2385	3165	1705	2435	2403.46	1.08	-7864	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	718	13.57	1.66	12	0.10	178.00	1459.00	3555	20220809	-32.07	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3445	-29.90	20230620	2185	10.53	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
119	20230810	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2420	-15	5	-0.62	60383195	25093	31.30	2435	2435	2385	3165	1705	2435	2406.38	1.08	-8109	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	720	13.60	1.66	12	0.08	178.00	1459.00	3555	20220809	-31.93	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3445	-29.75	20230620	2185	10.76	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
120	20230810	100919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2410	-25	5	-1.03	39932430	16598	20.71	2435	2435	2390	3165	1705	2435	2405.86	1.08	-2025	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	717	13.54	1.65	12	0.06	178.00	1459.00	3555	20220809	-32.21	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3445	-30.04	20230620	2185	10.30	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
121	20230810	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	0	3	0.00	7445240	3059	3.82	2435	2435	2415	3165	1705	2435	2433.88	1.08	-194	2541	2487	2426	2372	2311	2515	2400	30	730	100	1600	5	1	29750412	724	13.68	1.67	12	0.01	178.00	1459.00	3555	20220809	-31.50	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3445	-29.32	20230620	2185	11.44	20230726	2.42	N	264850	100	29 억	320962	N	N	N	N
122	20230809	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	40	2	1.67	195150550	80115	73.86	2375	2480	2365	3110	1680	2395	2435.88	1.06	6717	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	724	13.68	1.67	12	0.27	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3555	-31.50	20220809	2185	11.44	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
123	20230809	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2440	45	2	1.88	190818685	78334	72.22	2375	2480	2365	3110	1680	2395	2435.96	1.06	5490	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	726	13.71	1.67	12	0.26	178.00	1459.00	3685	20220808	-33.79	2185	20230726	11.67	3445	-29.17	20230620	2185	11.67	20230726	3555	-31.36	20220809	2185	11.67	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
124	20230809	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2420	25	2	1.04	184623710	75780	69.86	2375	2480	2365	3110	1680	2395	2436.31	1.06	3965	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	720	13.60	1.66	12	0.25	178.00	1459.00	3685	20220808	-34.33	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3555	-31.93	20220809	2185	10.76	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
125	20230809	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2445	50	2	2.09	168348370	69091	63.69	2375	2480	2365	3110	1680	2395	2436.62	1.06	2375	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	727	13.74	1.68	12	0.23	178.00	1459.00	3685	20220808	-33.65	2185	20230726	11.90	3445	-29.03	20230620	2185	11.90	20230726	3555	-31.22	20220809	2185	11.90	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
126	20230809	120922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2445	50	2	2.09	149393180	61309	56.52	2375	2480	2365	3110	1680	2395	2436.73	1.06	3577	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	727	13.74	1.68	12	0.21	178.00	1459.00	3685	20220808	-33.65	2185	20230726	11.90	3445	-29.03	20230620	2185	11.90	20230726	3555	-31.22	20220809	2185	11.90	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
127	20230809	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	40	2	1.67	127828880	52490	48.39	2375	2480	2365	3110	1680	2395	2435.30	1.06	2486	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	724	13.68	1.67	12	0.18	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3555	-31.50	20220809	2185	11.44	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
128	20230809	100903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	40	2	1.67	114494155	47010	43.34	2375	2480	2365	3110	1680	2395	2435.53	1.06	1825	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	724	13.68	1.67	12	0.16	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3555	-31.50	20220809	2185	11.44	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
129	20230809	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2400	5	2	0.21	8295790	3492	3.22	2375	2410	2365	3110	1680	2395	2375.66	1.06	-84	2511	2452	2416	2357	2321	2435	2340	30	715	100	1580	5	1	29750412	714	13.48	1.64	12	0.01	178.00	1459.00	3685	20220808	-34.87	2185	20230726	9.84	3445	-30.33	20230620	2185	9.84	20230726	3555	-32.49	20220809	2185	9.84	20230726	2.43	N	264850	100	29 억	314402	N	N	N	N
130	20230808	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	-60	5	-2.44	257324860	106921	139.48	2415	2475	2380	3190	1720	2455	2406.72	1.04	3655	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	713	13.46	1.64	12	0.36	178.00	1459.00	3685	20220808	-35.01	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3685	-35.01	20220808	2185	9.61	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
131	20230808	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2385	-70	5	-2.85	247577580	102851	134.17	2415	2475	2380	3190	1720	2455	2407.15	1.04	4025	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	710	13.40	1.63	12	0.35	178.00	1459.00	3685	20220808	-35.28	2185	20230726	9.15	3445	-30.77	20230620	2185	9.15	20230726	3685	-35.28	20220808	2185	9.15	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
132	20230808	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2385	-70	5	-2.85	201798895	83716	109.21	2415	2475	2385	3190	1720	2455	2410.52	1.04	9043	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	710	13.40	1.63	12	0.28	178.00	1459.00	3685	20220808	-35.28	2185	20230726	9.15	3445	-30.77	20230620	2185	9.15	20230726	3685	-35.28	20220808	2185	9.15	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
133	20230808	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2390	-65	5	-2.65	175542055	72723	94.87	2415	2475	2385	3190	1720	2455	2413.85	1.04	7688	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	711	13.43	1.64	12	0.24	178.00	1459.00	3685	20220808	-35.14	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3685	-35.14	20220808	2185	9.38	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
134	20230808	120908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2400	-55	5	-2.24	165188080	68403	89.23	2415	2475	2385	3190	1720	2455	2414.92	1.04	9342	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	714	13.48	1.64	12	0.23	178.00	1459.00	3685	20220808	-34.87	2185	20230726	9.84	3445	-30.33	20230620	2185	9.84	20230726	3685	-34.87	20220808	2185	9.84	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
135	20230808	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2395	-60	5	-2.44	143980510	59598	77.74	2415	2475	2385	3190	1720	2455	2415.86	1.04	12473	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	713	13.46	1.64	12	0.20	178.00	1459.00	3685	20220808	-35.01	2185	20230726	9.61	3445	-30.48	20230620	2185	9.61	20230726	3685	-35.01	20220808	2185	9.61	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
136	20230808	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2455	0	3	0.00	55025550	22550	29.42	2415	2475	2410	3190	1720	2455	2440.16	1.04	-487	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	730	13.79	1.68	12	0.08	178.00	1459.00	3685	20220808	-33.38	2185	20230726	12.36	3445	-28.74	20230620	2185	12.36	20230726	3685	-33.38	20220808	2185	12.36	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
137	20230808	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	-5	5	-0.20	5436925	2230	2.91	2415	2465	2415	3190	1720	2455	2438.08	1.04	-990	2551	2502	2441	2392	2331	2527	2417	30	735	100	1620	5	1	29750412	729	13.76	1.68	12	0.01	178.00	1459.00	3685	20220808	-33.51	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3685	-33.51	20220808	2185	12.13	20230726	2.41	N	264850	100	29 억	310178	N	N	N	N
138	20230807	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2455	0	3	0.00	185722645	75849	133.48	2450	2490	2380	3190	1720	2455	2448.57	1.05	-1849	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	730	13.79	1.68	12	0.25	178.00	1459.00	3685	20220808	-33.38	2185	20230726	12.36	3445	-28.74	20230620	2185	12.36	20230726	3685	-33.38	20220808	2185	12.36	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
139	20230807	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2455	0	3	0.00	178118285	72747	128.02	2450	2490	2380	3190	1720	2455	2448.46	1.05	-2107	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	730	13.79	1.68	12	0.24	178.00	1459.00	3685	20220808	-33.38	2185	20230726	12.36	3445	-28.74	20230620	2185	12.36	20230726	3685	-33.38	20220808	2185	12.36	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
140	20230807	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2460	5	2	0.20	156225755	63790	112.26	2450	2490	2380	3190	1720	2455	2449.06	1.05	-3295	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	732	13.82	1.69	12	0.21	178.00	1459.00	3685	20220808	-33.24	2185	20230726	12.59	3445	-28.59	20230620	2185	12.59	20230726	3685	-33.24	20220808	2185	12.59	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
141	20230807	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2480	25	2	1.02	143591675	58675	103.26	2450	2490	2380	3190	1720	2455	2447.24	1.05	-2510	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	738	13.93	1.70	12	0.20	178.00	1459.00	3685	20220808	-32.70	2185	20230726	13.50	3445	-28.01	20230620	2185	13.50	20230726	3685	-32.70	20220808	2185	13.50	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
142	20230807	120859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2460	5	2	0.20	103557235	42503	74.80	2450	2470	2380	3190	1720	2455	2436.47	1.05	-3262	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	732	13.82	1.69	12	0.14	178.00	1459.00	3685	20220808	-33.24	2185	20230726	12.59	3445	-28.59	20230620	2185	12.59	20230726	3685	-33.24	20220808	2185	12.59	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
143	20230807	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	-20	5	-0.81	77225935	31707	55.80	2450	2470	2380	3190	1720	2455	2435.61	1.05	-9161	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	724	13.68	1.67	12	0.11	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3685	-33.92	20220808	2185	11.44	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
144	20230807	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2445	-10	5	-0.41	64548825	26490	46.62	2450	2470	2380	3190	1720	2455	2436.72	1.05	-11584	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	727	13.74	1.68	12	0.09	178.00	1459.00	3685	20220808	-33.65	2185	20230726	11.90	3445	-29.03	20230620	2185	11.90	20230726	3685	-33.65	20220808	2185	11.90	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
145	20230807	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2410	-45	5	-1.83	13241610	5515	9.71	2450	2450	2390	3190	1720	2455	2401.02	1.05	-3722	2555	2505	2430	2380	2305	2530	2405	30	735	100	1620	5	1	29750412	717	13.54	1.65	12	0.02	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.42	N	264850	100	29 억	312028	N	N	N	N
146	20230804	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2455	45	2	1.87	137488585	56661	139.27	2425	2480	2355	3130	1690	2410	2426.39	1.03	4371	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	730	13.79	1.68	12	0.19	178.00	1459.00	3685	20220808	-33.38	2185	20230726	12.36	3445	-28.74	20230620	2185	12.36	20230726	3685	-33.38	20220808	2185	12.36	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
147	20230804	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	15	2	0.62	126804475	52261	128.46	2425	2480	2355	3130	1690	2410	2426.37	1.03	1952	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	721	13.62	1.66	12	0.18	178.00	1459.00	3685	20220808	-34.19	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3685	-34.19	20220808	2185	10.98	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
148	20230804	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2410	0	3	0.00	50189220	20904	51.38	2425	2430	2355	3130	1690	2410	2400.94	1.03	-166	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	717	13.54	1.65	12	0.07	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
149	20230804	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2410	0	3	0.00	31892525	13290	32.67	2425	2430	2355	3130	1690	2410	2399.74	1.03	-1391	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	717	13.54	1.65	12	0.04	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
150	20230804	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2420	10	2	0.41	27907335	11628	28.58	2425	2430	2355	3130	1690	2410	2400.01	1.03	-390	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	720	13.60	1.66	12	0.04	178.00	1459.00	3685	20220808	-34.33	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3685	-34.33	20220808	2185	10.76	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
151	20230804	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	15	2	0.62	23453830	9775	24.03	2425	2430	2355	3130	1690	2410	2399.37	1.03	430	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	721	13.62	1.66	12	0.03	178.00	1459.00	3685	20220808	-34.19	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3685	-34.19	20220808	2185	10.98	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
152	20230804	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2405	-5	5	-0.21	12975400	5436	13.36	2425	2425	2355	3130	1690	2410	2386.94	1.03	946	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	715	13.51	1.65	12	0.02	178.00	1459.00	3685	20220808	-34.74	2185	20230726	10.07	3445	-30.19	20230620	2185	10.07	20230726	3685	-34.74	20220808	2185	10.07	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
153	20230804	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2390	-20	5	-0.83	1965645	817	2.01	2425	2425	2390	3130	1690	2410	2405.93	1.03	-759	2476	2442	2386	2352	2296	2415	2325	30	720	100	1590	5	1	29750412	711	13.43	1.64	12	0.00	178.00	1459.00	3685	20220808	-35.14	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3685	-35.14	20220808	2185	9.38	20230726	2.41	N	264850	100	29 억	307814	N	N	N	N
154	20230803	160845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2410	0	3	0.00	96455830	40523	47.52	2415	2420	2330	3130	1690	2410	2380.20	1.04	-909	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	717	13.54	1.65	12	0.14	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
155	20230803	150852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2390	-20	5	-0.83	93645765	39357	46.15	2415	2420	2330	3130	1690	2410	2379.31	1.04	-486	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	711	13.43	1.64	12	0.13	178.00	1459.00	3685	20220808	-35.14	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3685	-35.14	20220808	2185	9.38	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
156	20230803	140844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2405	-5	5	-0.21	72903830	30717	36.02	2415	2420	2330	3130	1690	2410	2373.28	1.04	-4325	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	715	13.51	1.65	12	0.10	178.00	1459.00	3685	20220808	-34.74	2185	20230726	10.07	3445	-30.19	20230620	2185	10.07	20230726	3685	-34.74	20220808	2185	10.07	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
157	20230803	130847	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2385	-25	5	-1.04	67826430	28594	33.53	2415	2420	2330	3130	1690	2410	2371.92	1.04	-4634	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	710	13.40	1.63	12	0.10	178.00	1459.00	3685	20220808	-35.28	2185	20230726	9.15	3445	-30.77	20230620	2185	9.15	20230726	3685	-35.28	20220808	2185	9.15	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
158	20230803	120851	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2400	-10	5	-0.41	45459445	19113	22.41	2415	2420	2350	3130	1690	2410	2378.29	1.04	-5680	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	714	13.48	1.64	12	0.06	178.00	1459.00	3685	20220808	-34.87	2185	20230726	9.84	3445	-30.33	20230620	2185	9.84	20230726	3685	-34.87	20220808	2185	9.84	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
159	20230803	110840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2360	-50	5	-2.07	34795850	14594	17.11	2415	2420	2355	3130	1690	2410	2384.08	1.04	-4784	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	702	13.26	1.62	12	0.05	178.00	1459.00	3685	20220808	-35.96	2185	20230726	8.01	3445	-31.49	20230620	2185	8.01	20230726	3685	-35.96	20220808	2185	8.01	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
160	20230803	100838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2400	-10	5	-0.41	26228120	10995	12.89	2415	2420	2355	3130	1690	2410	2385.23	1.04	-1976	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	714	13.48	1.64	12	0.04	178.00	1459.00	3685	20220808	-34.87	2185	20230726	9.84	3445	-30.33	20230620	2185	9.84	20230726	3685	-34.87	20220808	2185	9.84	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
161	20230803	090840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2355	-55	5	-2.28	8849885	3707	4.35	2415	2415	2355	3130	1690	2410	2386.72	1.04	-1410	2543	2476	2413	2346	2283	2445	2315	30	720	100	1590	5	1	29750412	701	13.23	1.61	12	0.01	178.00	1459.00	3685	20220808	-36.09	2185	20230726	7.78	3445	-31.64	20230620	2185	7.78	20230726	3685	-36.09	20220808	2185	7.78	20230726	2.42	N	264850	100	29 억	308451	N	N	N	N
162	20230802	160846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2410	-25	5	-1.03	206164650	85277	180.66	2415	2480	2350	3165	1705	2435	2417.75	1.08	-13964	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	717	13.54	1.65	12	0.29	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
163	20230802	150857	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2390	-45	5	-1.85	190194085	78623	166.56	2415	2480	2350	3165	1705	2435	2419.06	1.08	-14169	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	711	13.43	1.64	12	0.26	178.00	1459.00	3685	20220808	-35.14	2185	20230726	9.38	3445	-30.62	20230620	2185	9.38	20230726	3685	-35.14	20220808	2185	9.38	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
164	20230802	140846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2400	-35	5	-1.44	140020065	57469	121.75	2415	2480	2380	3165	1705	2435	2436.45	1.08	-21193	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	714	13.48	1.64	12	0.19	178.00	1459.00	3685	20220808	-34.87	2185	20230726	9.84	3445	-30.33	20230620	2185	9.84	20230726	3685	-34.87	20220808	2185	9.84	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
165	20230802	130841	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2415	-20	5	-0.82	112394645	45963	97.37	2415	2480	2405	3165	1705	2435	2445.34	1.08	-16128	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	718	13.57	1.66	12	0.15	178.00	1459.00	3685	20220808	-34.46	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3685	-34.46	20220808	2185	10.53	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
166	20230802	120835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2430	-5	5	-0.21	102742225	41970	88.91	2415	2480	2405	3165	1705	2435	2448.01	1.08	-15943	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	723	13.65	1.67	12	0.14	178.00	1459.00	3685	20220808	-34.06	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3685	-34.06	20220808	2185	11.21	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
167	20230802	110838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2455	20	2	0.82	72485435	29493	62.48	2415	2480	2410	3165	1705	2435	2457.75	1.08	-12373	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	730	13.79	1.68	12	0.10	178.00	1459.00	3685	20220808	-33.38	2185	20230726	12.36	3445	-28.74	20230620	2185	12.36	20230726	3685	-33.38	20220808	2185	12.36	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
168	20230802	100840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2460	25	2	1.03	55584390	22607	47.89	2415	2480	2410	3165	1705	2435	2458.77	1.08	-7878	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	732	13.82	1.69	12	0.08	178.00	1459.00	3685	20220808	-33.24	2185	20230726	12.59	3445	-28.59	20230620	2185	12.59	20230726	3685	-33.24	20220808	2185	12.59	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
169	20230802	090838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2440	5	2	0.21	1640290	679	1.44	2415	2440	2410	3165	1705	2435	2414.38	1.08	-131	2491	2462	2436	2407	2381	2462	2407	30	730	100	1600	5	1	29750412	726	13.71	1.67	12	0.00	178.00	1459.00	3685	20220808	-33.79	2185	20230726	11.67	3445	-29.17	20230620	2185	11.67	20230726	3685	-33.79	20220808	2185	11.67	20230726	2.40	N	264850	100	29 억	322418	N	N	N	N
170	20230801	160838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2435	0	3	0.00	114324995	46988	57.51	2435	2465	2410	3165	1705	2435	2433.07	1.09	-1055	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	724	13.68	1.67	12	0.16	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3685	-33.92	20220808	2185	11.44	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
171	20230801	150834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2415	-20	5	-0.82	103027195	42325	51.81	2435	2465	2410	3165	1705	2435	2434.19	1.09	-1719	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	718	13.57	1.66	12	0.14	178.00	1459.00	3685	20220808	-34.46	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3685	-34.46	20220808	2185	10.53	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
172	20230801	140850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2415	-20	5	-0.82	92860940	38113	46.65	2435	2465	2410	3165	1705	2435	2436.46	1.09	-1719	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	718	13.57	1.66	12	0.13	178.00	1459.00	3685	20220808	-34.46	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3685	-34.46	20220808	2185	10.53	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
173	20230801	130830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2430	-5	5	-0.21	81358065	33350	40.82	2435	2465	2415	3165	1705	2435	2439.52	1.09	699	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	723	13.65	1.67	12	0.11	178.00	1459.00	3685	20220808	-34.06	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3685	-34.06	20220808	2185	11.21	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
174	20230801	120831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2450	15	2	0.62	73472615	30110	36.86	2435	2465	2415	3165	1705	2435	2440.14	1.09	2107	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	729	13.76	1.68	12	0.10	178.00	1459.00	3685	20220808	-33.51	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3685	-33.51	20220808	2185	12.13	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
175	20230801	110828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2450	15	2	0.62	66462085	27247	33.35	2435	2465	2415	3165	1705	2435	2439.24	1.09	3208	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	729	13.76	1.68	12	0.09	178.00	1459.00	3685	20220808	-33.51	2185	20230726	12.13	3445	-28.88	20230620	2185	12.13	20230726	3685	-33.51	20220808	2185	12.13	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
176	20230801	100833	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2440	5	2	0.21	59052270	24220	29.65	2435	2465	2415	3165	1705	2435	2438.16	1.09	4868	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	726	13.71	1.67	12	0.08	178.00	1459.00	3685	20220808	-33.79	2185	20230726	11.67	3445	-29.17	20230620	2185	11.67	20230726	3685	-33.79	20220808	2185	11.67	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N
177	20230801	090826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2430	-5	5	-0.21	1500395	616	0.75	2435	2440	2430	3165	1705	2435	2435.71	1.09	-119	2481	2457	2416	2392	2351	2470	2405	30	730	100	1600	5	1	29750412	723	13.65	1.67	12	0.00	178.00	1459.00	3685	20220808	-34.06	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3685	-34.06	20220808	2185	11.21	20230726	2.42	N	264850	100	29 억	323469	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History