KissMeData/037030/price/prices-20230701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	foreignNetBuyingQuantity	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	20230731	160434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3245	70	2	2.20	456850085	141063	59.72	3240	3270	3205	4125	2225	3175	3238.62	1.62	0	11026	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	633	34.89	0.70	12	0.72	93.00	4668.00	4950	20230327	-34.44	2640	20221013	22.92	4950	-34.44	20230327	2815	15.28	20230103	4950	-34.44	20230327	2640	22.92	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
3	20230731	150436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3230	55	2	1.73	439456155	135689	57.44	3240	3270	3205	4125	2225	3175	3238.70	1.62	0	10527	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	631	34.73	0.69	12	0.70	93.00	4668.00	4950	20230327	-34.75	2640	20221013	22.35	4950	-34.75	20230327	2815	14.74	20230103	4950	-34.75	20230327	2640	22.35	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
4	20230731	140434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3250	75	2	2.36	423771350	130838	55.39	3240	3270	3205	4125	2225	3175	3238.90	1.62	0	9397	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	634	34.95	0.70	12	0.67	93.00	4668.00	4950	20230327	-34.34	2640	20221013	23.11	4950	-34.34	20230327	2815	15.45	20230103	4950	-34.34	20230327	2640	23.11	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
5	20230731	130437	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3245	70	2	2.20	393021875	121366	51.38	3240	3270	3205	4125	2225	3175	3238.32	1.62	0	8016	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	633	34.89	0.70	12	0.62	93.00	4668.00	4950	20230327	-34.44	2640	20221013	22.92	4950	-34.44	20230327	2815	15.28	20230103	4950	-34.44	20230327	2640	22.92	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
6	20230731	120440	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3250	75	2	2.36	381887260	117940	49.93	3240	3270	3205	4125	2225	3175	3237.98	1.62	0	8461	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	634	34.95	0.70	12	0.60	93.00	4668.00	4950	20230327	-34.34	2640	20221013	23.11	4950	-34.34	20230327	2815	15.45	20230103	4950	-34.34	20230327	2640	23.11	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
7	20230731	110441	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3255	80	2	2.52	357095520	110314	46.70	3240	3270	3205	4125	2225	3175	3237.08	1.62	0	5043	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	635	35.00	0.70	12	0.57	93.00	4668.00	4950	20230327	-34.24	2640	20221013	23.30	4950	-34.24	20230327	2815	15.63	20230103	4950	-34.24	20230327	2640	23.30	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
8	20230731	100440	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3240	65	2	2.05	191468795	59292	25.10	3240	3250	3205	4125	2225	3175	3229.25	1.62	0	-15197	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	633	34.84	0.69	12	0.30	93.00	4668.00	4950	20230327	-34.55	2640	20221013	22.73	4950	-34.55	20230327	2815	15.10	20230103	4950	-34.55	20230327	2640	22.73	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
9	20230731	090436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3215	40	2	1.26	6680780	2062	0.87	3240	3240	3215	4125	2225	3175	3239.95	1.62	0	-2193	3331	3252	3136	3057	2941	3292	3097	195	950	1000	2280	5	1	19522052	628	34.57	0.69	12	0.01	93.00	4668.00	4950	20230327	-35.05	2640	20221013	21.78	4950	-35.05	20230327	2815	14.21	20230103	4950	-35.05	20230327	2640	21.78	20221013	5.66	N	037030	1000	195 억	317116	N	N	N	N
10	20230728	160437	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3175	125	2	4.10	741326980	234642	123.26	3055	3215	3020	3965	2135	3050	3159.36	1.35	0	53552	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	620	34.14	0.68	12	1.20	93.00	4668.00	4950	20230327	-35.86	2640	20221013	20.27	4950	-35.86	20230327	2815	12.79	20230103	4950	-35.86	20230327	2640	20.27	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
11	20230728	150436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3175	125	2	4.10	701073875	221952	116.60	3055	3215	3020	3965	2135	3050	3158.67	1.35	0	47694	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	620	34.14	0.68	12	1.14	93.00	4668.00	4950	20230327	-35.86	2640	20221013	20.27	4950	-35.86	20230327	2815	12.79	20230103	4950	-35.86	20230327	2640	20.27	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
12	20230728	140435	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3185	135	2	4.43	625704095	198163	104.10	3055	3215	3020	3965	2135	3050	3157.52	1.35	0	39365	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	622	34.25	0.68	12	1.02	93.00	4668.00	4950	20230327	-35.66	2640	20221013	20.64	4950	-35.66	20230327	2815	13.14	20230103	4950	-35.66	20230327	2640	20.64	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
13	20230728	130436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3195	145	2	4.75	588682515	186490	97.97	3055	3215	3020	3965	2135	3050	3156.64	1.35	0	34951	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	624	34.35	0.68	12	0.96	93.00	4668.00	4950	20230327	-35.45	2640	20221013	21.02	4950	-35.45	20230327	2815	13.50	20230103	4950	-35.45	20230327	2640	21.02	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
14	20230728	120433	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3190	140	2	4.59	396347230	126083	66.23	3055	3205	3020	3965	2135	3050	3143.54	1.35	0	31305	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	623	34.30	0.68	12	0.65	93.00	4668.00	4950	20230327	-35.56	2640	20221013	20.83	4950	-35.56	20230327	2815	13.32	20230103	4950	-35.56	20230327	2640	20.83	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
15	20230728	110437	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3165	115	2	3.77	274523380	87716	46.08	3055	3180	3020	3965	2135	3050	3129.68	1.35	0	23656	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	618	34.03	0.68	12	0.45	93.00	4668.00	4950	20230327	-36.06	2640	20221013	19.89	4950	-36.06	20230327	2815	12.43	20230103	4950	-36.06	20230327	2640	19.89	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
16	20230728	100434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3110	60	2	1.97	131762430	42416	22.28	3055	3145	3020	3965	2135	3050	3106.43	1.35	0	10418	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	607	33.44	0.67	12	0.22	93.00	4668.00	4950	20230327	-37.17	2640	20221013	17.80	4950	-37.17	20230327	2815	10.48	20230103	4950	-37.17	20230327	2640	17.80	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
17	20230728	090436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3055	5	2	0.16	13999310	4580	2.41	3055	3065	3055	3965	2135	3050	3056.62	1.35	0	-885	3316	3182	3001	2867	2686	3250	2935	195	915	1000	2190	5	1	19522052	596	32.85	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.28	2640	20221013	15.72	4950	-38.28	20230327	2815	8.53	20230103	4950	-38.28	20230327	2640	15.72	20221013	6.25	N	037030	1000	195 억	263477	N	N	N	N
18	20230727	160433	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3050	130	2	4.45	563938050	186350	53.68	2820	3135	2820	3795	2045	2920	3026.18	0.92	46158	84293	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	595	32.80	0.65	12	0.95	93.00	4668.00	4950	20230327	-38.38	2640	20221013	15.53	4950	-38.38	20230327	2815	8.35	20230103	4950	-38.38	20230327	2640	15.53	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
19	20230727	150434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3065	145	2	4.97	529457140	175079	50.43	2820	3135	2820	3795	2045	2920	3024.10	0.92	46158	81243	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	598	32.96	0.66	12	0.90	93.00	4668.00	4950	20230327	-38.08	2640	20221013	16.10	4950	-38.08	20230327	2815	8.88	20230103	4950	-38.08	20230327	2640	16.10	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
20	20230727	140431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3090	170	2	5.82	503873760	166762	48.04	2820	3135	2820	3795	2045	2920	3021.51	0.92	46158	77543	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	603	33.23	0.66	12	0.85	93.00	4668.00	4950	20230327	-37.58	2640	20221013	17.05	4950	-37.58	20230327	2815	9.77	20230103	4950	-37.58	20230327	2640	17.05	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
21	20230727	130432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3095	175	2	5.99	493410615	163369	47.06	2820	3135	2820	3795	2045	2920	3020.22	0.92	46158	75942	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	604	33.28	0.66	12	0.84	93.00	4668.00	4950	20230327	-37.47	2640	20221013	17.23	4950	-37.47	20230327	2815	9.95	20230103	4950	-37.47	20230327	2640	17.23	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
22	20230727	120434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3085	165	2	5.65	441568335	146526	42.21	2820	3135	2820	3795	2045	2920	3013.58	0.92	46158	64591	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	602	33.17	0.66	12	0.75	93.00	4668.00	4950	20230327	-37.68	2640	20221013	16.86	4950	-37.68	20230327	2815	9.59	20230103	4950	-37.68	20230327	2640	16.86	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
23	20230727	110433	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3120	200	2	6.85	394089730	131258	37.81	2820	3125	2820	3795	2045	2920	3002.41	0.92	46158	57067	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	609	33.55	0.67	12	0.67	93.00	4668.00	4950	20230327	-36.97	2640	20221013	18.18	4950	-36.97	20230327	2815	10.83	20230103	4950	-36.97	20230327	2640	18.18	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
24	20230727	100432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3100	180	2	6.16	303866525	102137	29.42	2820	3110	2820	3795	2045	2920	2975.09	0.92	46158	35531	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	605	33.33	0.66	12	0.52	93.00	4668.00	4950	20230327	-37.37	2640	20221013	17.42	4950	-37.37	20230327	2815	10.12	20230103	4950	-37.37	20230327	2640	17.42	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
25	20230727	090432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3010	90	2	3.08	123360735	43057	12.40	2820	3010	2820	3795	2045	2920	2865.06	0.92	46158	20286	3306	3112	3006	2812	2706	3060	2760	195	875	1000	2100	5	1	19522052	588	32.37	0.64	12	0.22	93.00	4668.00	4950	20230327	-39.19	2640	20221013	14.02	4950	-39.19	20230327	2815	6.93	20230103	4950	-39.19	20230327	2640	14.02	20221013	6.39	N	037030	1000	195 억	179244	N	N	N	N
26	20230726	160431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2920	-260	5	-8.18	1018706000	339024	110.58	3130	3200	2900	4130	2230	3180	3005.19	0.68	0	45730	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	570	31.40	0.63	12	1.74	93.00	4668.00	4950	20230327	-41.01	2640	20221013	10.61	4950	-41.01	20230327	2815	3.73	20230103	4950	-41.01	20230327	2640	10.61	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
27	20230726	150434	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2980	-200	5	-6.29	924794230	307066	100.16	3130	3200	2900	4130	2230	3180	3011.71	0.68	0	32302	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	582	32.04	0.64	12	1.57	93.00	4668.00	4950	20230327	-39.80	2640	20221013	12.88	4950	-39.80	20230327	2815	5.86	20230103	4950	-39.80	20230327	2640	12.88	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
28	20230726	140432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2920	-260	5	-8.18	870569765	288761	94.19	3130	3200	2900	4130	2230	3180	3014.85	0.68	0	29544	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	570	31.40	0.63	12	1.48	93.00	4668.00	4950	20230327	-41.01	2640	20221013	10.61	4950	-41.01	20230327	2815	3.73	20230103	4950	-41.01	20230327	2640	10.61	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
29	20230726	130429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2975	-205	5	-6.45	708983070	233812	76.26	3130	3200	2910	4130	2230	3180	3032.28	0.68	0	24381	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	581	31.99	0.64	12	1.20	93.00	4668.00	4950	20230327	-39.90	2640	20221013	12.69	4950	-39.90	20230327	2815	5.68	20230103	4950	-39.90	20230327	2640	12.69	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
30	20230726	120431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2990	-190	5	-5.97	588027765	192878	62.91	3130	3200	2910	4130	2230	3180	3048.70	0.68	0	20113	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	584	32.15	0.64	12	0.99	93.00	4668.00	4950	20230327	-39.60	2640	20221013	13.26	4950	-39.60	20230327	2815	6.22	20230103	4950	-39.60	20230327	2640	13.26	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
31	20230726	110429	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	2990	-190	5	-5.97	480399105	156831	51.15	3130	3200	2910	4130	2230	3180	3063.16	0.68	0	12776	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	584	32.15	0.64	12	0.80	93.00	4668.00	4950	20230327	-39.60	2640	20221013	13.26	4950	-39.60	20230327	2815	6.22	20230103	4950	-39.60	20230327	2640	13.26	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
32	20230726	100433	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3065	-115	5	-3.62	298873835	96374	31.44	3130	3200	3060	4130	2230	3180	3101.19	0.68	0	3444	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	598	32.96	0.66	12	0.49	93.00	4668.00	4950	20230327	-38.08	2640	20221013	16.10	4950	-38.08	20230327	2815	8.88	20230103	4950	-38.08	20230327	2640	16.10	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
33	20230726	090428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3160	-20	5	-0.63	35010625	11110	3.62	3130	3200	3130	4130	2230	3180	3151.27	0.68	0	867	3463	3321	3228	3086	2993	3275	3040	195	950	1000	2280	5	1	19522052	617	33.98	0.68	12	0.06	93.00	4668.00	4950	20230327	-36.16	2640	20221013	19.70	4950	-36.16	20230327	2815	12.26	20230103	4950	-36.16	20230327	2640	19.70	20221013	6.25	N	037030	1000	195 억	133086	N	N	N	N
34	20230725	160427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3180	-215	5	-6.33	974213070	301568	45.26	3315	3370	3135	4410	2380	3395	3230.50	0.65	0	6555	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	621	34.19	0.68	12	1.54	93.00	4668.00	4950	20230327	-35.76	2640	20221013	20.45	4950	-35.76	20230327	2815	12.97	20230103	4950	-35.76	20230327	2640	20.45	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
35	20230725	150424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3175	-220	5	-6.48	923280800	285562	42.86	3315	3370	3135	4410	2380	3395	3233.19	0.65	0	5691	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	620	34.14	0.68	12	1.46	93.00	4668.00	4950	20230327	-35.86	2640	20221013	20.27	4950	-35.86	20230327	2815	12.79	20230103	4950	-35.86	20230327	2640	20.27	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
36	20230725	140425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3200	-195	5	-5.74	853528685	263699	39.58	3315	3370	3135	4410	2380	3395	3236.74	0.65	0	6168	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	625	34.41	0.69	12	1.35	93.00	4668.00	4950	20230327	-35.35	2640	20221013	21.21	4950	-35.35	20230327	2815	13.68	20230103	4950	-35.35	20230327	2640	21.21	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
37	20230725	130428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3210	-185	5	-5.45	812973560	251055	37.68	3315	3370	3135	4410	2380	3395	3238.22	0.65	0	6922	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	627	34.52	0.69	12	1.29	93.00	4668.00	4950	20230327	-35.15	2640	20221013	21.59	4950	-35.15	20230327	2815	14.03	20230103	4950	-35.15	20230327	2640	21.59	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
38	20230725	120428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3245	-150	5	-4.42	719890395	222038	33.32	3315	3370	3135	4410	2380	3395	3242.18	0.65	0	7734	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	633	34.89	0.70	12	1.14	93.00	4668.00	4950	20230327	-34.44	2640	20221013	22.92	4950	-34.44	20230327	2815	15.28	20230103	4950	-34.44	20230327	2640	22.92	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
39	20230725	110427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3215	-180	5	-5.30	647012720	199343	29.92	3315	3370	3135	4410	2380	3395	3245.71	0.65	0	9626	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	628	34.57	0.69	12	1.02	93.00	4668.00	4950	20230327	-35.05	2640	20221013	21.78	4950	-35.05	20230327	2815	14.21	20230103	4950	-35.05	20230327	2640	21.78	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
40	20230725	100426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3240	-155	5	-4.57	423347270	129554	19.44	3315	3370	3135	4410	2380	3395	3267.71	0.65	0	4791	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	633	34.84	0.69	12	0.66	93.00	4668.00	4950	20230327	-34.55	2640	20221013	22.73	4950	-34.55	20230327	2815	15.10	20230103	4950	-34.55	20230327	2640	22.73	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
41	20230725	090426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3325	-70	5	-2.06	70868285	21338	3.20	3315	3370	3315	4410	2380	3395	3321.16	0.65	0	2648	3761	3577	3486	3302	3211	3532	3257	195	1015	1000	2440	5	1	19522052	649	35.75	0.71	12	0.11	93.00	4668.00	4950	20230327	-32.83	2640	20221013	25.95	4950	-32.83	20230327	2815	18.12	20230103	4950	-32.83	20230327	2640	25.95	20221013	6.36	N	037030	1000	195 억	126541	N	N	N	N
42	20230724	160426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3395	-65	5	-1.88	2356075740	661895	822.09	3640	3670	3395	4495	2425	3460	3559.65	1.10	0	-88529	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	663	36.51	0.73	12	3.39	93.00	4668.00	4950	20230327	-31.41	2640	20221013	28.60	4950	-31.41	20230327	2815	20.60	20230103	4950	-31.41	20230327	2640	28.60	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
43	20230724	150423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3440	-20	5	-0.58	2221267775	622364	772.99	3640	3670	3425	4495	2425	3460	3569.08	1.10	0	-92780	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	672	36.99	0.74	12	3.19	93.00	4668.00	4950	20230327	-30.51	2640	20221013	30.30	4950	-30.51	20230327	2815	22.20	20230103	4950	-30.51	20230327	2640	30.30	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
44	20230724	140423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3470	10	2	0.29	2130702640	596120	740.39	3640	3670	3460	4495	2425	3460	3574.28	1.10	0	-92700	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	677	37.31	0.74	12	3.05	93.00	4668.00	4950	20230327	-29.90	2640	20221013	31.44	4950	-29.90	20230327	2815	23.27	20230103	4950	-29.90	20230327	2640	31.44	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
45	20230724	130424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3490	30	2	0.87	1977820065	552128	685.75	3640	3670	3475	4495	2425	3460	3582.18	1.10	0	-87493	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	681	37.53	0.75	12	2.83	93.00	4668.00	4950	20230327	-29.49	2640	20221013	32.20	4950	-29.49	20230327	2815	23.98	20230103	4950	-29.49	20230327	2640	32.20	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
46	20230724	120424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3510	50	2	1.45	1866529815	520245	646.15	3640	3670	3500	4495	2425	3460	3587.79	1.10	0	-90188	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	685	37.74	0.75	12	2.66	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
47	20230724	110427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	60	2	1.73	1740131720	484232	601.43	3640	3670	3510	4495	2425	3460	3593.59	1.10	0	-84372	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	687	37.85	0.75	12	2.48	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
48	20230724	100422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3560	100	2	2.89	1516593185	421033	522.93	3640	3670	3550	4495	2425	3460	3602.08	1.10	0	-77002	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	695	38.28	0.76	12	2.16	93.00	4668.00	4950	20230327	-28.08	2640	20221013	34.85	4950	-28.08	20230327	2815	26.47	20230103	4950	-28.08	20230327	2640	34.85	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
49	20230724	090425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3580	120	2	3.47	355658135	98455	122.28	3640	3640	3565	4495	2425	3460	3612.39	1.10	0	-46313	3560	3510	3485	3435	3410	3497	3422	195	1035	1000	2490	5	1	19522052	699	38.49	0.77	12	0.50	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	6.35	N	037030	1000	195 억	214361	N	N	N	N
50	20230721	160420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3460	-70	5	-1.98	270294795	77705	101.54	3530	3535	3460	4585	2475	3530	3478.48	1.11	0	-2496	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	675	37.20	0.74	12	0.40	93.00	4668.00	4950	20230327	-30.10	2640	20221013	31.06	4950	-30.10	20230327	2815	22.91	20230103	4950	-30.10	20230327	2640	31.06	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
51	20230721	150424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3465	-65	5	-1.84	241570235	69416	90.71	3530	3535	3465	4585	2475	3530	3480.04	1.11	0	-2109	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	676	37.26	0.74	12	0.36	93.00	4668.00	4950	20230327	-30.00	2640	20221013	31.25	4950	-30.00	20230327	2815	23.09	20230103	4950	-30.00	20230327	2640	31.25	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
52	20230721	140421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3470	-60	5	-1.70	213924480	61455	80.30	3530	3535	3465	4585	2475	3530	3480.99	1.11	0	-848	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	677	37.31	0.74	12	0.31	93.00	4668.00	4950	20230327	-29.90	2640	20221013	31.44	4950	-29.90	20230327	2815	23.27	20230103	4950	-29.90	20230327	2640	31.44	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
53	20230721	130422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3475	-55	5	-1.56	179311545	51483	67.27	3530	3535	3470	4585	2475	3530	3482.93	1.11	0	1265	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	678	37.37	0.74	12	0.26	93.00	4668.00	4950	20230327	-29.80	2640	20221013	31.63	4950	-29.80	20230327	2815	23.45	20230103	4950	-29.80	20230327	2640	31.63	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
54	20230721	120426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3495	-35	5	-0.99	129146375	37042	48.40	3530	3535	3470	4585	2475	3530	3486.48	1.11	0	1328	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	682	37.58	0.75	12	0.19	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
55	20230721	110424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3495	-35	5	-0.99	80286750	23008	30.07	3530	3535	3470	4585	2475	3530	3489.51	1.11	0	1406	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	682	37.58	0.75	12	0.12	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
56	20230721	100424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	-10	5	-0.28	59208870	16989	22.20	3530	3535	3470	4585	2475	3530	3485.13	1.11	0	1606	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	687	37.85	0.75	12	0.09	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
57	20230721	090424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3505	-25	5	-0.71	1182800	336	0.44	3530	3535	3505	4585	2475	3530	3520.24	1.11	0	-176	3593	3561	3523	3491	3453	3577	3507	195	1055	1000	2540	5	1	19522052	684	37.69	0.75	12	0.00	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.31	N	037030	1000	195 억	216865	N	N	N	N
58	20230720	160422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	10	2	0.28	268146685	76282	66.64	3485	3555	3485	4575	2465	3520	3515.20	1.02	0	16718	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	689	37.96	0.76	12	0.39	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
59	20230720	150420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	10	2	0.28	255259255	72623	63.44	3485	3555	3485	4575	2465	3520	3514.85	1.02	0	16254	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	689	37.96	0.76	12	0.37	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
60	20230720	140419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3510	-10	5	-0.28	223707845	63639	55.59	3485	3555	3485	4575	2465	3520	3515.26	1.02	0	19102	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	685	37.74	0.75	12	0.33	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
61	20230720	130419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3510	-10	5	-0.28	168540810	47945	41.88	3485	3555	3485	4575	2465	3520	3515.29	1.02	0	10351	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	685	37.74	0.75	12	0.25	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
62	20230720	120424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3500	-20	5	-0.57	142160560	40440	35.33	3485	3555	3485	4575	2465	3520	3515.35	1.02	0	7029	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	683	37.63	0.75	12	0.21	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
63	20230720	110421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3525	5	2	0.14	124936710	35529	31.04	3485	3555	3485	4575	2465	3520	3516.47	1.02	0	7161	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	688	37.90	0.76	12	0.18	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
64	20230720	100418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	0	3	0.00	98440690	28004	24.46	3485	3555	3485	4575	2465	3520	3515.24	1.02	0	6000	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	687	37.85	0.75	12	0.14	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
65	20230720	090418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	0	3	0.00	15979900	4582	4.00	3485	3520	3485	4575	2465	3520	3487.54	1.02	0	1349	3613	3566	3518	3471	3423	3590	3495	195	1055	1000	2530	5	1	19522052	687	37.85	0.75	12	0.02	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.35	N	037030	1000	195 억	198561	N	N	N	N
66	20230719	160427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	0	3	0.00	392127625	111684	85.61	3505	3565	3470	4575	2465	3520	3511.04	1.04	0	-5207	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	687	37.85	0.75	12	0.57	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
67	20230719	150425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3500	-20	5	-0.57	367745205	104745	80.29	3505	3565	3470	4575	2465	3520	3510.86	1.04	0	-5134	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	683	37.63	0.75	12	0.54	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
68	20230719	140426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	0	3	0.00	348989985	99400	76.19	3505	3565	3470	4575	2465	3520	3510.97	1.04	0	-5272	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	687	37.85	0.75	12	0.51	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
69	20230719	130421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3480	-40	5	-1.14	294686510	83901	64.31	3505	3565	3470	4575	2465	3520	3512.31	1.04	0	-998	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	679	37.42	0.75	12	0.43	93.00	4668.00	4950	20230327	-29.70	2640	20221013	31.82	4950	-29.70	20230327	2815	23.62	20230103	4950	-29.70	20230327	2640	31.82	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
70	20230719	120425	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3510	-10	5	-0.28	183652710	52026	39.88	3505	3565	3500	4575	2465	3520	3530.02	1.04	0	-8556	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	685	37.74	0.75	12	0.27	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
71	20230719	110426	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3510	-10	5	-0.28	150883830	42679	32.71	3505	3565	3505	4575	2465	3520	3535.32	1.04	0	-6393	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	685	37.74	0.75	12	0.22	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
72	20230719	100423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	10	2	0.28	110097285	31085	23.83	3505	3565	3505	4575	2465	3520	3541.81	1.04	0	-7360	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	689	37.96	0.76	12	0.16	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
73	20230719	090423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	10	2	0.28	7027010	2001	1.53	3505	3530	3505	4575	2465	3520	3511.75	1.04	0	-399	3606	3562	3526	3482	3446	3560	3480	195	1055	1000	2530	5	1	19522052	689	37.96	0.76	12	0.01	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.49	N	037030	1000	195 억	202436	N	N	N	N
74	20230718	160422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	-15	5	-0.42	451449215	128603	149.45	3520	3570	3490	4595	2475	3535	3510.40	1.10	0	-12845	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	687	37.85	0.75	12	0.66	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
75	20230718	150423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3515	-20	5	-0.57	423381880	120635	140.19	3520	3570	3490	4595	2475	3535	3509.61	1.10	0	-12498	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	686	37.80	0.75	12	0.62	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
76	20230718	140420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	-5	5	-0.14	410631140	117011	135.98	3520	3570	3490	4595	2475	3535	3509.34	1.10	0	-12488	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	689	37.96	0.76	12	0.60	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
77	20230718	130421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3505	-30	5	-0.85	309290520	88175	102.47	3520	3570	3490	4595	2475	3535	3507.69	1.10	0	-7182	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	684	37.69	0.75	12	0.45	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
78	20230718	120423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3500	-35	5	-0.99	285956415	81500	94.71	3520	3570	3490	4595	2475	3535	3508.67	1.10	0	-4838	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	683	37.63	0.75	12	0.42	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
79	20230718	110424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3505	-30	5	-0.85	211494530	60217	69.98	3520	3570	3495	4595	2475	3535	3512.21	1.10	0	117	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	684	37.69	0.75	12	0.31	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
80	20230718	100420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3505	-30	5	-0.85	101163130	28706	33.36	3520	3570	3505	4595	2475	3535	3524.11	1.10	0	-5021	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	684	37.69	0.75	12	0.15	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
81	20230718	090420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3545	10	2	0.28	17728080	5013	5.83	3520	3570	3520	4595	2475	3535	3536.42	1.10	0	1294	3658	3596	3548	3486	3438	3572	3462	195	1060	1000	2540	5	1	19522052	692	38.12	0.76	12	0.03	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.56	N	037030	1000	195 억	215291	N	N	N	N
82	20230717	160421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3535	-35	5	-0.98	301325955	85373	114.86	3575	3610	3500	4640	2500	3570	3529.52	1.10	0	235	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	690	38.01	0.76	12	0.44	93.00	4668.00	4950	20230327	-28.59	2640	20221013	33.90	4950	-28.59	20230327	2815	25.58	20230103	4950	-28.59	20230327	2640	33.90	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
83	20230717	150419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3535	-35	5	-0.98	282946390	80157	107.84	3575	3610	3500	4640	2500	3570	3529.90	1.10	0	-274	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	690	38.01	0.76	12	0.41	93.00	4668.00	4950	20230327	-28.59	2640	20221013	33.90	4950	-28.59	20230327	2815	25.58	20230103	4950	-28.59	20230327	2640	33.90	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
84	20230717	140420	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3515	-55	5	-1.54	248669435	70413	94.73	3575	3610	3500	4640	2500	3570	3531.58	1.10	0	576	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	686	37.80	0.75	12	0.36	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
85	20230717	130417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3540	-30	5	-0.84	137916985	38879	52.31	3575	3610	3515	4640	2500	3570	3547.34	1.10	0	-3790	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	691	38.06	0.76	12	0.20	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
86	20230717	120421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3540	-30	5	-0.84	128562205	36236	48.75	3575	3610	3515	4640	2500	3570	3547.91	1.10	0	-3198	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	691	38.06	0.76	12	0.19	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
87	20230717	110417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3550	-20	5	-0.56	101447585	28578	38.45	3575	3610	3515	4640	2500	3570	3549.85	1.10	0	-3927	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	693	38.17	0.76	12	0.15	93.00	4668.00	4950	20230327	-28.28	2640	20221013	34.47	4950	-28.28	20230327	2815	26.11	20230103	4950	-28.28	20230327	2640	34.47	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
88	20230717	100418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3560	-10	5	-0.28	47939375	13446	18.09	3575	3610	3545	4640	2500	3570	3565.33	1.10	0	-4083	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	695	38.28	0.76	12	0.07	93.00	4668.00	4950	20230327	-28.08	2640	20221013	34.85	4950	-28.08	20230327	2815	26.47	20230103	4950	-28.08	20230327	2640	34.85	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
89	20230717	090417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3570	0	3	0.00	8954755	2502	3.37	3575	3610	3570	4640	2500	3570	3579.04	1.10	0	-2039	3690	3630	3590	3530	3490	3610	3510	195	1070	1000	2570	5	1	19522052	697	38.39	0.76	12	0.01	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	6.67	N	037030	1000	195 억	215066	N	N	N	N
90	20230714	160417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3570	-30	5	-0.83	259937315	72412	80.12	3640	3650	3550	4680	2520	3600	3589.70	1.15	0	-9978	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	697	38.39	0.76	12	0.37	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
91	20230714	150419	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3605	5	2	0.14	216524290	60313	66.74	3640	3650	3550	4680	2520	3600	3590.01	1.15	0	-10244	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	704	38.76	0.77	12	0.31	93.00	4668.00	4950	20230327	-27.17	2640	20221013	36.55	4950	-27.17	20230327	2815	28.06	20230103	4950	-27.17	20230327	2640	36.55	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
92	20230714	140421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3610	10	2	0.28	208900105	58195	64.39	3640	3650	3550	4680	2520	3600	3589.66	1.15	0	-10244	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	705	38.82	0.77	12	0.30	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
93	20230714	130415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3610	10	2	0.28	189699835	52871	58.50	3640	3650	3550	4680	2520	3600	3587.98	1.15	0	-8153	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	705	38.82	0.77	12	0.27	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
94	20230714	120416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3585	-15	5	-0.42	155323660	43319	47.93	3640	3650	3550	4680	2520	3600	3585.58	1.15	0	-7356	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	700	38.55	0.77	12	0.22	93.00	4668.00	4950	20230327	-27.58	2640	20221013	35.80	4950	-27.58	20230327	2815	27.35	20230103	4950	-27.58	20230327	2640	35.80	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
95	20230714	110418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3590	-10	5	-0.28	148801075	41496	45.92	3640	3650	3550	4680	2520	3600	3585.91	1.15	0	-6617	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	701	38.60	0.77	12	0.21	93.00	4668.00	4950	20230327	-27.47	2640	20221013	35.98	4950	-27.47	20230327	2815	27.53	20230103	4950	-27.47	20230327	2640	35.98	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
96	20230714	100421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3580	-20	5	-0.56	92669585	25773	28.52	3640	3650	3565	4680	2520	3600	3595.61	1.15	0	-6289	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	699	38.49	0.77	12	0.13	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
97	20230714	090418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3635	35	2	0.97	9364375	2578	2.85	3640	3650	3605	4680	2520	3600	3632.42	1.15	0	-1753	3693	3646	3623	3576	3553	3635	3565	195	1080	1000	2590	5	1	19522052	710	39.09	0.78	12	0.01	93.00	4668.00	4950	20230327	-26.57	2640	20221013	37.69	4950	-26.57	20230327	2815	29.13	20230103	4950	-26.57	20230327	2640	37.69	20221013	6.57	N	037030	1000	195 억	225040	N	N	N	N
98	20230713	160417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3600	-40	5	-1.10	327619685	90126	57.34	3640	3670	3600	4730	2550	3640	3635.13	1.12	0	5650	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	703	38.71	0.77	12	0.46	93.00	4668.00	4950	20230327	-27.27	2640	20221013	36.36	4950	-27.27	20230327	2815	27.89	20230103	4950	-27.27	20230327	2640	36.36	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
99	20230713	150413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3610	-30	5	-0.82	296850925	81587	51.91	3640	3670	3605	4730	2550	3640	3638.46	1.12	0	5365	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	705	38.82	0.77	12	0.42	93.00	4668.00	4950	20230327	-27.07	2640	20221013	36.74	4950	-27.07	20230327	2815	28.24	20230103	4950	-27.07	20230327	2640	36.74	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
100	20230713	140412	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3630	-10	5	-0.27	234188545	64259	40.88	3640	3670	3615	4730	2550	3640	3644.45	1.12	0	5727	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	709	39.03	0.78	12	0.33	93.00	4668.00	4950	20230327	-26.67	2640	20221013	37.50	4950	-26.67	20230327	2815	28.95	20230103	4950	-26.67	20230327	2640	37.50	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
101	20230713	130415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3650	10	2	0.27	208490875	57186	36.38	3640	3670	3615	4730	2550	3640	3645.84	1.12	0	6409	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	713	39.25	0.78	12	0.29	93.00	4668.00	4950	20230327	-26.26	2640	20221013	38.26	4950	-26.26	20230327	2815	29.66	20230103	4950	-26.26	20230327	2640	38.26	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
102	20230713	120411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3650	10	2	0.27	189943685	52094	33.14	3640	3670	3615	4730	2550	3640	3646.17	1.12	0	7591	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	713	39.25	0.78	12	0.27	93.00	4668.00	4950	20230327	-26.26	2640	20221013	38.26	4950	-26.26	20230327	2815	29.66	20230103	4950	-26.26	20230327	2640	38.26	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
103	20230713	110416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3660	20	2	0.55	134932905	36944	23.51	3640	3670	3630	4730	2550	3640	3652.36	1.12	0	4200	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	715	39.35	0.78	12	0.19	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
104	20230713	100415	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3660	20	2	0.55	78980460	21620	13.76	3640	3670	3630	4730	2550	3640	3653.12	1.12	0	3062	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	715	39.35	0.78	12	0.11	93.00	4668.00	4950	20230327	-26.06	2640	20221013	38.64	4950	-26.06	20230327	2815	30.02	20230103	4950	-26.06	20230327	2640	38.64	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
105	20230713	090339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3670	30	2	0.82	14132375	3868	2.46	3640	3670	3630	4730	2550	3640	3653.66	1.12	0	-1156	3743	3691	3613	3561	3483	3717	3587	195	1090	1000	2620	5	1	19522052	716	39.46	0.79	12	0.02	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	6.54	N	037030	1000	195 억	219400	N	N	N	N
106	20230712	160411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3640	120	2	3.41	562930725	156782	234.83	3590	3665	3535	4575	2465	3520	3590.52	0.98	0	27999	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	711	39.14	0.78	12	0.80	93.00	4668.00	4950	20230327	-26.46	2640	20221013	37.88	4950	-26.46	20230327	2815	29.31	20230103	4950	-26.46	20230327	2640	37.88	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
107	20230712	150410	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3650	130	2	3.69	519062925	144695	216.72	3590	3665	3535	4575	2465	3520	3587.29	0.98	0	22547	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	713	39.25	0.78	12	0.74	93.00	4668.00	4950	20230327	-26.26	2640	20221013	38.26	4950	-26.26	20230327	2815	29.66	20230103	4950	-26.26	20230327	2640	38.26	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
108	20230712	140408	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3555	35	2	0.99	270146030	75980	113.80	3590	3590	3535	4575	2465	3520	3555.49	0.98	0	1113	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	694	38.23	0.76	12	0.39	93.00	4668.00	4950	20230327	-28.18	2640	20221013	34.66	4950	-28.18	20230327	2815	26.29	20230103	4950	-28.18	20230327	2640	34.66	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
109	20230712	130411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3555	35	2	0.99	251901210	70846	106.11	3590	3590	3535	4575	2465	3520	3555.62	0.98	0	1665	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	694	38.23	0.76	12	0.36	93.00	4668.00	4950	20230327	-28.18	2640	20221013	34.66	4950	-28.18	20230327	2815	26.29	20230103	4950	-28.18	20230327	2640	34.66	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
110	20230712	120411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3555	35	2	0.99	188259745	52904	79.24	3590	3590	3535	4575	2465	3520	3558.52	0.98	0	-5963	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	694	38.23	0.76	12	0.27	93.00	4668.00	4950	20230327	-28.18	2640	20221013	34.66	4950	-28.18	20230327	2815	26.29	20230103	4950	-28.18	20230327	2640	34.66	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
111	20230712	110410	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3540	20	2	0.57	171461000	48179	72.16	3590	3590	3535	4575	2465	3520	3558.83	0.98	0	-5637	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	691	38.06	0.76	12	0.25	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
112	20230712	100412	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3560	40	2	1.14	124216465	34860	52.21	3590	3590	3535	4575	2465	3520	3563.30	0.98	0	-6462	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	695	38.28	0.76	12	0.18	93.00	4668.00	4950	20230327	-28.08	2640	20221013	34.85	4950	-28.08	20230327	2815	26.47	20230103	4950	-28.08	20230327	2640	34.85	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
113	20230712	090411	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3565	45	2	1.28	5880020	1647	2.47	3590	3590	3535	4575	2465	3520	3570.14	0.98	0	-318	3593	3556	3523	3486	3453	3575	3505	195	1055	1000	2530	5	1	19522052	696	38.33	0.76	12	0.01	93.00	4668.00	4950	20230327	-27.98	2640	20221013	35.04	4950	-27.98	20230327	2815	26.64	20230103	4950	-27.98	20230327	2640	35.04	20221013	6.54	N	037030	1000	195 억	190798	N	N	N	N
114	20230711	160406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	20	2	0.57	232206620	65939	80.57	3490	3560	3490	4550	2450	3500	3521.54	0.96	0	2841	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	687	37.85	0.75	12	0.34	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
115	20230711	150405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	30	2	0.86	212182565	60249	73.62	3490	3560	3490	4550	2450	3500	3521.76	0.96	0	2162	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	689	37.96	0.76	12	0.31	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
116	20230711	140404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3525	25	2	0.71	200916615	57047	69.71	3490	3560	3490	4550	2450	3500	3521.95	0.96	0	1814	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	688	37.90	0.76	12	0.29	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
117	20230711	130357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3525	25	2	0.71	141297625	40091	48.99	3490	3560	3490	4550	2450	3500	3524.42	0.96	0	728	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	688	37.90	0.76	12	0.21	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
118	20230711	120408	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3550	50	2	1.43	137848520	39116	47.80	3490	3560	3490	4550	2450	3500	3524.10	0.96	0	1005	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	693	38.17	0.76	12	0.20	93.00	4668.00	4950	20230327	-28.28	2640	20221013	34.47	4950	-28.28	20230327	2815	26.11	20230103	4950	-28.28	20230327	2640	34.47	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
119	20230711	110410	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	20	2	0.57	110141735	31264	38.20	3490	3560	3490	4550	2450	3500	3522.96	0.96	0	1208	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	687	37.85	0.75	12	0.16	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
120	20230711	100408	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3535	35	2	1.00	74488490	21152	25.85	3490	3560	3490	4550	2450	3500	3521.58	0.96	0	2321	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	690	38.01	0.76	12	0.11	93.00	4668.00	4950	20230327	-28.59	2640	20221013	33.90	4950	-28.59	20230327	2815	25.58	20230103	4950	-28.59	20230327	2640	33.90	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
121	20230711	090406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3520	20	2	0.57	18444935	5266	6.43	3490	3530	3490	4550	2450	3500	3502.65	0.96	0	1505	3600	3550	3525	3475	3450	3537	3462	195	1050	1000	2520	5	1	19522052	687	37.85	0.75	12	0.03	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.25	N	037030	1000	195 억	187502	N	N	N	N
122	20230710	160406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3500	-70	5	-1.96	281421115	79816	7.94	3555	3575	3500	4640	2500	3570	3525.95	1.00	0	-7366	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	683	37.63	0.75	12	0.41	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
123	20230710	150404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3535	-35	5	-0.98	247788335	70213	6.99	3555	3575	3505	4640	2500	3570	3529.09	1.00	0	-5933	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	690	38.01	0.76	12	0.36	93.00	4668.00	4950	20230327	-28.59	2640	20221013	33.90	4950	-28.59	20230327	2815	25.58	20230103	4950	-28.59	20230327	2640	33.90	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
124	20230710	140402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3545	-25	5	-0.70	193482520	54758	5.45	3555	3575	3510	4640	2500	3570	3533.41	1.00	0	-4154	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	692	38.12	0.76	12	0.28	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
125	20230710	130359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3540	-30	5	-0.84	159071530	45012	4.48	3555	3575	3510	4640	2500	3570	3533.98	1.00	0	-5775	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	691	38.06	0.76	12	0.23	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
126	20230710	120405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3530	-40	5	-1.12	122893155	34746	3.46	3555	3575	3510	4640	2500	3570	3536.90	1.00	0	-7136	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	689	37.96	0.76	12	0.18	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
127	20230710	110407	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3540	-30	5	-0.84	104762040	29605	2.95	3555	3575	3510	4640	2500	3570	3538.66	1.00	0	-7188	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	691	38.06	0.76	12	0.15	93.00	4668.00	4950	20230327	-28.48	2640	20221013	34.09	4950	-28.48	20230327	2815	25.75	20230103	4950	-28.48	20230327	2640	34.09	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
128	20230710	100406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3560	-10	5	-0.28	95817825	27086	2.70	3555	3575	3510	4640	2500	3570	3537.54	1.00	0	-6757	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	695	38.28	0.76	12	0.14	93.00	4668.00	4950	20230327	-28.08	2640	20221013	34.85	4950	-28.08	20230327	2815	26.47	20230103	4950	-28.08	20230327	2640	34.85	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
129	20230710	090402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3550	-20	5	-0.56	13964070	3932	0.39	3555	3575	3545	4640	2500	3570	3551.39	1.00	0	-2309	3953	3761	3648	3456	3343	3857	3552	195	1070	1000	2570	5	1	19522052	693	38.17	0.76	12	0.02	93.00	4668.00	4950	20230327	-28.28	2640	20221013	34.47	4950	-28.28	20230327	2815	26.11	20230103	4950	-28.28	20230327	2640	34.47	20221013	6.16	N	037030	1000	195 억	194772	N	N	N	N
130	20230707	160359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3570	0	3	0.00	3708916895	1002968	668.49	3565	3840	3535	4640	2500	3570	3698.08	1.57	0	-111093	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	697	38.39	0.76	12	5.14	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
131	20230707	150402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3555	-15	5	-0.42	3675915065	993689	662.30	3565	3840	3535	4640	2500	3570	3699.26	1.57	0	-110861	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	694	38.23	0.76	12	5.09	93.00	4668.00	4950	20230327	-28.18	2640	20221013	34.66	4950	-28.18	20230327	2815	26.29	20230103	4950	-28.18	20230327	2640	34.66	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
132	20230707	140409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3580	10	2	0.28	3514144650	948172	631.97	3565	3840	3545	4640	2500	3570	3706.23	1.57	0	-124454	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	699	38.49	0.77	12	4.86	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
133	20230707	130405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3625	55	2	1.54	3361462590	905691	603.65	3565	3840	3545	4640	2500	3570	3711.49	1.57	0	-123311	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	708	38.98	0.78	12	4.64	93.00	4668.00	4950	20230327	-26.77	2640	20221013	37.31	4950	-26.77	20230327	2815	28.77	20230103	4950	-26.77	20230327	2640	37.31	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
134	20230707	120405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3625	55	2	1.54	3296647350	887780	591.72	3565	3840	3545	4640	2500	3570	3713.36	1.57	0	-120949	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	708	38.98	0.78	12	4.55	93.00	4668.00	4950	20230327	-26.77	2640	20221013	37.31	4950	-26.77	20230327	2815	28.77	20230103	4950	-26.77	20230327	2640	37.31	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
135	20230707	110405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3625	55	2	1.54	3197837405	860510	573.54	3565	3840	3545	4640	2500	3570	3716.21	1.57	0	-113547	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	708	38.98	0.78	12	4.41	93.00	4668.00	4950	20230327	-26.77	2640	20221013	37.31	4950	-26.77	20230327	2815	28.77	20230103	4950	-26.77	20230327	2640	37.31	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
136	20230707	100403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3655	85	2	2.38	2896033280	777410	518.15	3565	3840	3545	4640	2500	3570	3725.23	1.57	0	-112569	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	714	39.30	0.78	12	3.98	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
137	20230707	090402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3545	-25	5	-0.70	18664510	5257	3.50	3565	3565	3545	4640	2500	3570	3550.41	1.57	0	2886	3720	3645	3605	3530	3490	3625	3510	195	1070	1000	2570	5	1	19522052	692	38.12	0.76	12	0.03	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.17	N	037030	1000	195 억	307305	N	N	N	N
138	20230706	160402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3570	-100	5	-2.72	538030660	148828	113.03	3665	3680	3565	4770	2570	3670	3615.15	1.73	0	-28780	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	697	38.39	0.76	12	0.76	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
139	20230706	150403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3585	-85	5	-2.32	476330925	131554	99.91	3665	3680	3570	4770	2570	3670	3620.80	1.73	0	-27398	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	700	38.55	0.77	12	0.67	93.00	4668.00	4950	20230327	-27.58	2640	20221013	35.80	4950	-27.58	20230327	2815	27.35	20230103	4950	-27.58	20230327	2640	35.80	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
140	20230706	140402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3605	-65	5	-1.77	421666555	116319	88.34	3665	3680	3570	4770	2570	3670	3625.09	1.73	0	-22404	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	704	38.76	0.77	12	0.60	93.00	4668.00	4950	20230327	-27.17	2640	20221013	36.55	4950	-27.17	20230327	2815	28.06	20230103	4950	-27.17	20230327	2640	36.55	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
141	20230706	130401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3625	-45	5	-1.23	269569550	74181	56.34	3665	3680	3570	4770	2570	3670	3633.94	1.73	0	-25049	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	708	38.98	0.78	12	0.38	93.00	4668.00	4950	20230327	-26.77	2640	20221013	37.31	4950	-26.77	20230327	2815	28.77	20230103	4950	-26.77	20230327	2640	37.31	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
142	20230706	120401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3640	-30	5	-0.82	220927815	60793	46.17	3665	3680	3570	4770	2570	3670	3634.10	1.73	0	-18635	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	711	39.14	0.78	12	0.31	93.00	4668.00	4950	20230327	-26.46	2640	20221013	37.88	4950	-26.46	20230327	2815	29.31	20230103	4950	-26.46	20230327	2640	37.88	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
143	20230706	110405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3640	-30	5	-0.82	184152235	50695	38.50	3665	3680	3570	4770	2570	3670	3632.55	1.73	0	-14659	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	711	39.14	0.78	12	0.26	93.00	4668.00	4950	20230327	-26.46	2640	20221013	37.88	4950	-26.46	20230327	2815	29.31	20230103	4950	-26.46	20230327	2640	37.88	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
144	20230706	100401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3635	-35	5	-0.95	160536235	44186	33.56	3665	3680	3570	4770	2570	3670	3633.19	1.73	0	-15181	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	710	39.09	0.78	12	0.23	93.00	4668.00	4950	20230327	-26.57	2640	20221013	37.69	4950	-26.57	20230327	2815	29.13	20230103	4950	-26.57	20230327	2640	37.69	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
145	20230706	090401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3655	-15	5	-0.41	29501370	8067	6.13	3665	3670	3640	4770	2570	3670	3657.04	1.73	0	-6393	3733	3701	3683	3651	3633	3695	3645	195	1100	1000	2640	5	1	19522052	714	39.30	0.78	12	0.04	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.28	N	037030	1000	195 억	338453	N	N	N	N
146	20230705	160359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3670	-30	5	-0.81	468721750	127176	51.67	3670	3715	3665	4810	2590	3700	3685.60	1.71	0	4748	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	716	39.46	0.79	12	0.65	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
147	20230705	150359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3680	-20	5	-0.54	415106890	112583	45.74	3670	3715	3665	4810	2590	3700	3687.10	1.71	0	10803	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	718	39.57	0.79	12	0.58	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
148	20230705	140355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3690	-10	5	-0.27	390098900	105798	42.98	3670	3715	3665	4810	2590	3700	3687.18	1.71	0	14697	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	720	39.68	0.79	12	0.54	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
149	20230705	130356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3685	-15	5	-0.41	364746835	98911	40.18	3670	3715	3665	4810	2590	3700	3687.60	1.71	0	13482	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	719	39.62	0.79	12	0.51	93.00	4668.00	4950	20230327	-25.56	2640	20221013	39.58	4950	-25.56	20230327	2815	30.91	20230103	4950	-25.56	20230327	2640	39.58	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
150	20230705	120355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3695	-5	5	-0.14	269458865	73075	29.69	3670	3715	3665	4810	2590	3700	3687.39	1.71	0	16010	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	721	39.73	0.79	12	0.37	93.00	4668.00	4950	20230327	-25.35	2640	20221013	39.96	4950	-25.35	20230327	2815	31.26	20230103	4950	-25.35	20230327	2640	39.96	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
151	20230705	110358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3690	-10	5	-0.27	235121670	63761	25.90	3670	3715	3665	4810	2590	3700	3687.51	1.71	0	15734	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	720	39.68	0.79	12	0.33	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
152	20230705	100357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3680	-20	5	-0.54	137508280	37324	15.16	3670	3705	3665	4810	2590	3700	3684.09	1.71	0	3671	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	718	39.57	0.79	12	0.19	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
153	20230705	090357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3700	0	3	0.00	35186190	9563	3.88	3670	3700	3665	4810	2590	3700	3678.97	1.71	0	2605	3756	3727	3686	3657	3616	3742	3672	195	1110	1000	2660	5	1	19522052	722	39.78	0.79	12	0.05	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.34	N	037030	1000	195 억	332990	N	N	N	N
154	20230704	160355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3700	45	2	1.23	890233135	241947	13.57	3675	3715	3645	4750	2560	3655	3679.45	1.36	0	69486	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	722	39.78	0.79	12	1.24	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
155	20230704	150351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3700	45	2	1.23	819051855	222689	12.49	3675	3715	3645	4750	2560	3655	3678.02	1.36	0	64059	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	722	39.78	0.79	12	1.14	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
156	20230704	140355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3675	20	2	0.55	727946990	197978	11.11	3675	3715	3645	4750	2560	3655	3676.92	1.36	0	55609	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	717	39.52	0.79	12	1.01	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
157	20230704	130350	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3670	15	2	0.41	690348100	187729	10.53	3675	3715	3645	4750	2560	3655	3677.38	1.36	0	52711	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	716	39.46	0.79	12	0.96	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
158	20230704	120353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3700	45	2	1.23	643939625	175096	9.82	3675	3715	3645	4750	2560	3655	3677.65	1.36	0	49036	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	722	39.78	0.79	12	0.90	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
159	20230704	110349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3675	20	2	0.55	419438320	114145	6.40	3675	3715	3645	4750	2560	3655	3674.62	1.36	0	30753	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	717	39.52	0.79	12	0.58	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
160	20230704	100348	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3685	30	2	0.82	302126945	82094	4.61	3675	3715	3655	4750	2560	3655	3680.28	1.36	0	23576	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	719	39.62	0.79	12	0.42	93.00	4668.00	4950	20230327	-25.56	2640	20221013	39.58	4950	-25.56	20230327	2815	30.91	20230103	4950	-25.56	20230327	2640	39.58	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
161	20230704	090350	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3700	45	2	1.23	66186120	17934	1.01	3675	3710	3675	4750	2560	3655	3690.71	1.36	0	6847	4095	3875	3670	3450	3245	3985	3560	195	1095	1000	2630	5	1	19522052	722	39.78	0.79	12	0.09	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.40	N	037030	1000	195 억	266149	N	N	N	N
162	20230703	160346	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3655	190	2	5.48	6600279110	1778205	2693.47	3465	3890	3465	4500	2430	3465	3711.79	1.35	0	19644	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	714	39.30	0.78	12	9.11	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
163	20230703	150349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3665	200	2	5.77	6474481285	1743855	2641.44	3465	3890	3465	4500	2430	3465	3712.74	1.35	0	8179	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	715	39.41	0.79	12	8.93	93.00	4668.00	4950	20230327	-25.96	2640	20221013	38.83	4950	-25.96	20230327	2815	30.20	20230103	4950	-25.96	20230327	2640	38.83	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
164	20230703	140347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3690	225	2	6.49	6248752705	1682480	2548.48	3465	3890	3465	4500	2430	3465	3714.01	1.35	0	-21968	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	720	39.68	0.79	12	8.62	93.00	4668.00	4950	20230327	-25.45	2640	20221013	39.77	4950	-25.45	20230327	2815	31.08	20230103	4950	-25.45	20230327	2640	39.77	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
165	20230703	130347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3680	215	2	6.20	5839005320	1570928	2379.51	3465	3890	3465	4500	2430	3465	3716.91	1.35	0	-47890	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	718	39.57	0.79	12	8.05	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
166	20230703	120348	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3675	210	2	6.06	5411936900	1454605	2203.31	3465	3890	3465	4500	2430	3465	3720.55	1.35	0	-35399	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	717	39.52	0.79	12	7.45	93.00	4668.00	4950	20230327	-25.76	2640	20221013	39.20	4950	-25.76	20230327	2815	30.55	20230103	4950	-25.76	20230327	2640	39.20	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
167	20230703	110347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3655	190	2	5.48	4783299475	1282594	1942.77	3465	3890	3465	4500	2430	3465	3729.39	1.35	0	-26361	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	714	39.30	0.78	12	6.57	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
168	20230703	100341	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3570	105	2	3.03	161913350	45882	69.50	3465	3570	3465	4500	2430	3465	3528.91	1.35	0	26554	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	697	38.39	0.76	12	0.24	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N
169	20230703	090342	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3495	30	2	0.87	2038565	585	0.89	3465	3495	3465	4500	2430	3465	3484.73	1.35	0	4	3515	3490	3475	3450	3435	3485	3445	195	1035	1000	2490	5	1	19522052	682	37.58	0.75	12	0.00	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	6.44	N	037030	1000	195 억	264281	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History