KissMeData/010170/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	-38	5	-2.06	757457568	415804	197.45	1848	1848	1801	2400	1294	1848	1821.79	2.29	11234	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1349	-43.10	1.27	12	0.56	-42.00	1420.00	3485	20221228	-48.06	1688	20230816	7.23	3345	-45.89	20230102	1688	7.23	20230816	3485	-48.06	20221228	1688	7.23	20230816	1.07	N	010170	500	372 억	1703752	N	N	989	N	00	N
3	20230831	150324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	-42	5	-2.27	721844046	396103	188.10	1848	1848	1801	2400	1294	1848	1822.35	2.29	10820	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1346	-43.00	1.27	12	0.53	-42.00	1420.00	3485	20221228	-48.18	1688	20230816	6.99	3345	-46.01	20230102	1688	6.99	20230816	3485	-48.18	20221228	1688	6.99	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
4	20230831	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1823	-25	5	-1.35	497048011	272031	129.18	1848	1848	1816	2400	1294	1848	1827.16	2.29	12747	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1358	-43.40	1.28	12	0.37	-42.00	1420.00	3485	20221228	-47.69	1688	20230816	8.00	3345	-45.50	20230102	1688	8.00	20230816	3485	-47.69	20221228	1688	8.00	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
5	20230831	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-22	5	-1.19	443281975	242493	115.15	1848	1848	1818	2400	1294	1848	1828.00	2.29	9965	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1361	-43.48	1.29	12	0.33	-42.00	1420.00	3485	20221228	-47.60	1688	20230816	8.18	3345	-45.41	20230102	1688	8.18	20230816	3485	-47.60	20221228	1688	8.18	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
6	20230831	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-22	5	-1.19	316699031	173079	82.19	1848	1848	1822	2400	1294	1848	1829.77	2.29	12765	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1361	-43.48	1.29	12	0.23	-42.00	1420.00	3485	20221228	-47.60	1688	20230816	8.18	3345	-45.41	20230102	1688	8.18	20230816	3485	-47.60	20221228	1688	8.18	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
7	20230831	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1831	-17	5	-0.92	257606316	140713	66.82	1848	1848	1822	2400	1294	1848	1830.70	2.29	28283	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1364	-43.60	1.29	12	0.19	-42.00	1420.00	3485	20221228	-47.46	1688	20230816	8.47	3345	-45.26	20230102	1688	8.47	20230816	3485	-47.46	20221228	1688	8.47	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
8	20230831	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-13	5	-0.70	176758885	96527	45.84	1848	1848	1822	2400	1294	1848	1831.15	2.29	37238	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1367	-43.69	1.29	12	0.13	-42.00	1420.00	3485	20221228	-47.35	1688	20230816	8.71	3345	-45.14	20230102	1688	8.71	20230816	3485	-47.35	20221228	1688	8.71	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
9	20230831	090307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1840	-8	5	-0.43	7832239	4252	2.02	1848	1848	1835	2400	1294	1848	1841.72	2.29	-527	1884	1866	1842	1824	1800	1875	1833	373	552	500	1290	1	1	74511166	1371	-43.81	1.30	12	0.01	-42.00	1420.00	3485	20221228	-47.20	1688	20230816	9.00	3345	-44.99	20230102	1688	9.00	20230816	3485	-47.20	20221228	1688	9.00	20230816	1.07	N	010170	500	372 억	1703752	N	N	236	N	00	N
10	20230830	160251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1848	21	2	1.15	384901748	209243	36.77	1830	1860	1818	2375	1279	1827	1839.48	2.23	40242	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1377	-44.00	1.30	12	0.28	-42.00	1420.00	3485	20221228	-46.97	1688	20230816	9.48	3345	-44.75	20230102	1688	9.48	20230816	3485	-46.97	20221228	1688	9.48	20230816	1.07	N	010170	500	372 억	1664946	N	N	236	N	00	N
11	20230830	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1838	11	2	0.60	360826574	196164	34.47	1830	1860	1818	2375	1279	1827	1839.41	2.23	38593	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1370	-43.76	1.29	12	0.26	-42.00	1420.00	3485	20221228	-47.26	1688	20230816	8.89	3345	-45.05	20230102	1688	8.89	20230816	3485	-47.26	20221228	1688	8.89	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
12	20230830	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1834	7	2	0.38	311522300	169295	29.75	1830	1860	1818	2375	1279	1827	1840.12	2.23	33326	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1367	-43.67	1.29	12	0.23	-42.00	1420.00	3485	20221228	-47.37	1688	20230816	8.65	3345	-45.17	20230102	1688	8.65	20230816	3485	-47.37	20221228	1688	8.65	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
13	20230830	130323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	8	2	0.44	276874987	150398	26.43	1830	1860	1818	2375	1279	1827	1840.95	2.23	25800	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1367	-43.69	1.29	12	0.20	-42.00	1420.00	3485	20221228	-47.35	1688	20230816	8.71	3345	-45.14	20230102	1688	8.71	20230816	3485	-47.35	20221228	1688	8.71	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
14	20230830	120331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1836	9	2	0.49	220083070	119447	20.99	1830	1860	1818	2375	1279	1827	1842.52	2.23	14910	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1368	-43.71	1.29	12	0.16	-42.00	1420.00	3485	20221228	-47.32	1688	20230816	8.77	3345	-45.11	20230102	1688	8.77	20230816	3485	-47.32	20221228	1688	8.77	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
15	20230830	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1840	13	2	0.71	182140079	98772	17.36	1830	1860	1818	2375	1279	1827	1844.05	2.23	9824	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1371	-43.81	1.30	12	0.13	-42.00	1420.00	3485	20221228	-47.20	1688	20230816	9.00	3345	-44.99	20230102	1688	9.00	20230816	3485	-47.20	20221228	1688	9.00	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
16	20230830	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1848	21	2	1.15	120173147	65082	11.44	1830	1860	1818	2375	1279	1827	1846.49	2.23	-3398	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1377	-44.00	1.30	12	0.09	-42.00	1420.00	3485	20221228	-46.97	1688	20230816	9.48	3345	-44.75	20230102	1688	9.48	20230816	3485	-46.97	20221228	1688	9.48	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
17	20230830	090304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1818	-9	5	-0.49	10746005	5887	1.03	1830	1833	1818	2375	1279	1827	1825.38	2.23	-4090	1921	1874	1845	1798	1769	1897	1821	373	548	500	1270	1	1	74511166	1355	-43.29	1.28	12	0.01	-42.00	1420.00	3485	20221228	-47.83	1688	20230816	7.70	3345	-45.65	20230102	1688	7.70	20230816	3485	-47.83	20221228	1688	7.70	20230816	1.07	N	010170	500	372 억	1664946	N	N	291	N	00	N
18	20230829	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	12	2	0.66	1053039676	567733	150.70	1816	1892	1816	2355	1271	1815	1854.85	2.22	10477	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1361	-43.50	1.29	12	0.76	-42.00	1420.00	3485	20221228	-47.58	1688	20230816	8.23	3345	-45.38	20230102	1688	8.23	20230816	3485	-47.58	20221228	1688	8.23	20230816	1.07	N	010170	500	372 억	1652506	N	N	291	N	00	N
19	20230829	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1834	19	2	1.05	983410635	529677	140.60	1816	1892	1816	2355	1271	1815	1856.63	2.22	9674	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1367	-43.67	1.29	12	0.71	-42.00	1420.00	3485	20221228	-47.37	1688	20230816	8.65	3345	-45.17	20230102	1688	8.65	20230816	3485	-47.37	20221228	1688	8.65	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
20	20230829	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1833	18	2	0.99	904805266	486810	129.22	1816	1892	1816	2355	1271	1815	1858.65	2.22	-1947	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1366	-43.64	1.29	12	0.65	-42.00	1420.00	3485	20221228	-47.40	1688	20230816	8.59	3345	-45.20	20230102	1688	8.59	20230816	3485	-47.40	20221228	1688	8.59	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
21	20230829	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	29	2	1.60	804431163	432180	114.72	1816	1892	1816	2355	1271	1815	1861.34	2.22	7927	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1374	-43.90	1.30	12	0.58	-42.00	1420.00	3485	20221228	-47.09	1688	20230816	9.24	3345	-44.87	20230102	1688	9.24	20230816	3485	-47.09	20221228	1688	9.24	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
22	20230829	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1854	39	2	2.15	735649239	394971	104.84	1816	1892	1816	2355	1271	1815	1862.55	2.22	5378	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1381	-44.14	1.31	12	0.53	-42.00	1420.00	3485	20221228	-46.80	1688	20230816	9.83	3345	-44.57	20230102	1688	9.83	20230816	3485	-46.80	20221228	1688	9.83	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
23	20230829	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1858	43	2	2.37	670844178	360185	95.61	1816	1892	1816	2355	1271	1815	1862.51	2.22	10521	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1384	-44.24	1.31	12	0.48	-42.00	1420.00	3485	20221228	-46.69	1688	20230816	10.07	3345	-44.45	20230102	1688	10.07	20230816	3485	-46.69	20221228	1688	10.07	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
24	20230829	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1877	62	2	3.42	378170834	203937	54.13	1816	1879	1816	2355	1271	1815	1854.37	2.22	33041	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1399	-44.69	1.32	12	0.27	-42.00	1420.00	3485	20221228	-46.14	1688	20230816	11.20	3345	-43.89	20230102	1688	11.20	20230816	3485	-46.14	20221228	1688	11.20	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
25	20230829	090242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	24	2	1.32	9704784	5330	1.41	1816	1843	1816	2355	1271	1815	1820.86	2.22	2498	1871	1843	1799	1771	1727	1857	1785	373	540	500	1270	1	1	74511166	1370	-43.79	1.30	12	0.01	-42.00	1420.00	3485	20221228	-47.23	1688	20230816	8.95	3345	-45.02	20230102	1688	8.95	20230816	3485	-47.23	20221228	1688	8.95	20230816	1.07	N	010170	500	372 억	1652506	N	N	0	N	00	N
26	20230828	160242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	35	2	1.97	678918342	376254	148.03	1780	1827	1755	2310	1246	1780	1804.41	2.15	49944	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1352	-43.21	1.28	12	0.50	-42.00	1420.00	3485	20221228	-47.92	1688	20230816	7.52	3345	-45.74	20230102	1688	7.52	20230816	3485	-47.92	20221228	1688	7.52	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
27	20230828	150244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	30	2	1.69	640819599	355213	139.76	1780	1827	1755	2310	1246	1780	1804.04	2.15	46624	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1349	-43.10	1.27	12	0.48	-42.00	1420.00	3485	20221228	-48.06	1688	20230816	7.23	3345	-45.89	20230102	1688	7.23	20230816	3485	-48.06	20221228	1688	7.23	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
28	20230828	140245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1817	37	2	2.08	572934172	317763	125.02	1780	1827	1755	2310	1246	1780	1803.02	2.15	55670	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1354	-43.26	1.28	12	0.43	-42.00	1420.00	3485	20221228	-47.86	1688	20230816	7.64	3345	-45.68	20230102	1688	7.64	20230816	3485	-47.86	20221228	1688	7.64	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
29	20230828	130248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1816	36	2	2.02	525169950	291434	114.66	1780	1827	1755	2310	1246	1780	1802.02	2.15	56407	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1353	-43.24	1.28	12	0.39	-42.00	1420.00	3485	20221228	-47.89	1688	20230816	7.58	3345	-45.71	20230102	1688	7.58	20230816	3485	-47.89	20221228	1688	7.58	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
30	20230828	120245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1817	37	2	2.08	470332934	261223	102.78	1780	1827	1755	2310	1246	1780	1800.50	2.15	56896	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1354	-43.26	1.28	12	0.35	-42.00	1420.00	3485	20221228	-47.86	1688	20230816	7.64	3345	-45.68	20230102	1688	7.64	20230816	3485	-47.86	20221228	1688	7.64	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
31	20230828	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1825	45	2	2.53	346588353	193247	76.03	1780	1825	1755	2310	1246	1780	1793.50	2.15	32745	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1360	-43.45	1.29	12	0.26	-42.00	1420.00	3485	20221228	-47.63	1688	20230816	8.12	3345	-45.44	20230102	1688	8.12	20230816	3485	-47.63	20221228	1688	8.12	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
32	20230828	100240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	14	2	0.79	205273543	115143	45.30	1780	1799	1755	2310	1246	1780	1782.77	2.15	6773	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1337	-42.71	1.26	12	0.15	-42.00	1420.00	3485	20221228	-48.52	1688	20230816	6.28	3345	-46.37	20230102	1688	6.28	20230816	3485	-48.52	20221228	1688	6.28	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
33	20230828	090245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	-5	5	-0.28	5253497	2953	1.16	1780	1788	1775	2310	1246	1780	1779.04	2.15	-1113	1806	1793	1772	1759	1738	1799	1765	373	530	500	1240	1	1	74511166	1323	-42.26	1.25	12	0.00	-42.00	1420.00	3485	20221228	-49.07	1688	20230816	5.15	3345	-46.94	20230102	1688	5.15	20230816	3485	-49.07	20221228	1688	5.15	20230816	1.10	N	010170	500	372 억	1602671	N	N	86	N	00	N
34	20230825	160243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	14	2	0.79	450124170	254052	123.31	1766	1785	1751	2295	1237	1766	1771.78	2.09	48707	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1326	-42.38	1.25	12	0.34	-42.00	1420.00	3485	20221228	-48.92	1688	20230816	5.45	3345	-46.79	20230102	1688	5.45	20230816	3485	-48.92	20221228	1688	5.45	20230816	1.11	N	010170	500	372 억	1553930	N	N	86	N	00	N
35	20230825	150244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	14	2	0.79	425042989	239940	116.46	1766	1785	1751	2295	1237	1766	1771.46	2.09	40634	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1326	-42.38	1.25	12	0.32	-42.00	1420.00	3485	20221228	-48.92	1688	20230816	5.45	3345	-46.79	20230102	1688	5.45	20230816	3485	-48.92	20221228	1688	5.45	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
36	20230825	140243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	4	2	0.23	340887957	192594	93.48	1766	1780	1751	2295	1237	1766	1769.98	2.09	19562	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1319	-42.14	1.25	12	0.26	-42.00	1420.00	3485	20221228	-49.21	1688	20230816	4.86	3345	-47.09	20230102	1688	4.86	20230816	3485	-49.21	20221228	1688	4.86	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
37	20230825	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	4	2	0.23	302747977	171077	83.04	1766	1780	1751	2295	1237	1766	1769.66	2.09	14846	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1319	-42.14	1.25	12	0.23	-42.00	1420.00	3485	20221228	-49.21	1688	20230816	4.86	3345	-47.09	20230102	1688	4.86	20230816	3485	-49.21	20221228	1688	4.86	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
38	20230825	120244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	3	2	0.17	228251268	129045	62.64	1766	1780	1751	2295	1237	1766	1768.77	2.09	17635	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1318	-42.12	1.25	12	0.17	-42.00	1420.00	3485	20221228	-49.24	1688	20230816	4.80	3345	-47.12	20230102	1688	4.80	20230816	3485	-49.24	20221228	1688	4.80	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
39	20230825	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	5	2	0.28	180539369	102057	49.54	1766	1780	1751	2295	1237	1766	1769.01	2.09	13664	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1320	-42.17	1.25	12	0.14	-42.00	1420.00	3485	20221228	-49.18	1688	20230816	4.92	3345	-47.06	20230102	1688	4.92	20230816	3485	-49.18	20221228	1688	4.92	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
40	20230825	100243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	8	2	0.45	133387044	75437	36.62	1766	1780	1751	2295	1237	1766	1768.19	2.09	9625	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1322	-42.24	1.25	12	0.10	-42.00	1420.00	3485	20221228	-49.10	1688	20230816	5.09	3345	-46.97	20230102	1688	5.09	20230816	3485	-49.10	20221228	1688	5.09	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
41	20230825	090244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	-1	5	-0.06	3697929	2101	1.02	1766	1766	1751	2295	1237	1766	1760.08	2.09	-1255	1792	1778	1766	1752	1740	1786	1760	373	529	500	1230	1	1	74511166	1315	-42.02	1.24	12	0.00	-42.00	1420.00	3485	20221228	-49.35	1688	20230816	4.56	3345	-47.23	20230102	1688	4.56	20230816	3485	-49.35	20221228	1688	4.56	20230816	1.11	N	010170	500	372 억	1553930	N	N	56	N	00	N
42	20230824	160241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1766	9	2	0.51	362539064	205191	57.24	1754	1780	1754	2280	1230	1757	1766.84	2.05	3644	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1316	-42.05	1.24	12	0.28	-42.00	1420.00	3485	20221228	-49.33	1688	20230816	4.62	3345	-47.20	20230102	1688	4.62	20230816	3485	-49.33	20221228	1688	4.62	20230816	1.16	N	010170	500	372 억	1530286	N	N	56	N	00	N
43	20230824	150240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	5	2	0.28	328589362	185947	51.87	1754	1780	1754	2280	1230	1757	1767.11	2.05	3060	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1313	-41.95	1.24	12	0.25	-42.00	1420.00	3485	20221228	-49.44	1688	20230816	4.38	3345	-47.32	20230102	1688	4.38	20230816	3485	-49.44	20221228	1688	4.38	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
44	20230824	140242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	6	2	0.34	285424281	161463	45.04	1754	1780	1754	2280	1230	1757	1767.74	2.05	7978	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1314	-41.98	1.24	12	0.22	-42.00	1420.00	3485	20221228	-49.41	1688	20230816	4.44	3345	-47.29	20230102	1688	4.44	20230816	3485	-49.41	20221228	1688	4.44	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
45	20230824	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	14	2	0.80	211849217	119778	33.41	1754	1780	1754	2280	1230	1757	1768.68	2.05	6553	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1320	-42.17	1.25	12	0.16	-42.00	1420.00	3485	20221228	-49.18	1688	20230816	4.92	3345	-47.06	20230102	1688	4.92	20230816	3485	-49.18	20221228	1688	4.92	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
46	20230824	120244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	15	2	0.85	190286922	107611	30.02	1754	1780	1754	2280	1230	1757	1768.29	2.05	4465	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1320	-42.19	1.25	12	0.14	-42.00	1420.00	3485	20221228	-49.15	1688	20230816	4.98	3345	-47.03	20230102	1688	4.98	20230816	3485	-49.15	20221228	1688	4.98	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
47	20230824	110241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	15	2	0.85	156206274	88398	24.66	1754	1780	1754	2280	1230	1757	1767.08	2.05	112	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1320	-42.19	1.25	12	0.12	-42.00	1420.00	3485	20221228	-49.15	1688	20230816	4.98	3345	-47.03	20230102	1688	4.98	20230816	3485	-49.15	20221228	1688	4.98	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
48	20230824	100242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	15	2	0.85	113580633	64327	17.94	1754	1780	1754	2280	1230	1757	1765.68	2.05	-7665	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1320	-42.19	1.25	12	0.09	-42.00	1420.00	3485	20221228	-49.15	1688	20230816	4.98	3345	-47.03	20230102	1688	4.98	20230816	3485	-49.15	20221228	1688	4.98	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
49	20230824	090243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	13	2	0.74	7331231	4162	1.16	1754	1770	1754	2280	1230	1757	1761.47	2.05	321	1817	1787	1755	1725	1693	1802	1740	373	523	500	1220	1	1	74511166	1319	-42.14	1.25	12	0.01	-42.00	1420.00	3485	20221228	-49.21	1688	20230816	4.86	3345	-47.09	20230102	1688	4.86	20230816	3485	-49.21	20221228	1688	4.86	20230816	1.16	N	010170	500	372 억	1530286	N	N	76	N	00	N
50	20230823	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	24	2	1.38	628718524	358108	71.22	1740	1785	1723	2250	1214	1733	1755.67	1.94	62242	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1309	-41.83	1.24	12	0.48	-42.00	1420.00	3485	20221228	-49.58	1688	20230816	4.09	3345	-47.47	20230102	1688	4.09	20230816	3485	-49.58	20221228	1688	4.09	20230816	1.18	N	010170	500	372 억	1441809	N	N	76	N	00	N
51	20230823	150241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	17	2	0.98	616267117	351019	69.81	1740	1785	1723	2250	1214	1733	1755.65	1.94	60299	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1304	-41.67	1.23	12	0.47	-42.00	1420.00	3485	20221228	-49.78	1688	20230816	3.67	3345	-47.68	20230102	1688	3.67	20230816	3485	-49.78	20221228	1688	3.67	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
52	20230823	140243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	19	2	1.10	548474784	312306	62.12	1740	1785	1723	2250	1214	1733	1756.21	1.94	60701	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1305	-41.71	1.23	12	0.42	-42.00	1420.00	3485	20221228	-49.73	1688	20230816	3.79	3345	-47.62	20230102	1688	3.79	20230816	3485	-49.73	20221228	1688	3.79	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
53	20230823	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	29	2	1.67	473768178	269759	53.65	1740	1785	1723	2250	1214	1733	1756.26	1.94	65462	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1313	-41.95	1.24	12	0.36	-42.00	1420.00	3485	20221228	-49.44	1688	20230816	4.38	3345	-47.32	20230102	1688	4.38	20230816	3485	-49.44	20221228	1688	4.38	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
54	20230823	120242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1766	33	2	1.90	372622174	212757	42.32	1740	1775	1723	2250	1214	1733	1751.40	1.94	61209	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1316	-42.05	1.24	12	0.29	-42.00	1420.00	3485	20221228	-49.33	1688	20230816	4.62	3345	-47.20	20230102	1688	4.62	20230816	3485	-49.33	20221228	1688	4.62	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
55	20230823	110241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	30	2	1.73	285731282	163422	32.50	1740	1775	1723	2250	1214	1733	1748.43	1.94	67642	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1314	-41.98	1.24	12	0.22	-42.00	1420.00	3485	20221228	-49.41	1688	20230816	4.44	3345	-47.29	20230102	1688	4.44	20230816	3485	-49.41	20221228	1688	4.44	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
56	20230823	100242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	22	2	1.27	157097484	90418	17.98	1740	1755	1723	2250	1214	1733	1737.46	1.94	40432	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1308	-41.79	1.24	12	0.12	-42.00	1420.00	3485	20221228	-49.64	1688	20230816	3.97	3345	-47.53	20230102	1688	3.97	20230816	3485	-49.64	20221228	1688	3.97	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
57	20230823	090243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-3	5	-0.17	6999297	4033	0.80	1740	1740	1729	2250	1214	1733	1735.51	1.94	-2138	1780	1756	1741	1717	1702	1749	1710	373	517	500	1210	1	1	74511166	1289	-41.19	1.22	12	0.01	-42.00	1420.00	3485	20221228	-50.36	1688	20230816	2.49	3345	-48.28	20230102	1688	2.49	20230816	3485	-50.36	20221228	1688	2.49	20230816	1.18	N	010170	500	372 억	1441809	N	N	2	N	00	N
58	20230822	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	-35	5	-1.98	855741111	494211	200.97	1765	1765	1726	2295	1238	1768	1731.53	1.77	119835	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1291	-41.26	1.22	12	0.66	-42.00	1420.00	3485	20221228	-50.27	1688	20230816	2.67	3345	-48.19	20230102	1688	2.67	20230816	3485	-50.27	20221228	1688	2.67	20230816	1.19	N	010170	500	372 억	1321974	N	N	2	N	00	N
59	20230822	150241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	-40	5	-2.26	828431786	478426	194.55	1765	1765	1726	2295	1238	1768	1731.58	1.77	115354	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1288	-41.14	1.22	12	0.64	-42.00	1420.00	3485	20221228	-50.42	1688	20230816	2.37	3345	-48.34	20230102	1688	2.37	20230816	3485	-50.42	20221228	1688	2.37	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
60	20230822	140241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-38	5	-2.15	729389084	421125	171.25	1765	1765	1726	2295	1238	1768	1732.00	1.77	121293	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1289	-41.19	1.22	12	0.57	-42.00	1420.00	3485	20221228	-50.36	1688	20230816	2.49	3345	-48.28	20230102	1688	2.49	20230816	3485	-50.36	20221228	1688	2.49	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
61	20230822	130240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1731	-37	5	-2.09	677798770	391309	159.13	1765	1765	1726	2295	1238	1768	1732.13	1.77	117436	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1290	-41.21	1.22	12	0.53	-42.00	1420.00	3485	20221228	-50.33	1688	20230816	2.55	3345	-48.25	20230102	1688	2.55	20230816	3485	-50.33	20221228	1688	2.55	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
62	20230822	120237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	-39	5	-2.21	586508851	338539	137.67	1765	1765	1726	2295	1238	1768	1732.47	1.77	99754	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1288	-41.17	1.22	12	0.45	-42.00	1420.00	3485	20221228	-50.39	1688	20230816	2.43	3345	-48.31	20230102	1688	2.43	20230816	3485	-50.39	20221228	1688	2.43	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
63	20230822	110239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	-41	5	-2.32	469832787	271028	110.21	1765	1765	1726	2295	1238	1768	1733.52	1.77	73117	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1287	-41.12	1.22	12	0.36	-42.00	1420.00	3485	20221228	-50.44	1688	20230816	2.31	3345	-48.37	20230102	1688	2.31	20230816	3485	-50.44	20221228	1688	2.31	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
64	20230822	100239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-33	5	-1.87	319549590	184186	74.90	1765	1765	1726	2295	1238	1768	1734.93	1.77	39527	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1293	-41.31	1.22	12	0.25	-42.00	1420.00	3485	20221228	-50.22	1688	20230816	2.78	3345	-48.13	20230102	1688	2.78	20230816	3485	-50.22	20221228	1688	2.78	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
65	20230822	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-8	5	-0.45	30514246	17460	7.10	1765	1765	1729	2295	1238	1768	1747.67	1.77	-1422	1781	1774	1764	1757	1747	1778	1761	373	527	500	1230	1	1	74511166	1311	-41.90	1.24	12	0.02	-42.00	1420.00	3485	20221228	-49.50	1688	20230816	4.27	3345	-47.38	20230102	1688	4.27	20230816	3485	-49.50	20221228	1688	4.27	20230816	1.19	N	010170	500	372 억	1321974	N	N	61	N	00	N
66	20230821	160239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	8	2	0.45	428934842	243414	50.04	1757	1771	1754	2285	1232	1760	1762.15	1.72	42349	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1317	-42.10	1.25	12	0.33	-42.00	1420.00	3485	20221228	-49.27	1688	20230816	4.74	3345	-47.14	20230102	1688	4.74	20230816	3485	-49.27	20221228	1688	4.74	20230816	1.27	N	010170	500	372 억	1279260	N	N	61	N	00	N
67	20230821	150240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	0	3	0.00	392769456	222879	45.82	1757	1771	1754	2285	1232	1760	1762.25	1.72	38956	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1311	-41.90	1.24	12	0.30	-42.00	1420.00	3485	20221228	-49.50	1688	20230816	4.27	3345	-47.38	20230102	1688	4.27	20230816	3485	-49.50	20221228	1688	4.27	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
68	20230821	140240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	2	2	0.11	357891730	203070	41.74	1757	1771	1754	2285	1232	1760	1762.41	1.72	35546	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1313	-41.95	1.24	12	0.27	-42.00	1420.00	3485	20221228	-49.44	1688	20230816	4.38	3345	-47.32	20230102	1688	4.38	20230816	3485	-49.44	20221228	1688	4.38	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
69	20230821	130242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	1	2	0.06	298138169	169134	34.77	1757	1771	1754	2285	1232	1760	1762.73	1.72	24530	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1312	-41.93	1.24	12	0.23	-42.00	1420.00	3485	20221228	-49.47	1688	20230816	4.32	3345	-47.35	20230102	1688	4.32	20230816	3485	-49.47	20221228	1688	4.32	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
70	20230821	120241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	3	2	0.17	264576517	150114	30.86	1757	1771	1754	2285	1232	1760	1762.50	1.72	27926	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1314	-41.98	1.24	12	0.20	-42.00	1420.00	3485	20221228	-49.41	1688	20230816	4.44	3345	-47.29	20230102	1688	4.44	20230816	3485	-49.41	20221228	1688	4.44	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
71	20230821	110241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	3	2	0.17	168749741	95686	19.67	1757	1771	1754	2285	1232	1760	1763.58	1.72	21331	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1314	-41.98	1.24	12	0.13	-42.00	1420.00	3485	20221228	-49.41	1688	20230816	4.44	3345	-47.29	20230102	1688	4.44	20230816	3485	-49.41	20221228	1688	4.44	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
72	20230821	100240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	1	2	0.06	113594223	64416	13.24	1757	1771	1754	2285	1232	1760	1763.45	1.72	20404	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1312	-41.93	1.24	12	0.09	-42.00	1420.00	3485	20221228	-49.47	1688	20230816	4.32	3345	-47.35	20230102	1688	4.32	20230816	3485	-49.47	20221228	1688	4.32	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
73	20230821	090242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	0	3	0.00	10492945	5969	1.23	1757	1760	1756	2285	1232	1760	1757.91	1.72	1336	1822	1791	1760	1729	1698	1806	1744	373	525	500	1230	1	1	74511166	1311	-41.90	1.24	12	0.01	-42.00	1420.00	3485	20221228	-49.50	1688	20230816	4.27	3345	-47.38	20230102	1688	4.27	20230816	3485	-49.50	20221228	1688	4.27	20230816	1.27	N	010170	500	372 억	1279260	N	N	3267	N	00	N
74	20230818	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-3	5	-0.17	853317043	484404	33.30	1746	1791	1729	2290	1235	1763	1761.58	1.56	115547	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1311	-41.90	1.24	12	0.65	-42.00	1420.00	3485	20221228	-49.50	1688	20230816	4.27	3345	-47.38	20230102	1688	4.27	20230816	3485	-49.50	20221228	1688	4.27	20230816	1.22	N	010170	500	372 억	1163409	N	N	3267	N	00	N
75	20230818	150239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-4	5	-0.23	811026238	460377	31.65	1746	1791	1729	2290	1235	1763	1761.66	1.56	113356	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1311	-41.88	1.24	12	0.62	-42.00	1420.00	3485	20221228	-49.53	1688	20230816	4.21	3345	-47.41	20230102	1688	4.21	20230816	3485	-49.53	20221228	1688	4.21	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
76	20230818	140239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-6	5	-0.34	690810277	391914	26.94	1746	1791	1729	2290	1235	1763	1762.66	1.56	88557	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1309	-41.83	1.24	12	0.53	-42.00	1420.00	3485	20221228	-49.58	1688	20230816	4.09	3345	-47.47	20230102	1688	4.09	20230816	3485	-49.58	20221228	1688	4.09	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
77	20230818	130237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-2	5	-0.11	631113717	357961	24.61	1746	1791	1729	2290	1235	1763	1763.08	1.56	77401	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1312	-41.93	1.24	12	0.48	-42.00	1420.00	3485	20221228	-49.47	1688	20230816	4.32	3345	-47.35	20230102	1688	4.32	20230816	3485	-49.47	20221228	1688	4.32	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
78	20230818	120246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	2	2	0.11	525206676	297808	20.47	1746	1791	1729	2290	1235	1763	1763.57	1.56	76009	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1315	-42.02	1.24	12	0.40	-42.00	1420.00	3485	20221228	-49.35	1688	20230816	4.56	3345	-47.23	20230102	1688	4.56	20230816	3485	-49.35	20221228	1688	4.56	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
79	20230818	110239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	6	2	0.34	397045672	225375	15.49	1746	1791	1729	2290	1235	1763	1761.71	1.56	57610	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1318	-42.12	1.25	12	0.30	-42.00	1420.00	3485	20221228	-49.24	1688	20230816	4.80	3345	-47.12	20230102	1688	4.80	20230816	3485	-49.24	20221228	1688	4.80	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
80	20230818	100239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-15	5	-0.85	275750791	156507	10.76	1746	1791	1729	2290	1235	1763	1761.91	1.56	24082	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1302	-41.62	1.23	12	0.21	-42.00	1420.00	3485	20221228	-49.84	1688	20230816	3.55	3345	-47.74	20230102	1688	3.55	20230816	3485	-49.84	20221228	1688	3.55	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
81	20230818	090240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	-34	5	-1.93	10917092	6276	0.43	1746	1746	1729	2290	1235	1763	1739.50	1.56	488	1848	1805	1755	1712	1662	1827	1734	373	527	500	1230	1	1	74511166	1288	-41.17	1.22	12	0.01	-42.00	1420.00	3485	20221228	-50.39	1688	20230816	2.43	3345	-48.31	20230102	1688	2.43	20230816	3485	-50.39	20221228	1688	2.43	20230816	1.22	N	010170	500	372 억	1163409	N	N	73	N	00	N
82	20230817	160240	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	59	2	3.46	2535523844	1453446	35.75	1710	1798	1705	2215	1193	1704	1744.58	1.55	5973	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1314	-41.98	1.24	12	1.95	-42.00	1420.00	3485	20221228	-49.41	1688	20230816	4.44	3345	-47.29	20230102	1688	4.44	20230816	3485	-49.41	20221228	1688	4.44	20230816	1.22	N	010170	500	372 억	1154954	N	N	73	N	01	N
83	20230817	150242	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	57	2	3.35	2445761123	1402458	34.50	1710	1798	1705	2215	1193	1704	1744.02	1.55	-4315	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1312	-41.93	1.24	12	1.88	-42.00	1420.00	3485	20221228	-49.47	1688	20230816	4.32	3345	-47.35	20230102	1688	4.32	20230816	3485	-49.47	20221228	1688	4.32	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
84	20230817	140239	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	48	2	2.82	2286229697	1311284	32.25	1710	1798	1705	2215	1193	1704	1743.62	1.55	-33501	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1305	-41.71	1.23	12	1.76	-42.00	1420.00	3485	20221228	-49.73	1688	20230816	3.79	3345	-47.62	20230102	1688	3.79	20230816	3485	-49.73	20221228	1688	3.79	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
85	20230817	130238	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	35	2	2.05	2134482965	1224001	30.11	1710	1798	1705	2215	1193	1704	1743.98	1.55	-70770	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1296	-41.40	1.22	12	1.64	-42.00	1420.00	3485	20221228	-50.10	1688	20230816	3.02	3345	-48.01	20230102	1688	3.02	20230816	3485	-50.10	20221228	1688	3.02	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
86	20230817	120240	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	22	2	1.29	1969815871	1129023	27.77	1710	1798	1705	2215	1193	1704	1744.84	1.55	-77812	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1286	-41.10	1.22	12	1.52	-42.00	1420.00	3485	20221228	-50.47	1688	20230816	2.25	3345	-48.40	20230102	1688	2.25	20230816	3485	-50.47	20221228	1688	2.25	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
87	20230817	110240	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	6	2	0.35	1874067370	1073167	26.40	1710	1798	1705	2215	1193	1704	1746.44	1.55	-84691	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1274	-40.71	1.20	12	1.44	-42.00	1420.00	3485	20221228	-50.93	1688	20230816	1.30	3345	-48.88	20230102	1688	1.30	20230816	3485	-50.93	20221228	1688	1.30	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
88	20230817	100239	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	29	2	1.70	1566007846	894337	22.00	1710	1798	1710	2215	1193	1704	1751.22	1.55	-74185	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1291	-41.26	1.22	12	1.20	-42.00	1420.00	3485	20221228	-50.27	1688	20230816	2.67	3345	-48.19	20230102	1688	2.67	20230816	3485	-50.27	20221228	1688	2.67	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
89	20230817	090238	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	15	2	0.88	77368072	45067	1.11	1710	1736	1710	2215	1193	1704	1717.87	1.55	5243	2102	1902	1795	1595	1488	1849	1542	373	511	500	1190	1	1	74511166	1281	-40.93	1.21	12	0.06	-42.00	1420.00	3485	20221228	-50.67	1688	20230816	1.84	3345	-48.61	20230102	1688	1.84	20230816	3485	-50.67	20221228	1688	1.84	20230816	1.22	N	010170	500	372 억	1154954	N	N	1	N	01	N
90	20230816	160239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1704	-326	5	-16.06	7051980755	4010664	1528.68	1982	1995	1688	2635	1425	2030	1758.40	2.26	-528149	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1270	-40.57	1.20	12	5.38	-42.00	1420.00	3485	20221228	-51.10	1688	20230816	0.95	3345	-49.06	20230102	1688	0.95	20230816	3485	-51.10	20221228	1688	0.95	20230816	1.24	N	010170	500	372 억	1682632	N	N	1	N	00	N
91	20230816	150238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1709	-321	5	-15.81	6767486005	3844010	1465.16	1982	1995	1688	2635	1425	2030	1760.53	2.26	-518610	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1273	-40.69	1.20	12	5.16	-42.00	1420.00	3485	20221228	-50.96	1688	20230816	1.24	3345	-48.91	20230102	1688	1.24	20230816	3485	-50.96	20221228	1688	1.24	20230816	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
92	20230816	140238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	-322	5	-15.86	6366379103	3610131	1376.02	1982	1995	1688	2635	1425	2030	1763.48	2.26	-494729	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1273	-40.67	1.20	12	4.85	-42.00	1420.00	3485	20221228	-50.99	1688	20230816	1.18	3345	-48.94	20230102	1688	1.18	20230816	3485	-50.99	20221228	1688	1.18	20230816	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
93	20230816	130240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1713	-317	5	-15.62	6040680163	3419379	1303.31	1982	1995	1688	2635	1425	2030	1766.60	2.26	-466261	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1276	-40.79	1.21	12	4.59	-42.00	1420.00	3485	20221228	-50.85	1688	20230816	1.48	3345	-48.79	20230102	1688	1.48	20230816	3485	-50.85	20221228	1688	1.48	20230816	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
94	20230816	120241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	-322	5	-15.86	5665484885	3199911	1219.66	1982	1995	1688	2635	1425	2030	1770.51	2.26	-456997	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1273	-40.67	1.20	12	4.29	-42.00	1420.00	3485	20221228	-50.99	1688	20230816	1.18	3345	-48.94	20230102	1688	1.18	20230816	3485	-50.99	20221228	1688	1.18	20230816	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
95	20230816	110240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1706	-324	5	-15.96	5179104092	2916426	1111.61	1982	1995	1688	2635	1425	2030	1775.84	2.26	-427173	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1271	-40.62	1.20	12	3.91	-42.00	1420.00	3485	20221228	-51.05	1688	20230816	1.07	3345	-49.00	20230102	1688	1.07	20230816	3485	-51.05	20221228	1688	1.07	20230816	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
96	20230816	100235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1726	-304	5	-14.98	3716788262	2063247	786.42	1982	1995	1688	2635	1425	2030	1801.43	2.26	-116778	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1286	-41.10	1.22	12	2.77	-42.00	1420.00	3485	20221228	-50.47	1688	20230816	2.25	3345	-48.40	20230102	1688	2.25	20230816	3485	-50.47	20221228	1688	2.25	20230816	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
97	20230816	090237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1959	-71	5	-3.50	210557789	106362	40.54	1982	1995	1955	2635	1425	2030	1979.63	2.26	-29312	2110	2070	2045	2005	1980	2057	1992	373	605	500	1420	1	1	74511166	1460	-46.64	1.38	12	0.14	-42.00	1420.00	3485	20221228	-43.79	1901	20230428	3.05	3345	-41.43	20230102	1901	3.05	20230428	3485	-43.79	20221228	1901	3.05	20230428	1.24	N	010170	500	372 억	1682632	N	N	370	N	00	N
98	20230814	160236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	-45	5	-2.17	508833870	250010	94.37	2080	2085	2020	2695	1455	2075	2035.26	2.29	-24808	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1513	-48.33	1.43	12	0.34	-42.00	1420.00	3485	20221228	-41.75	1901	20230428	6.79	3345	-39.31	20230102	1901	6.79	20230428	3485	-41.75	20221228	1901	6.79	20230428	1.26	N	010170	500	372 억	1705955	N	N	370	N	00	N
99	20230814	150236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-40	5	-1.93	482453180	237024	89.47	2080	2085	2020	2695	1455	2075	2035.46	2.29	-22713	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1516	-48.45	1.43	12	0.32	-42.00	1420.00	3485	20221228	-41.61	1901	20230428	7.05	3345	-39.16	20230102	1901	7.05	20230428	3485	-41.61	20221228	1901	7.05	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
100	20230814	140237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	-45	5	-2.17	391497135	192151	72.53	2080	2085	2020	2695	1455	2075	2037.45	2.29	-19894	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1513	-48.33	1.43	12	0.26	-42.00	1420.00	3485	20221228	-41.75	1901	20230428	6.79	3345	-39.31	20230102	1901	6.79	20230428	3485	-41.75	20221228	1901	6.79	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
101	20230814	130236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-35	5	-1.69	342390420	167970	63.40	2080	2085	2020	2695	1455	2075	2038.40	2.29	-17482	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1520	-48.57	1.44	12	0.23	-42.00	1420.00	3485	20221228	-41.46	1901	20230428	7.31	3345	-39.01	20230102	1901	7.31	20230428	3485	-41.46	20221228	1901	7.31	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
102	20230814	120236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-40	5	-1.93	309533960	151832	57.31	2080	2085	2020	2695	1455	2075	2038.66	2.29	-18066	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1516	-48.45	1.43	12	0.20	-42.00	1420.00	3485	20221228	-41.61	1901	20230428	7.05	3345	-39.16	20230102	1901	7.05	20230428	3485	-41.61	20221228	1901	7.05	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
103	20230814	110236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	-45	5	-2.17	254947170	125017	47.19	2080	2085	2020	2695	1455	2075	2039.30	2.29	-4068	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1513	-48.33	1.43	12	0.17	-42.00	1420.00	3485	20221228	-41.75	1901	20230428	6.79	3345	-39.31	20230102	1901	6.79	20230428	3485	-41.75	20221228	1901	6.79	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
104	20230814	100235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-35	5	-1.69	186610970	91400	34.50	2080	2085	2020	2695	1455	2075	2041.70	2.29	-3685	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1520	-48.57	1.44	12	0.12	-42.00	1420.00	3485	20221228	-41.46	1901	20230428	7.31	3345	-39.01	20230102	1901	7.31	20230428	3485	-41.46	20221228	1901	7.31	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
105	20230814	090236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-15	5	-0.72	22294110	10803	4.08	2080	2085	2055	2695	1455	2075	2063.70	2.29	-9444	2111	2092	2071	2052	2031	2102	2062	373	620	500	1450	5	1	74511166	1535	-49.05	1.45	12	0.01	-42.00	1420.00	3485	20221228	-40.89	1901	20230428	8.36	3345	-38.42	20230102	1901	8.36	20230428	3485	-40.89	20221228	1901	8.36	20230428	1.26	N	010170	500	372 억	1705955	N	N	0	N	00	N
106	20230811	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	25	2	1.22	546570120	263853	63.29	2060	2090	2050	2665	1435	2050	2071.49	2.21	54614	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1546	-49.40	1.46	12	0.35	-42.00	1420.00	3485	20221228	-40.46	1901	20230428	9.15	3345	-37.97	20230102	1901	9.15	20230428	3485	-40.46	20221228	1901	9.15	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
107	20230811	150233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	15	2	0.73	484966230	234173	56.17	2060	2090	2050	2665	1435	2050	2070.97	2.21	56268	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1539	-49.17	1.45	12	0.31	-42.00	1420.00	3485	20221228	-40.75	1901	20230428	8.63	3345	-38.27	20230102	1901	8.63	20230428	3485	-40.75	20221228	1901	8.63	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
108	20230811	140234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	15	2	0.73	417062350	201340	48.29	2060	2090	2050	2665	1435	2050	2071.43	2.21	58830	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1539	-49.17	1.45	12	0.27	-42.00	1420.00	3485	20221228	-40.75	1901	20230428	8.63	3345	-38.27	20230102	1901	8.63	20230428	3485	-40.75	20221228	1901	8.63	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
109	20230811	130234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	30	2	1.46	356629350	172142	41.29	2060	2090	2050	2665	1435	2050	2071.72	2.21	54407	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1550	-49.52	1.46	12	0.23	-42.00	1420.00	3485	20221228	-40.32	1901	20230428	9.42	3345	-37.82	20230102	1901	9.42	20230428	3485	-40.32	20221228	1901	9.42	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
110	20230811	120234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	20	2	0.98	285262325	137663	33.02	2060	2090	2050	2665	1435	2050	2072.18	2.21	37893	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1542	-49.29	1.46	12	0.18	-42.00	1420.00	3485	20221228	-40.60	1901	20230428	8.89	3345	-38.12	20230102	1901	8.89	20230428	3485	-40.60	20221228	1901	8.89	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
111	20230811	110232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	35	2	1.71	224807785	108560	26.04	2060	2090	2050	2665	1435	2050	2070.82	2.21	33168	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1554	-49.64	1.47	12	0.15	-42.00	1420.00	3485	20221228	-40.17	1901	20230428	9.68	3345	-37.67	20230102	1901	9.68	20230428	3485	-40.17	20221228	1901	9.68	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
112	20230811	100230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	20	2	0.98	121988180	59097	14.18	2060	2080	2050	2665	1435	2050	2064.20	2.21	13314	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1542	-49.29	1.46	12	0.08	-42.00	1420.00	3485	20221228	-40.60	1901	20230428	8.89	3345	-38.12	20230102	1901	8.89	20230428	3485	-40.60	20221228	1901	8.89	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
113	20230811	090234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	10	2	0.49	109180	53	0.01	2060	2060	2060	2665	1435	2050	2060.00	2.21	18	2113	2081	2053	2021	1993	2080	2020	373	615	500	1430	5	1	74511166	1535	-49.05	1.45	12	0.00	-42.00	1420.00	3485	20221228	-40.89	1901	20230428	8.36	3345	-38.42	20230102	1901	8.36	20230428	3485	-40.89	20221228	1901	8.36	20230428	1.32	N	010170	500	372 억	1650021	N	N	3	N	00	N
114	20230810	160233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	0	3	0.00	844904830	410750	68.95	2050	2085	2025	2665	1435	2050	2056.99	2.19	17509	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1527	-48.81	1.44	12	0.55	-42.00	1420.00	3485	20221228	-41.18	1901	20230428	7.84	3345	-38.71	20230102	1901	7.84	20230428	3485	-41.18	20221228	1901	7.84	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
115	20230810	150231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	5	2	0.24	809269375	393384	66.03	2050	2085	2025	2665	1435	2050	2057.20	2.19	19614	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1531	-48.93	1.45	12	0.53	-42.00	1420.00	3485	20221228	-41.03	1901	20230428	8.10	3345	-38.57	20230102	1901	8.10	20230428	3485	-41.03	20221228	1901	8.10	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
116	20230810	140231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	10	2	0.49	674206495	327451	54.97	2050	2085	2025	2665	1435	2050	2058.95	2.19	23896	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1535	-49.05	1.45	12	0.44	-42.00	1420.00	3485	20221228	-40.89	1901	20230428	8.36	3345	-38.42	20230102	1901	8.36	20230428	3485	-40.89	20221228	1901	8.36	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
117	20230810	130229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	10	2	0.49	545064700	264609	44.42	2050	2085	2025	2665	1435	2050	2059.89	2.19	32230	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1535	-49.05	1.45	12	0.36	-42.00	1420.00	3485	20221228	-40.89	1901	20230428	8.36	3345	-38.42	20230102	1901	8.36	20230428	3485	-40.89	20221228	1901	8.36	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
118	20230810	120231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	15	2	0.73	483590900	234752	39.41	2050	2085	2025	2665	1435	2050	2060.01	2.19	32221	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1539	-49.17	1.45	12	0.32	-42.00	1420.00	3485	20221228	-40.75	1901	20230428	8.63	3345	-38.27	20230102	1901	8.63	20230428	3485	-40.75	20221228	1901	8.63	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
119	20230810	110232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	20	2	0.98	412999015	200620	33.68	2050	2085	2025	2665	1435	2050	2058.61	2.19	34609	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1542	-49.29	1.46	12	0.27	-42.00	1420.00	3485	20221228	-40.60	1901	20230428	8.89	3345	-38.12	20230102	1901	8.89	20230428	3485	-40.60	20221228	1901	8.89	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
120	20230810	100233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	0	3	0.00	149621195	73369	12.32	2050	2060	2025	2665	1435	2050	2039.30	2.19	3337	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1527	-48.81	1.44	12	0.10	-42.00	1420.00	3485	20221228	-41.18	1901	20230428	7.84	3345	-38.71	20230102	1901	7.84	20230428	3485	-41.18	20221228	1901	7.84	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
121	20230810	090232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-15	5	-0.73	10835725	5302	0.89	2050	2050	2035	2665	1435	2050	2043.71	2.19	279	2104	2077	2038	2011	1972	2090	2024	373	615	500	1430	5	1	74511166	1516	-48.45	1.43	12	0.01	-42.00	1420.00	3485	20221228	-41.61	1901	20230428	7.05	3345	-39.16	20230102	1901	7.05	20230428	3485	-41.61	20221228	1901	7.05	20230428	1.32	N	010170	500	372 억	1634010	N	N	1819	N	00	N
122	20230809	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	54	2	2.71	1201863215	593860	100.93	2000	2065	1999	2590	1398	1996	2023.77	1.98	157083	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1527	-48.81	1.44	12	0.80	-42.00	1420.00	3485	20221228	-41.18	1901	20230428	7.84	3345	-38.71	20230102	1901	7.84	20230428	3485	-41.18	20221228	1901	7.84	20230428	1.30	N	010170	500	372 억	1471823	N	N	1819	N	00	N
123	20230809	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	54	2	2.71	1087336295	537857	91.41	2000	2065	1999	2590	1398	1996	2021.61	1.98	146689	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1527	-48.81	1.44	12	0.72	-42.00	1420.00	3485	20221228	-41.18	1901	20230428	7.84	3345	-38.71	20230102	1901	7.84	20230428	3485	-41.18	20221228	1901	7.84	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
124	20230809	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	49	2	2.45	874112070	433861	73.74	2000	2055	1999	2590	1398	1996	2014.73	1.98	133916	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1524	-48.69	1.44	12	0.58	-42.00	1420.00	3485	20221228	-41.32	1901	20230428	7.57	3345	-38.86	20230102	1901	7.57	20230428	3485	-41.32	20221228	1901	7.57	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
125	20230809	130233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	19	2	0.95	594398960	296201	50.34	2000	2025	1999	2590	1398	1996	2006.74	1.98	86829	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1501	-47.98	1.42	12	0.40	-42.00	1420.00	3485	20221228	-42.18	1901	20230428	6.00	3345	-39.76	20230102	1901	6.00	20230428	3485	-42.18	20221228	1901	6.00	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
126	20230809	120232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	14	2	0.70	505357995	251817	42.80	2000	2025	1999	2590	1398	1996	2006.85	1.98	73777	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1498	-47.86	1.42	12	0.34	-42.00	1420.00	3485	20221228	-42.32	1901	20230428	5.73	3345	-39.91	20230102	1901	5.73	20230428	3485	-42.32	20221228	1901	5.73	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
127	20230809	110232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	9	2	0.45	417962950	208194	35.38	2000	2025	1999	2590	1398	1996	2007.56	1.98	62484	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1494	-47.74	1.41	12	0.28	-42.00	1420.00	3485	20221228	-42.47	1901	20230428	5.47	3345	-40.06	20230102	1901	5.47	20230428	3485	-42.47	20221228	1901	5.47	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
128	20230809	100229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	4	2	0.20	276482905	137570	23.38	2000	2025	2000	2590	1398	1996	2009.76	1.98	51475	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1490	-47.62	1.41	12	0.18	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
129	20230809	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	4	2	0.20	9140240	4568	0.78	2000	2010	2000	2590	1398	1996	2000.93	1.98	1240	2098	2046	2018	1966	1938	2033	1953	373	596	500	1390	5	1	74511166	1490	-47.62	1.41	12	0.01	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.30	N	010170	500	372 억	1471823	N	N	50	N	00	N
130	20230808	160233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1996	-24	5	-1.19	1175842925	585563	116.55	2065	2070	1990	2625	1415	2020	2008.11	2.07	-69034	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	1	1	74511166	1487	-47.52	1.41	12	0.79	-42.00	1420.00	3485	20221228	-42.73	1901	20230428	5.00	3345	-40.33	20230102	1901	5.00	20230428	3485	-42.73	20221228	1901	5.00	20230428	1.28	N	010170	500	372 억	1542276	N	N	50	N	00	N
131	20230808	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1996	-24	5	-1.19	1133956627	564576	112.37	2065	2070	1990	2625	1415	2020	2008.51	2.07	-71513	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	1	1	74511166	1487	-47.52	1.41	12	0.76	-42.00	1420.00	3485	20221228	-42.73	1901	20230428	5.00	3345	-40.33	20230102	1901	5.00	20230428	3485	-42.73	20221228	1901	5.00	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
132	20230808	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-20	5	-0.99	894013355	444276	88.43	2065	2070	1993	2625	1415	2020	2012.29	2.07	-53666	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	5	1	74511166	1490	-47.62	1.41	12	0.60	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
133	20230808	130228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-10	5	-0.50	819201750	406897	80.99	2065	2070	1993	2625	1415	2020	2013.29	2.07	-58418	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	5	1	74511166	1498	-47.86	1.42	12	0.55	-42.00	1420.00	3485	20221228	-42.32	1901	20230428	5.73	3345	-39.91	20230102	1901	5.73	20230428	3485	-42.32	20221228	1901	5.73	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
134	20230808	120230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-10	5	-0.50	748936245	371865	74.02	2065	2070	1993	2625	1415	2020	2014.00	2.07	-59321	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	5	1	74511166	1498	-47.86	1.42	12	0.50	-42.00	1420.00	3485	20221228	-42.32	1901	20230428	5.73	3345	-39.91	20230102	1901	5.73	20230428	3485	-42.32	20221228	1901	5.73	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
135	20230808	110229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-21	5	-1.04	642192158	318535	63.40	2065	2070	1993	2625	1415	2020	2016.08	2.07	-62290	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	1	1	74511166	1489	-47.60	1.41	12	0.43	-42.00	1420.00	3485	20221228	-42.64	1901	20230428	5.16	3345	-40.24	20230102	1901	5.16	20230428	3485	-42.64	20221228	1901	5.16	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
136	20230808	100230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	0	3	0.00	279790510	137591	27.39	2065	2070	2015	2625	1415	2020	2033.49	2.07	-19615	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	5	1	74511166	1505	-48.10	1.42	12	0.18	-42.00	1420.00	3485	20221228	-42.04	1901	20230428	6.26	3345	-39.61	20230102	1901	6.26	20230428	3485	-42.04	20221228	1901	6.26	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
137	20230808	090230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	40	2	1.98	43154875	20938	4.17	2065	2070	2045	2625	1415	2020	2061.08	2.07	-3923	2078	2048	2015	1985	1952	2064	2001	373	605	500	1410	5	1	74511166	1535	-49.05	1.45	12	0.03	-42.00	1420.00	3485	20221228	-40.89	1901	20230428	8.36	3345	-38.42	20230102	1901	8.36	20230428	3485	-40.89	20221228	1901	8.36	20230428	1.28	N	010170	500	372 억	1542276	N	N	1498	N	00	N
138	20230807	160228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	20	2	1.00	1003235304	497740	69.46	2010	2045	1982	2600	1400	2000	2015.58	1.91	115404	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1505	-48.10	1.42	12	0.67	-42.00	1420.00	3485	20221228	-42.04	1901	20230428	6.26	3345	-39.61	20230102	1901	6.26	20230428	3485	-42.04	20221228	1901	6.26	20230428	1.29	N	010170	500	372 억	1425430	N	N	1437	N	00	N
139	20230807	150227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	15	2	0.75	939238479	466052	65.04	2010	2045	1982	2600	1400	2000	2015.31	1.91	106211	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1501	-47.98	1.42	12	0.63	-42.00	1420.00	3485	20221228	-42.18	1901	20230428	6.00	3345	-39.76	20230102	1901	6.00	20230428	3485	-42.18	20221228	1901	6.00	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
140	20230807	140230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	25	2	1.25	809680324	401791	56.07	2010	2045	1982	2600	1400	2000	2015.18	1.91	88094	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1509	-48.21	1.43	12	0.54	-42.00	1420.00	3485	20221228	-41.89	1901	20230428	6.52	3345	-39.46	20230102	1901	6.52	20230428	3485	-41.89	20221228	1901	6.52	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
141	20230807	130228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	40	2	2.00	757213109	375920	52.46	2010	2045	1982	2600	1400	2000	2014.29	1.91	94951	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1520	-48.57	1.44	12	0.50	-42.00	1420.00	3485	20221228	-41.46	1901	20230428	7.31	3345	-39.01	20230102	1901	7.31	20230428	3485	-41.46	20221228	1901	7.31	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
142	20230807	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	40	2	2.00	646025579	321366	44.85	2010	2040	1982	2600	1400	2000	2010.25	1.91	87464	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1520	-48.57	1.44	12	0.43	-42.00	1420.00	3485	20221228	-41.46	1901	20230428	7.31	3345	-39.01	20230102	1901	7.31	20230428	3485	-41.46	20221228	1901	7.31	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
143	20230807	110226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	15	2	0.75	494933404	246890	34.45	2010	2025	1982	2600	1400	2000	2004.67	1.91	54796	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1501	-47.98	1.42	12	0.33	-42.00	1420.00	3485	20221228	-42.18	1901	20230428	6.00	3345	-39.76	20230102	1901	6.00	20230428	3485	-42.18	20221228	1901	6.00	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
144	20230807	100229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	10	2	0.50	309153174	154590	21.57	2010	2020	1982	2600	1400	2000	1999.83	1.91	19900	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	5	1	74511166	1498	-47.86	1.42	12	0.21	-42.00	1420.00	3485	20221228	-42.32	1901	20230428	5.73	3345	-39.91	20230102	1901	5.73	20230428	3485	-42.32	20221228	1901	5.73	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
145	20230807	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1998	-2	5	-0.10	26341511	13196	1.84	2010	2010	1987	2600	1400	2000	1996.17	1.91	-9219	2080	2040	2010	1970	1940	2025	1955	373	600	500	1400	1	1	74511166	1489	-47.57	1.41	12	0.02	-42.00	1420.00	3485	20221228	-42.67	1901	20230428	5.10	3345	-40.27	20230102	1901	5.10	20230428	3485	-42.67	20221228	1901	5.10	20230428	1.29	N	010170	500	372 억	1425430	N	N	67	N	00	N
146	20230804	160227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-25	5	-1.23	1421656406	711649	55.01	2025	2050	1980	2630	1420	2025	1997.69	2.04	-97486	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	5	1	74511166	1490	-47.62	1.41	12	0.96	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.28	N	010170	500	372 억	1523154	N	N	67	N	00	N
147	20230804	150228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-25	5	-1.23	1315209397	658589	50.91	2025	2050	1980	2630	1420	2025	1997.01	2.04	-107445	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	5	1	74511166	1490	-47.62	1.41	12	0.88	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
148	20230804	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1991	-34	5	-1.68	1148064231	575028	44.45	2025	2050	1980	2630	1420	2025	1996.54	2.04	-135020	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	1	1	74511166	1484	-47.40	1.40	12	0.77	-42.00	1420.00	3485	20221228	-42.87	1901	20230428	4.73	3345	-40.48	20230102	1901	4.73	20230428	3485	-42.87	20221228	1901	4.73	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
149	20230804	130227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-38	5	-1.88	1041177501	521269	40.29	2025	2050	1980	2630	1420	2025	1997.39	2.04	-135133	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	1	1	74511166	1481	-47.31	1.40	12	0.70	-42.00	1420.00	3485	20221228	-42.98	1901	20230428	4.52	3345	-40.60	20230102	1901	4.52	20230428	3485	-42.98	20221228	1901	4.52	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
150	20230804	120227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	-33	5	-1.63	672463736	335694	25.95	2025	2050	1984	2630	1420	2025	2003.20	2.04	-67323	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	1	1	74511166	1484	-47.43	1.40	12	0.45	-42.00	1420.00	3485	20221228	-42.84	1901	20230428	4.79	3345	-40.45	20230102	1901	4.79	20230428	3485	-42.84	20221228	1901	4.79	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
151	20230804	110228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-25	5	-1.23	484535494	241493	18.67	2025	2050	1984	2630	1420	2025	2006.42	2.04	-42267	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	5	1	74511166	1490	-47.62	1.41	12	0.32	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
152	20230804	100226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-15	5	-0.74	258493427	128566	9.94	2025	2050	1984	2630	1420	2025	2010.59	2.04	-21175	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	5	1	74511166	1498	-47.86	1.42	12	0.17	-42.00	1420.00	3485	20221228	-42.32	1901	20230428	5.73	3345	-39.91	20230102	1901	5.73	20230428	3485	-42.32	20221228	1901	5.73	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
153	20230804	090225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	20	2	0.99	13280245	6549	0.51	2025	2050	2025	2630	1420	2025	2027.83	2.04	-1049	2201	2112	2056	1967	1911	2085	1940	373	605	500	1410	5	1	74511166	1524	-48.69	1.44	12	0.01	-42.00	1420.00	3485	20221228	-41.32	1901	20230428	7.57	3345	-38.86	20230102	1901	7.57	20230428	3485	-41.32	20221228	1901	7.57	20230428	1.28	N	010170	500	372 억	1523154	N	N	0	N	00	N
154	20230803	160226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-125	5	-5.81	2634283020	1288366	138.10	2140	2145	2000	2795	1505	2150	2044.71	1.98	46077	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1509	-48.21	1.43	12	1.73	-42.00	1420.00	3485	20221228	-41.89	1901	20230428	6.52	3345	-39.46	20230102	1901	6.52	20230428	3485	-41.89	20221228	1901	6.52	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
155	20230803	150227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-125	5	-5.81	2414664435	1179682	126.45	2140	2145	2000	2795	1505	2150	2046.88	1.98	46295	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1509	-48.21	1.43	12	1.58	-42.00	1420.00	3485	20221228	-41.89	1901	20230428	6.52	3345	-39.46	20230102	1901	6.52	20230428	3485	-41.89	20221228	1901	6.52	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
156	20230803	140224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	-120	5	-5.58	2034223915	991834	106.31	2140	2145	2000	2795	1505	2150	2050.97	1.98	26638	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1513	-48.33	1.43	12	1.33	-42.00	1420.00	3485	20221228	-41.75	1901	20230428	6.79	3345	-39.31	20230102	1901	6.79	20230428	3485	-41.75	20221228	1901	6.79	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
157	20230803	130227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-90	5	-4.19	990743265	475378	50.96	2140	2145	2055	2795	1505	2150	2084.12	1.98	-7842	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1535	-49.05	1.45	12	0.64	-42.00	1420.00	3485	20221228	-40.89	1901	20230428	8.36	3345	-38.42	20230102	1901	8.36	20230428	3485	-40.89	20221228	1901	8.36	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
158	20230803	120226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	-80	5	-3.72	843178385	403902	43.29	2140	2145	2055	2795	1505	2150	2087.58	1.98	-5183	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1542	-49.29	1.46	12	0.54	-42.00	1420.00	3485	20221228	-40.60	1901	20230428	8.89	3345	-38.12	20230102	1901	8.89	20230428	3485	-40.60	20221228	1901	8.89	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
159	20230803	110224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	-70	5	-3.26	639448470	305289	32.72	2140	2145	2070	2795	1505	2150	2094.57	1.98	3825	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1550	-49.52	1.46	12	0.41	-42.00	1420.00	3485	20221228	-40.32	1901	20230428	9.42	3345	-37.82	20230102	1901	9.42	20230428	3485	-40.32	20221228	1901	9.42	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
160	20230803	100224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-50	5	-2.33	330619870	156858	16.81	2140	2145	2080	2795	1505	2150	2107.77	1.98	-9134	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1565	-50.00	1.48	12	0.21	-42.00	1420.00	3485	20221228	-39.74	1901	20230428	10.47	3345	-37.22	20230102	1901	10.47	20230428	3485	-39.74	20221228	1901	10.47	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
161	20230803	090225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-20	5	-0.93	21011890	9833	1.05	2140	2145	2130	2795	1505	2150	2136.87	1.98	-3411	2286	2217	2171	2102	2056	2252	2137	373	645	500	1500	5	1	74511166	1587	-50.71	1.50	12	0.01	-42.00	1420.00	3485	20221228	-38.88	1901	20230428	12.05	3345	-36.32	20230102	1901	12.05	20230428	3485	-38.88	20221228	1901	12.05	20230428	1.28	N	010170	500	372 억	1476737	N	N	0	N	00	N
162	20230802	160225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	5	2	0.23	2023278795	931169	231.76	2140	2240	2125	2785	1505	2145	2172.86	2.04	-42604	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1602	-51.19	1.51	12	1.25	-42.00	1420.00	3485	20221228	-38.31	1901	20230428	13.10	3345	-35.72	20230102	1901	13.10	20230428	3485	-38.31	20221228	1901	13.10	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
163	20230802	150227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	0	3	0.00	1916165140	881157	219.31	2140	2240	2125	2785	1505	2145	2174.60	2.04	-56341	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1598	-51.07	1.51	12	1.18	-42.00	1420.00	3485	20221228	-38.45	1901	20230428	12.84	3345	-35.87	20230102	1901	12.84	20230428	3485	-38.45	20221228	1901	12.84	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
164	20230802	140227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	0	3	0.00	1696816715	778964	193.88	2140	2240	2125	2785	1505	2145	2178.30	2.04	-63416	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1598	-51.07	1.51	12	1.05	-42.00	1420.00	3485	20221228	-38.45	1901	20230428	12.84	3345	-35.87	20230102	1901	12.84	20230428	3485	-38.45	20221228	1901	12.84	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
165	20230802	130224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	10	2	0.47	1517177450	695496	173.10	2140	2240	2125	2785	1505	2145	2181.43	2.04	-30486	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1606	-51.31	1.52	12	0.93	-42.00	1420.00	3485	20221228	-38.16	1901	20230428	13.36	3345	-35.58	20230102	1901	13.36	20230428	3485	-38.16	20221228	1901	13.36	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
166	20230802	120224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	10	2	0.47	1326041125	607241	151.14	2140	2240	2125	2785	1505	2145	2183.71	2.04	-24783	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1606	-51.31	1.52	12	0.81	-42.00	1420.00	3485	20221228	-38.16	1901	20230428	13.36	3345	-35.58	20230102	1901	13.36	20230428	3485	-38.16	20221228	1901	13.36	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
167	20230802	110222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	20	2	0.93	1153200030	527037	131.18	2140	2240	2125	2785	1505	2145	2188.08	2.04	-19218	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1613	-51.55	1.52	12	0.71	-42.00	1420.00	3485	20221228	-37.88	1901	20230428	13.89	3345	-35.28	20230102	1901	13.89	20230428	3485	-37.88	20221228	1901	13.89	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
168	20230802	100225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	35	2	1.63	470660030	216524	53.89	2140	2210	2125	2785	1505	2145	2173.71	2.04	-15743	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1624	-51.90	1.54	12	0.29	-42.00	1420.00	3485	20221228	-37.45	1901	20230428	14.68	3345	-34.83	20230102	1901	14.68	20230428	3485	-37.45	20221228	1901	14.68	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
169	20230802	090225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-15	5	-0.70	27254815	12767	3.18	2140	2150	2125	2785	1505	2145	2134.79	2.04	-527	2195	2170	2145	2120	2095	2182	2132	373	640	500	1500	5	1	74511166	1587	-50.71	1.50	12	0.02	-42.00	1420.00	3485	20221228	-38.88	1901	20230428	12.05	3345	-36.32	20230102	1901	12.05	20230428	3485	-38.88	20221228	1901	12.05	20230428	1.26	N	010170	500	372 억	1519517	N	N	1668	N	00	N
170	20230801	160225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	5	2	0.23	861956015	401535	100.28	2140	2170	2120	2780	1500	2140	2146.66	2.04	-2741	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1598	-51.07	1.51	12	0.54	-42.00	1420.00	3485	20221228	-38.45	1901	20230428	12.84	3345	-35.87	20230102	1901	12.84	20230428	3485	-38.45	20221228	1901	12.84	20230428	1.24	N	010170	500	372 억	1522254	N	N	1485	N	00	N
171	20230801	150222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	10	2	0.47	809078065	376863	94.12	2140	2170	2120	2780	1500	2140	2146.88	2.04	-9772	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1602	-51.19	1.51	12	0.51	-42.00	1420.00	3485	20221228	-38.31	1901	20230428	13.10	3345	-35.72	20230102	1901	13.10	20230428	3485	-38.31	20221228	1901	13.10	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N
172	20230801	140227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	0	3	0.00	689781395	321125	80.20	2140	2170	2120	2780	1500	2140	2148.02	2.04	-15024	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1595	-50.95	1.51	12	0.43	-42.00	1420.00	3485	20221228	-38.59	1901	20230428	12.57	3345	-36.02	20230102	1901	12.57	20230428	3485	-38.59	20221228	1901	12.57	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N
173	20230801	130223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	20	2	0.93	472845220	219866	54.91	2140	2170	2120	2780	1500	2140	2150.61	2.04	29650	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1609	-51.43	1.52	12	0.30	-42.00	1420.00	3485	20221228	-38.02	1901	20230428	13.62	3345	-35.43	20230102	1901	13.62	20230428	3485	-38.02	20221228	1901	13.62	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N
174	20230801	120224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	20	2	0.93	413418390	192348	48.04	2140	2170	2120	2780	1500	2140	2149.33	2.04	30801	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1609	-51.43	1.52	12	0.26	-42.00	1420.00	3485	20221228	-38.02	1901	20230428	13.62	3345	-35.43	20230102	1901	13.62	20230428	3485	-38.02	20221228	1901	13.62	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N
175	20230801	110222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	5	2	0.23	326732950	152014	37.96	2140	2170	2120	2780	1500	2140	2149.36	2.04	20147	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1598	-51.07	1.51	12	0.20	-42.00	1420.00	3485	20221228	-38.45	1901	20230428	12.84	3345	-35.87	20230102	1901	12.84	20230428	3485	-38.45	20221228	1901	12.84	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N
176	20230801	100224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	20	2	0.93	248550550	115713	28.90	2140	2170	2120	2780	1500	2140	2147.99	2.04	14780	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1609	-51.43	1.52	12	0.16	-42.00	1420.00	3485	20221228	-38.02	1901	20230428	13.62	3345	-35.43	20230102	1901	13.62	20230428	3485	-38.02	20221228	1901	13.62	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N
177	20230801	090222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-5	5	-0.23	23247305	10902	2.72	2140	2140	2120	2780	1500	2140	2132.39	2.04	-8682	2226	2182	2131	2087	2036	2205	2110	373	640	500	1490	5	1	74511166	1591	-50.83	1.50	12	0.01	-42.00	1420.00	3485	20221228	-38.74	1901	20230428	12.31	3345	-36.17	20230102	1901	12.31	20230428	3485	-38.74	20221228	1901	12.31	20230428	1.24	N	010170	500	372 억	1522254	N	N	287	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History