KissMeData/105550/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	15	2	0.73	209760380	102056	61.71	2050	2085	2020	2665	1435	2050	2055.33	0.21	0	10389	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	916	-16.93	1.34	12	0.23	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3155	-34.55	20220802	1930	6.99	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
3	20230731	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	10	2	0.49	200667950	97654	59.05	2050	2085	2020	2665	1435	2050	2054.89	0.21	0	10389	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	914	-16.89	1.34	12	0.22	-122.00	1536.00	3175	20220729	-35.12	1930	20230410	6.74	2595	-20.62	20230412	1930	6.74	20230410	3155	-34.71	20220802	1930	6.74	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
4	20230731	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	15	2	0.73	155737585	75775	45.82	2050	2085	2020	2665	1435	2050	2055.26	0.21	0	736	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	916	-16.93	1.34	12	0.17	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3155	-34.55	20220802	1930	6.99	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
5	20230731	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	20	2	0.98	137802270	67057	40.55	2050	2085	2020	2665	1435	2050	2055.00	0.21	0	1168	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	918	-16.97	1.35	12	0.15	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3155	-34.39	20220802	1930	7.25	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
6	20230731	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	10	2	0.49	124501920	60607	36.65	2050	2085	2020	2665	1435	2050	2054.25	0.21	0	1717	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	914	-16.89	1.34	12	0.14	-122.00	1536.00	3175	20220729	-35.12	1930	20230410	6.74	2595	-20.62	20230412	1930	6.74	20230410	3155	-34.71	20220802	1930	6.74	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
7	20230731	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	0	3	0.00	97405595	47398	28.66	2050	2085	2020	2665	1435	2050	2055.06	0.21	0	1717	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	909	-16.80	1.33	12	0.11	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3155	-35.02	20220802	1930	6.22	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
8	20230731	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	0	3	0.00	34072730	16657	10.07	2050	2055	2020	2665	1435	2050	2045.55	0.21	0	3369	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	909	-16.80	1.33	12	0.04	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3155	-35.02	20220802	1930	6.22	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
9	20230731	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	0	3	0.00	30750	15	0.01	2050	2050	2050	2665	1435	2050	2050.00	0.21	0	4	2083	2066	2043	2026	2003	2075	2035	222	615	500	1510	5	1	44347846	909	-16.80	1.33	12	0.00	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3155	-35.02	20220802	1930	6.22	20230410	3.62	N	105550	500	221 억	95102	N	N	N	N
10	20230728	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	0	3	0.00	336986695	165367	45.55	2030	2060	2020	2665	1435	2050	2037.76	0.19	0	10514	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	909	-16.80	1.33	12	0.37	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
11	20230728	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	10	2	0.49	310063655	152227	41.93	2030	2060	2020	2665	1435	2050	2036.85	0.19	0	10670	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	914	-16.89	1.34	12	0.34	-122.00	1536.00	3175	20220729	-35.12	1930	20230410	6.74	2595	-20.62	20230412	1930	6.74	20230410	3175	-35.12	20220729	1930	6.74	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
12	20230728	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-10	5	-0.49	233420425	114756	31.61	2030	2050	2020	2665	1435	2050	2034.06	0.19	0	11343	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	905	-16.72	1.33	12	0.26	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
13	20230728	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-5	5	-0.24	198678205	97660	26.90	2030	2050	2020	2665	1435	2050	2034.39	0.19	0	10375	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	907	-16.76	1.33	12	0.22	-122.00	1536.00	3175	20220729	-35.59	1930	20230410	5.96	2595	-21.19	20230412	1930	5.96	20230410	3175	-35.59	20220729	1930	5.96	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
14	20230728	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-20	5	-0.98	159650125	78433	21.61	2030	2050	2020	2665	1435	2050	2035.50	0.19	0	2933	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	900	-16.64	1.32	12	0.18	-122.00	1536.00	3175	20220729	-36.06	1930	20230410	5.18	2595	-21.77	20230412	1930	5.18	20230410	3175	-36.06	20220729	1930	5.18	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
15	20230728	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-15	5	-0.73	126658990	62216	17.14	2030	2050	2020	2665	1435	2050	2035.79	0.19	0	2866	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	902	-16.68	1.32	12	0.14	-122.00	1536.00	3175	20220729	-35.91	1930	20230410	5.44	2595	-21.58	20230412	1930	5.44	20230410	3175	-35.91	20220729	1930	5.44	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
16	20230728	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	0	3	0.00	37520170	18438	5.08	2030	2050	2020	2665	1435	2050	2034.94	0.19	0	1720	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	909	-16.80	1.33	12	0.04	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
17	20230728	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-5	5	-0.24	7343605	3609	0.99	2030	2050	2020	2665	1435	2050	2034.80	0.19	0	884	2096	2072	2036	2012	1976	2085	2025	222	615	500	1510	5	1	44347846	907	-16.76	1.33	12	0.01	-122.00	1536.00	3175	20220729	-35.59	1930	20230410	5.96	2595	-21.19	20230412	1930	5.96	20230410	3175	-35.59	20220729	1930	5.96	20230410	3.70	N	105550	500	221 억	84588	N	N	N	N
18	20230727	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-20	5	-0.97	737792000	362522	51.18	2040	2060	2000	2690	1450	2070	2035.16	0.21	-112990	-10644	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	909	-16.80	1.33	12	0.82	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
19	20230727	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-20	5	-0.97	550392855	271258	38.29	2040	2060	2000	2690	1450	2070	2029.04	0.21	-112990	18409	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	909	-16.80	1.33	12	0.61	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
20	20230727	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-30	5	-1.45	428298390	211596	29.87	2040	2060	2000	2690	1450	2070	2024.13	0.21	-112990	12370	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	905	-16.72	1.33	12	0.48	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
21	20230727	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-20	5	-0.97	405187485	200266	28.27	2040	2060	2000	2690	1450	2070	2023.25	0.21	-112990	13299	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	909	-16.80	1.33	12	0.45	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
22	20230727	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-35	5	-1.69	386027955	190870	26.94	2040	2060	2000	2690	1450	2070	2022.47	0.21	-112990	14325	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	902	-16.68	1.32	12	0.43	-122.00	1536.00	3175	20220729	-35.91	1930	20230410	5.44	2595	-21.58	20230412	1930	5.44	20230410	3175	-35.91	20220729	1930	5.44	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
23	20230727	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-45	5	-2.17	327863930	162184	22.90	2040	2060	2000	2690	1450	2070	2021.56	0.21	-112990	14444	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	898	-16.60	1.32	12	0.37	-122.00	1536.00	3175	20220729	-36.22	1930	20230410	4.92	2595	-21.97	20230412	1930	4.92	20230410	3175	-36.22	20220729	1930	4.92	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
24	20230727	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-40	5	-1.93	133652980	65634	9.27	2040	2060	2020	2690	1450	2070	2036.34	0.21	-112990	8699	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	900	-16.64	1.32	12	0.15	-122.00	1536.00	3175	20220729	-36.06	1930	20230410	5.18	2595	-21.77	20230412	1930	5.18	20230410	3175	-36.06	20220729	1930	5.18	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
25	20230727	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-30	5	-1.45	31699800	15469	2.18	2040	2055	2040	2690	1450	2070	2049.25	0.21	-112990	10135	2170	2120	2040	1990	1910	2145	2015	222	620	500	1530	5	1	44347846	905	-16.72	1.33	12	0.03	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.72	N	105550	500	221 억	95232	N	N	N	N
26	20230726	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	5	2	0.24	1421491924	708330	226.01	2030	2090	1960	2680	1450	2065	2006.65	0.47	0	-112982	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	5	1	44347846	918	-16.97	1.35	12	1.60	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3175	-34.80	20220729	1930	7.25	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
27	20230726	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1999	-66	5	-3.20	1062407758	533104	170.10	2030	2050	1960	2680	1450	2065	1992.87	0.47	0	-103548	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	1	1	44347846	887	-16.39	1.30	12	1.20	-122.00	1536.00	3175	20220729	-37.04	1930	20230410	3.58	2595	-22.97	20230412	1930	3.58	20230410	3175	-37.04	20220729	1930	3.58	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
28	20230726	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-65	5	-3.15	997996975	500836	159.80	2030	2050	1960	2680	1450	2065	1992.66	0.47	0	-96525	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	5	1	44347846	887	-16.39	1.30	12	1.13	-122.00	1536.00	3175	20220729	-37.01	1930	20230410	3.63	2595	-22.93	20230412	1930	3.63	20230410	3175	-37.01	20220729	1930	3.63	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
29	20230726	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1961	-104	5	-5.04	719706012	361787	115.44	2030	2050	1960	2680	1450	2065	1989.31	0.47	0	-95286	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	1	1	44347846	870	-16.07	1.28	12	0.82	-122.00	1536.00	3175	20220729	-38.24	1930	20230410	1.61	2595	-24.43	20230412	1930	1.61	20230410	3175	-38.24	20220729	1930	1.61	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
30	20230726	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	-82	5	-3.97	525485926	263351	84.03	2030	2050	1976	2680	1450	2065	1995.38	0.47	0	-75691	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	1	1	44347846	879	-16.25	1.29	12	0.59	-122.00	1536.00	3175	20220729	-37.54	1930	20230410	2.75	2595	-23.58	20230412	1930	2.75	20230410	3175	-37.54	20220729	1930	2.75	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
31	20230726	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1984	-81	5	-3.92	430085141	215217	68.67	2030	2050	1983	2680	1450	2065	1998.38	0.47	0	-56017	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	1	1	44347846	880	-16.26	1.29	12	0.49	-122.00	1536.00	3175	20220729	-37.51	1930	20230410	2.80	2595	-23.55	20230412	1930	2.80	20230410	3175	-37.51	20220729	1930	2.80	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
32	20230726	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1997	-68	5	-3.29	230132169	114850	36.65	2030	2050	1991	2680	1450	2065	2003.76	0.47	0	-22508	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	1	1	44347846	886	-16.37	1.30	12	0.26	-122.00	1536.00	3175	20220729	-37.10	1930	20230410	3.47	2595	-23.04	20230412	1930	3.47	20230410	3175	-37.10	20220729	1930	3.47	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
33	20230726	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-60	5	-2.91	58087761	28857	9.21	2030	2035	1997	2680	1450	2065	2012.95	0.47	0	-4758	2121	2092	2046	2017	1971	2070	1995	222	615	500	1520	5	1	44347846	889	-16.43	1.31	12	0.07	-122.00	1536.00	3175	20220729	-36.85	1930	20230410	3.89	2595	-22.74	20230412	1930	3.89	20230410	3175	-36.85	20220729	1930	3.89	20230410	3.75	N	105550	500	221 억	208222	N	N	N	N
34	20230725	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-5	5	-0.24	628498925	310294	93.52	2075	2075	2000	2690	1450	2070	2025.37	0.66	0	-82003	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	916	-16.93	1.34	12	0.70	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3175	-34.96	20220729	1930	6.99	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
35	20230725	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-35	5	-1.69	423281665	210523	63.45	2075	2075	2000	2690	1450	2070	2010.62	0.66	0	-61649	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	902	-16.68	1.32	12	0.47	-122.00	1536.00	3175	20220729	-35.91	1930	20230410	5.44	2595	-21.58	20230412	1930	5.44	20230410	3175	-35.91	20220729	1930	5.44	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
36	20230725	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-70	5	-3.38	298875650	148544	44.77	2075	2075	2000	2690	1450	2070	2012.03	0.66	0	-36885	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	887	-16.39	1.30	12	0.33	-122.00	1536.00	3175	20220729	-37.01	1930	20230410	3.63	2595	-22.93	20230412	1930	3.63	20230410	3175	-37.01	20220729	1930	3.63	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
37	20230725	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-60	5	-2.90	259579660	128960	38.87	2075	2075	2000	2690	1450	2070	2012.87	0.66	0	-30339	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	891	-16.48	1.31	12	0.29	-122.00	1536.00	3175	20220729	-36.69	1930	20230410	4.15	2595	-22.54	20230412	1930	4.15	20230410	3175	-36.69	20220729	1930	4.15	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
38	20230725	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-65	5	-3.14	232628320	115527	34.82	2075	2075	2000	2690	1450	2070	2013.63	0.66	0	-27138	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	889	-16.43	1.31	12	0.26	-122.00	1536.00	3175	20220729	-36.85	1930	20230410	3.89	2595	-22.74	20230412	1930	3.89	20230410	3175	-36.85	20220729	1930	3.89	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
39	20230725	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	-55	5	-2.66	196893500	97742	29.46	2075	2075	2000	2690	1450	2070	2014.42	0.66	0	-25442	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	894	-16.52	1.31	12	0.22	-122.00	1536.00	3175	20220729	-36.54	1930	20230410	4.40	2595	-22.35	20230412	1930	4.40	20230410	3175	-36.54	20220729	1930	4.40	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
40	20230725	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-50	5	-2.42	82052575	40578	12.23	2075	2075	2010	2690	1450	2070	2022.10	0.66	0	-3940	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	896	-16.56	1.32	12	0.09	-122.00	1536.00	3175	20220729	-36.38	1930	20230410	4.66	2595	-22.16	20230412	1930	4.66	20230410	3175	-36.38	20220729	1930	4.66	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
41	20230725	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-45	5	-2.17	5706320	2790	0.84	2075	2075	2025	2690	1450	2070	2045.28	0.66	0	737	2136	2102	2056	2022	1976	2080	2000	222	620	500	1530	5	1	44347846	898	-16.60	1.32	12	0.01	-122.00	1536.00	3175	20220729	-36.22	1930	20230410	4.92	2595	-21.97	20230412	1930	4.92	20230410	3175	-36.22	20220729	1930	4.92	20230410	3.74	N	105550	500	221 억	294538	N	N	N	N
42	20230724	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-30	5	-1.43	676141535	331793	98.05	2090	2090	2010	2730	1470	2100	2037.75	0.67	0	-2721	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	918	-16.97	1.35	12	0.75	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3175	-34.80	20220729	1930	7.25	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
43	20230724	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-45	5	-2.14	600079975	294869	87.14	2090	2090	2010	2730	1470	2100	2035.07	0.67	0	7878	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	911	-16.84	1.34	12	0.66	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3175	-35.28	20220729	1930	6.48	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
44	20230724	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-65	5	-3.10	560705110	275572	81.43	2090	2090	2010	2730	1470	2100	2034.70	0.67	0	11050	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	902	-16.68	1.32	12	0.62	-122.00	1536.00	3175	20220729	-35.91	1930	20230410	5.44	2595	-21.58	20230412	1930	5.44	20230410	3175	-35.91	20220729	1930	5.44	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
45	20230724	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-65	5	-3.10	517349150	254188	75.11	2090	2090	2010	2730	1470	2100	2035.30	0.67	0	12470	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	902	-16.68	1.32	12	0.57	-122.00	1536.00	3175	20220729	-35.91	1930	20230410	5.44	2595	-21.58	20230412	1930	5.44	20230410	3175	-35.91	20220729	1930	5.44	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
46	20230724	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-75	5	-3.57	427747440	210018	62.06	2090	2090	2010	2730	1470	2100	2036.72	0.67	0	-246	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	898	-16.60	1.32	12	0.47	-122.00	1536.00	3175	20220729	-36.22	1930	20230410	4.92	2595	-21.97	20230412	1930	4.92	20230410	3175	-36.22	20220729	1930	4.92	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
47	20230724	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-60	5	-2.86	312929895	153187	45.27	2090	2090	2010	2730	1470	2100	2042.80	0.67	0	-6590	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	905	-16.72	1.33	12	0.35	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
48	20230724	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-55	5	-2.62	221654835	108342	32.02	2090	2090	2010	2730	1470	2100	2045.88	0.67	0	-12766	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	907	-16.76	1.33	12	0.24	-122.00	1536.00	3175	20220729	-35.59	1930	20230410	5.96	2595	-21.19	20230412	1930	5.96	20230410	3175	-35.59	20220729	1930	5.96	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
49	20230724	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-60	5	-2.86	13607960	6603	1.95	2090	2090	2040	2730	1470	2100	2060.88	0.67	0	-3617	2160	2130	2075	2045	1990	2145	2060	222	630	500	1550	5	1	44347846	905	-16.72	1.33	12	0.01	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.62	N	105550	500	221 억	297252	N	N	N	N
50	20230721	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	0	3	0.00	694312390	338253	44.14	2090	2105	2020	2730	1470	2100	2052.49	0.85	0	-77238	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	931	-17.21	1.37	12	0.76	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
51	20230721	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-50	5	-2.38	518625360	254040	33.15	2090	2095	2020	2730	1470	2100	2041.51	0.85	0	-47232	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	909	-16.80	1.33	12	0.57	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
52	20230721	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-60	5	-2.86	397976975	194823	25.42	2090	2095	2020	2730	1470	2100	2042.76	0.85	0	-21951	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	905	-16.72	1.33	12	0.44	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
53	20230721	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-75	5	-3.57	371773205	181937	23.74	2090	2095	2020	2730	1470	2100	2043.42	0.85	0	-15803	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	898	-16.60	1.32	12	0.41	-122.00	1536.00	3175	20220729	-36.22	1930	20230410	4.92	2595	-21.97	20230412	1930	4.92	20230410	3175	-36.22	20220729	1930	4.92	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
54	20230721	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-50	5	-2.38	213792255	104371	13.62	2090	2095	2020	2730	1470	2100	2048.39	0.85	0	-7784	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	909	-16.80	1.33	12	0.24	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
55	20230721	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-50	5	-2.38	195315845	95360	12.44	2090	2095	2020	2730	1470	2100	2048.19	0.85	0	-2962	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	909	-16.80	1.33	12	0.22	-122.00	1536.00	3175	20220729	-35.43	1930	20230410	6.22	2595	-21.00	20230412	1930	6.22	20230410	3175	-35.43	20220729	1930	6.22	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
56	20230721	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-45	5	-2.14	118432380	58074	7.58	2090	2090	2020	2730	1470	2100	2039.34	0.85	0	6286	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	911	-16.84	1.34	12	0.13	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3175	-35.28	20220729	1930	6.48	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
57	20230721	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-75	5	-3.57	13913065	6795	0.89	2090	2090	2025	2730	1470	2100	2047.54	0.85	0	-1930	2216	2158	2062	2004	1908	2187	2033	222	630	500	1550	5	1	44347846	898	-16.60	1.32	12	0.02	-122.00	1536.00	3175	20220729	-36.22	1930	20230410	4.92	2595	-21.97	20230412	1930	4.92	20230410	3175	-36.22	20220729	1930	4.92	20230410	3.65	N	105550	500	221 억	374784	N	N	N	N
58	20230720	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	35	2	1.69	1547073704	765992	334.61	2045	2120	1966	2680	1450	2065	2019.38	0.90	0	-15258	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	931	-17.21	1.37	12	1.73	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
59	20230720	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	35	2	1.69	1457785949	723430	316.01	2045	2105	1966	2680	1450	2065	2015.10	0.90	0	-14752	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	931	-17.21	1.37	12	1.63	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
60	20230720	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-65	5	-3.15	1109741786	552963	241.55	2045	2055	1966	2680	1450	2065	2006.90	0.90	0	-7049	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	887	-16.39	1.30	12	1.25	-122.00	1536.00	3175	20220729	-37.01	1930	20230410	3.63	2595	-22.93	20230412	1930	3.63	20230410	3175	-37.01	20220729	1930	3.63	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
61	20230720	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-40	5	-1.94	394345485	194728	85.06	2045	2055	2000	2680	1450	2065	2025.11	0.90	0	37107	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	898	-16.60	1.32	12	0.44	-122.00	1536.00	3175	20220729	-36.22	1930	20230410	4.92	2595	-21.97	20230412	1930	4.92	20230410	3175	-36.22	20220729	1930	4.92	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
62	20230720	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-35	5	-1.69	348495230	172083	75.17	2045	2055	2000	2680	1450	2065	2025.16	0.90	0	37319	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	900	-16.64	1.32	12	0.39	-122.00	1536.00	3175	20220729	-36.06	1930	20230410	5.18	2595	-21.77	20230412	1930	5.18	20230410	3175	-36.06	20220729	1930	5.18	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
63	20230720	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-25	5	-1.21	344092740	169916	74.22	2045	2055	2000	2680	1450	2065	2025.08	0.90	0	37319	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	905	-16.72	1.33	12	0.38	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
64	20230720	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-35	5	-1.69	255444230	126337	55.19	2045	2055	2000	2680	1450	2065	2021.93	0.90	0	27787	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	900	-16.64	1.32	12	0.28	-122.00	1536.00	3175	20220729	-36.06	1930	20230410	5.18	2595	-21.77	20230412	1930	5.18	20230410	3175	-36.06	20220729	1930	5.18	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
65	20230720	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-25	5	-1.21	3128670	1529	0.67	2045	2055	2040	2680	1450	2065	2046.22	0.90	0	-146	2135	2100	2065	2030	1995	2082	2012	222	615	500	1520	5	1	44347846	905	-16.72	1.33	12	0.00	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.69	N	105550	500	221 억	399495	N	N	N	N
66	20230719	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-10	5	-0.48	468289360	228647	97.40	2075	2100	2030	2695	1455	2075	2048.09	0.91	0	-2966	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	916	-16.93	1.34	12	0.52	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3175	-34.96	20220729	1930	6.99	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
67	20230719	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-10	5	-0.48	438849490	214364	91.32	2075	2100	2030	2695	1455	2075	2047.22	0.91	0	-497	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	916	-16.93	1.34	12	0.48	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3175	-34.96	20220729	1930	6.99	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
68	20230719	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-30	5	-1.45	389053835	190160	81.01	2075	2100	2030	2695	1455	2075	2045.93	0.91	0	3447	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	907	-16.76	1.33	12	0.43	-122.00	1536.00	3175	20220729	-35.59	1930	20230410	5.96	2595	-21.19	20230412	1930	5.96	20230410	3175	-35.59	20220729	1930	5.96	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
69	20230719	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-35	5	-1.69	297925660	145516	61.99	2075	2100	2030	2695	1455	2075	2047.37	0.91	0	12205	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	905	-16.72	1.33	12	0.33	-122.00	1536.00	3175	20220729	-35.75	1930	20230410	5.70	2595	-21.39	20230412	1930	5.70	20230410	3175	-35.75	20220729	1930	5.70	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
70	20230719	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-30	5	-1.45	261239635	127517	54.32	2075	2100	2030	2695	1455	2075	2048.67	0.91	0	15849	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	907	-16.76	1.33	12	0.29	-122.00	1536.00	3175	20220729	-35.59	1930	20230410	5.96	2595	-21.19	20230412	1930	5.96	20230410	3175	-35.59	20220729	1930	5.96	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
71	20230719	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-20	5	-0.96	184375245	89895	38.29	2075	2100	2040	2695	1455	2075	2051.01	0.91	0	16997	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	911	-16.84	1.34	12	0.20	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3175	-35.28	20220729	1930	6.48	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
72	20230719	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-10	5	-0.48	151308390	73821	31.45	2075	2100	2040	2695	1455	2075	2049.67	0.91	0	21316	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	916	-16.93	1.34	12	0.17	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3175	-34.96	20220729	1930	6.99	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
73	20230719	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	10	2	0.48	16378105	7890	3.36	2075	2100	2065	2695	1455	2075	2075.81	0.91	0	-6925	2135	2105	2070	2040	2005	2120	2055	222	620	500	1530	5	1	44347846	925	-17.09	1.36	12	0.02	-122.00	1536.00	3175	20220729	-34.33	1930	20230410	8.03	2595	-19.65	20230412	1930	8.03	20230410	3175	-34.33	20220729	1930	8.03	20230410	3.80	N	105550	500	221 억	402461	N	N	N	N
74	20230718	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	5	2	0.24	483398905	234750	124.83	2070	2100	2035	2690	1450	2070	2059.21	0.89	0	6571	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	920	-17.01	1.35	12	0.53	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3175	-34.65	20220729	1930	7.51	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
75	20230718	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	5	2	0.24	465648865	226173	120.27	2070	2100	2035	2690	1450	2070	2058.82	0.89	0	7163	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	920	-17.01	1.35	12	0.51	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3175	-34.65	20220729	1930	7.51	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
76	20230718	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	30	2	1.45	437664180	212707	113.11	2070	2100	2035	2690	1450	2070	2057.59	0.89	0	10801	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	931	-17.21	1.37	12	0.48	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
77	20230718	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	367205315	178667	95.01	2070	2100	2035	2690	1450	2070	2055.25	0.89	0	1801	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	911	-16.84	1.34	12	0.40	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3175	-35.28	20220729	1930	6.48	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
78	20230718	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	254647890	123610	65.73	2070	2100	2050	2690	1450	2070	2060.09	0.89	0	-4621	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	911	-16.84	1.34	12	0.28	-122.00	1536.00	3175	20220729	-35.28	1930	20230410	6.48	2595	-20.81	20230412	1930	6.48	20230410	3175	-35.28	20220729	1930	6.48	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
79	20230718	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-5	5	-0.24	226134995	109752	58.36	2070	2100	2050	2690	1450	2070	2060.42	0.89	0	3372	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	916	-16.93	1.34	12	0.25	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3175	-34.96	20220729	1930	6.99	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
80	20230718	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	10	2	0.48	114400595	55433	29.48	2070	2100	2050	2690	1450	2070	2063.76	0.89	0	133	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	922	-17.05	1.35	12	0.12	-122.00	1536.00	3175	20220729	-34.49	1930	20230410	7.77	2595	-19.85	20230412	1930	7.77	20230410	3175	-34.49	20220729	1930	7.77	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
81	20230718	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	15	2	0.72	19445865	9354	4.97	2070	2100	2070	2690	1450	2070	2078.88	0.89	0	-5861	2130	2100	2080	2050	2030	2090	2040	222	620	500	1530	5	1	44347846	925	-17.09	1.36	12	0.02	-122.00	1536.00	3175	20220729	-34.33	1930	20230410	8.03	2595	-19.65	20230412	1930	8.03	20230410	3175	-34.33	20220729	1930	8.03	20230410	3.79	N	105550	500	221 억	395921	N	N	N	N
82	20230717	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-50	5	-2.36	390211635	188001	54.75	2110	2110	2060	2755	1485	2120	2075.60	1.01	0	-51889	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	918	-16.97	1.35	12	0.42	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3175	-34.80	20220729	1930	7.25	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
83	20230717	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-50	5	-2.36	336569660	162085	47.20	2110	2110	2060	2755	1485	2120	2076.50	1.01	0	-47236	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	918	-16.97	1.35	12	0.37	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3175	-34.80	20220729	1930	7.25	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
84	20230717	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-50	5	-2.36	299456815	144232	42.00	2110	2110	2060	2755	1485	2120	2076.22	1.01	0	-42258	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	918	-16.97	1.35	12	0.33	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3175	-34.80	20220729	1930	7.25	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
85	20230717	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-45	5	-2.12	254820205	122654	35.72	2110	2110	2065	2755	1485	2120	2077.55	1.01	0	-32912	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	920	-17.01	1.35	12	0.28	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3175	-34.65	20220729	1930	7.51	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
86	20230717	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-45	5	-2.12	176981020	85090	24.78	2110	2110	2065	2755	1485	2120	2079.93	1.01	0	-30713	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	920	-17.01	1.35	12	0.19	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3175	-34.65	20220729	1930	7.51	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
87	20230717	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-40	5	-1.89	141147045	67818	19.75	2110	2110	2065	2755	1485	2120	2081.26	1.01	0	-26494	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	922	-17.05	1.35	12	0.15	-122.00	1536.00	3175	20220729	-34.49	1930	20230410	7.77	2595	-19.85	20230412	1930	7.77	20230410	3175	-34.49	20220729	1930	7.77	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
88	20230717	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-35	5	-1.65	69309430	33222	9.67	2110	2110	2065	2755	1485	2120	2086.25	1.01	0	-9536	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	925	-17.09	1.36	12	0.07	-122.00	1536.00	3175	20220729	-34.33	1930	20230410	8.03	2595	-19.65	20230412	1930	8.03	20230410	3175	-34.33	20220729	1930	8.03	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
89	20230717	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-45	5	-2.12	10930495	5237	1.53	2110	2110	2075	2755	1485	2120	2087.16	1.01	0	-1115	2183	2151	2093	2061	2003	2167	2077	222	635	500	1560	5	1	44347846	920	-17.01	1.35	12	0.01	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3175	-34.65	20220729	1930	7.51	20230410	3.79	N	105550	500	221 억	447794	N	N	N	N
90	20230714	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	35	2	1.68	710238315	342696	264.40	2100	2125	2035	2710	1460	2085	2072.50	0.98	0	12184	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	940	-17.38	1.38	12	0.77	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
91	20230714	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	30	2	1.44	693139100	334609	258.16	2100	2125	2035	2710	1460	2085	2071.49	0.98	0	12008	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	938	-17.34	1.38	12	0.75	-122.00	1536.00	3175	20220729	-33.39	1930	20230410	9.59	2595	-18.50	20230412	1930	9.59	20230410	3175	-33.39	20220729	1930	9.59	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
92	20230714	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	20	2	0.96	605938150	293247	226.25	2100	2115	2035	2710	1460	2085	2066.31	0.98	0	4774	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	934	-17.25	1.37	12	0.66	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
93	20230714	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-15	5	-0.72	473860035	229839	177.33	2100	2100	2035	2710	1460	2085	2061.70	0.98	0	-31781	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	918	-16.97	1.35	12	0.52	-122.00	1536.00	3175	20220729	-34.80	1930	20230410	7.25	2595	-20.23	20230412	1930	7.25	20230410	3175	-34.80	20220729	1930	7.25	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
94	20230714	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-40	5	-1.92	356970725	172741	133.28	2100	2100	2040	2710	1460	2085	2066.51	0.98	0	-29203	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	907	-16.76	1.33	12	0.39	-122.00	1536.00	3175	20220729	-35.59	1930	20230410	5.96	2595	-21.19	20230412	1930	5.96	20230410	3175	-35.59	20220729	1930	5.96	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
95	20230714	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-5	5	-0.24	215690960	104006	80.24	2100	2100	2055	2710	1460	2085	2073.83	0.98	0	-29351	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	922	-17.05	1.35	12	0.23	-122.00	1536.00	3175	20220729	-34.49	1930	20230410	7.77	2595	-19.85	20230412	1930	7.77	20230410	3175	-34.49	20220729	1930	7.77	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
96	20230714	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-20	5	-0.96	159898125	77138	59.52	2100	2100	2055	2710	1460	2085	2072.88	0.98	0	-22062	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	916	-16.93	1.34	12	0.17	-122.00	1536.00	3175	20220729	-34.96	1930	20230410	6.99	2595	-20.42	20230412	1930	6.99	20230410	3175	-34.96	20220729	1930	6.99	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
97	20230714	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	15	2	0.72	7331570	3513	2.71	2100	2100	2080	2710	1460	2085	2086.98	0.98	0	-2453	2145	2115	2100	2070	2055	2107	2062	222	625	500	1540	5	1	44347846	931	-17.21	1.37	12	0.01	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.79	N	105550	500	221 억	434984	N	N	N	N
98	20230713	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-10	5	-0.48	271473835	129151	73.88	2115	2130	2085	2720	1470	2095	2101.99	1.06	0	-37580	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	925	-17.09	1.36	12	0.29	-122.00	1536.00	3175	20220729	-34.33	1930	20230410	8.03	2595	-19.65	20230412	1930	8.03	20230410	3175	-34.33	20220729	1930	8.03	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
99	20230713	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	0	3	0.00	251137635	119446	68.33	2115	2130	2085	2720	1470	2095	2102.52	1.06	0	-32837	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	929	-17.17	1.36	12	0.27	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
100	20230713	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-5	5	-0.24	233023910	110784	63.38	2115	2130	2085	2720	1470	2095	2103.41	1.06	0	-27182	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	927	-17.13	1.36	12	0.25	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
101	20230713	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	5	2	0.24	185128365	87882	50.27	2115	2130	2085	2720	1470	2095	2106.56	1.06	0	-25515	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	931	-17.21	1.37	12	0.20	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
102	20230713	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	25	2	1.19	158522045	75224	43.03	2115	2130	2085	2720	1470	2095	2107.33	1.06	0	-22678	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	940	-17.38	1.38	12	0.17	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
103	20230713	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	15	2	0.72	125048250	59335	33.94	2115	2130	2085	2720	1470	2095	2107.50	1.06	0	-18405	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	936	-17.30	1.37	12	0.13	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
104	20230713	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	0	3	0.00	56902135	27145	15.53	2115	2115	2085	2720	1470	2095	2096.23	1.06	0	-6591	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	929	-17.17	1.36	12	0.06	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
105	20230713	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	88485	42	0.02	2115	2115	2105	2720	1470	2095	2106.79	1.06	0	-34	2205	2150	2120	2065	2035	2135	2050	222	625	500	1550	5	1	44347846	934	-17.25	1.37	12	0.00	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	3.85	N	105550	500	221 억	471697	N	N	N	N
106	20230712	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-25	5	-1.18	368189560	174214	72.76	2140	2175	2090	2755	1485	2120	2113.44	1.11	0	-20059	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	929	-17.17	1.36	12	0.39	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
107	20230712	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-10	5	-0.47	349939450	165508	69.12	2140	2175	2090	2755	1485	2120	2114.34	1.11	0	-19746	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	936	-17.30	1.37	12	0.37	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
108	20230712	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-30	5	-1.42	301469280	142405	59.47	2140	2175	2090	2755	1485	2120	2116.99	1.11	0	-13877	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	927	-17.13	1.36	12	0.32	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
109	20230712	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-10	5	-0.47	157376715	73799	30.82	2140	2175	2100	2755	1485	2120	2132.50	1.11	0	-3369	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	936	-17.30	1.37	12	0.17	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
110	20230712	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-5	5	-0.24	142335760	66689	27.85	2140	2175	2100	2755	1485	2120	2134.32	1.11	0	-1101	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	938	-17.34	1.38	12	0.15	-122.00	1536.00	3175	20220729	-33.39	1930	20230410	9.59	2595	-18.50	20230412	1930	9.59	20230410	3175	-33.39	20220729	1930	9.59	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
111	20230712	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	0	3	0.00	116557985	54555	22.78	2140	2175	2100	2755	1485	2120	2136.52	1.11	0	3223	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	940	-17.38	1.38	12	0.12	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
112	20230712	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	0	3	0.00	88056970	41111	17.17	2140	2175	2100	2755	1485	2120	2141.93	1.11	0	3191	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	940	-17.38	1.38	12	0.09	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
113	20230712	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	30	2	1.42	14535315	6771	2.83	2140	2175	2140	2755	1485	2120	2146.70	1.11	0	-1298	2213	2166	2128	2081	2043	2147	2062	222	635	500	1560	5	1	44347846	953	-17.62	1.40	12	0.02	-122.00	1536.00	3175	20220729	-32.28	1930	20230410	11.40	2595	-17.15	20230412	1930	11.40	20230410	3175	-32.28	20220729	1930	11.40	20230410	3.88	N	105550	500	221 억	491756	N	N	N	N
114	20230711	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-5	5	-0.24	507428925	238467	164.70	2125	2175	2090	2760	1490	2125	2127.88	1.12	0	-3705	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	940	-17.38	1.38	12	0.54	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
115	20230711	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	10	2	0.47	485420535	228109	157.54	2125	2175	2090	2760	1490	2125	2128.02	1.12	0	-9027	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	947	-17.50	1.39	12	0.51	-122.00	1536.00	3175	20220729	-32.76	1930	20230410	10.62	2595	-17.73	20230412	1930	10.62	20230410	3175	-32.76	20220729	1930	10.62	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
116	20230711	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-5	5	-0.24	440964995	207236	143.13	2125	2175	2090	2760	1490	2125	2127.84	1.12	0	-15440	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	940	-17.38	1.38	12	0.47	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
117	20230711	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	30	2	1.41	393158705	184850	127.67	2125	2175	2090	2760	1490	2125	2126.91	1.12	0	-15257	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	956	-17.66	1.40	12	0.42	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
118	20230711	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-20	5	-0.94	233714095	110293	76.17	2125	2175	2090	2760	1490	2125	2119.03	1.12	0	-13071	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	934	-17.25	1.37	12	0.25	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
119	20230711	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-20	5	-0.94	191864350	90368	62.41	2125	2175	2105	2760	1490	2125	2123.14	1.12	0	-10079	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	934	-17.25	1.37	12	0.20	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
120	20230711	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	5	2	0.24	106993855	50248	34.70	2125	2175	2120	2760	1490	2125	2129.32	1.12	0	917	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	945	-17.46	1.39	12	0.11	-122.00	1536.00	3175	20220729	-32.91	1930	20230410	10.36	2595	-17.92	20230412	1930	10.36	20230410	3175	-32.91	20220729	1930	10.36	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
121	20230711	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-5	5	-0.24	16714910	7862	5.43	2125	2175	2120	2760	1490	2125	2126.04	1.12	0	2340	2215	2170	2140	2095	2065	2155	2080	222	635	500	1570	5	1	44347846	940	-17.38	1.38	12	0.02	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.87	N	105550	500	221 억	495461	N	N	N	N
122	20230710	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-35	5	-1.62	309368610	144194	66.72	2135	2185	2110	2805	1515	2160	2145.50	1.04	0	34642	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	942	-17.42	1.38	12	0.33	-122.00	1536.00	3175	20220729	-33.07	1930	20230410	10.10	2595	-18.11	20230412	1930	10.10	20230410	3175	-33.07	20220729	1930	10.10	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
123	20230710	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-25	5	-1.16	303417520	141397	65.43	2135	2185	2110	2805	1515	2160	2145.86	1.04	0	35293	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	947	-17.50	1.39	12	0.32	-122.00	1536.00	3175	20220729	-32.76	1930	20230410	10.62	2595	-17.73	20230412	1930	10.62	20230410	3175	-32.76	20220729	1930	10.62	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
124	20230710	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	10	2	0.46	213342075	99362	45.98	2135	2185	2110	2805	1515	2160	2147.12	1.04	0	26871	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	962	-17.79	1.41	12	0.22	-122.00	1536.00	3175	20220729	-31.65	1930	20230410	12.44	2595	-16.38	20230412	1930	12.44	20230410	3175	-31.65	20220729	1930	12.44	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
125	20230710	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	0	3	0.00	205257705	95627	44.25	2135	2185	2110	2805	1515	2160	2146.44	1.04	0	26563	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	958	-17.70	1.41	12	0.22	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
126	20230710	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	20	2	0.93	196148085	91423	42.30	2135	2185	2110	2805	1515	2160	2145.50	1.04	0	26224	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	967	-17.87	1.42	12	0.21	-122.00	1536.00	3175	20220729	-31.34	1930	20230410	12.95	2595	-15.99	20230412	1930	12.95	20230410	3175	-31.34	20220729	1930	12.95	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
127	20230710	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-15	5	-0.69	157106545	73320	33.93	2135	2185	2110	2805	1515	2160	2142.75	1.04	0	18455	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	951	-17.58	1.40	12	0.17	-122.00	1536.00	3175	20220729	-32.44	1930	20230410	11.14	2595	-17.34	20230412	1930	11.14	20230410	3175	-32.44	20220729	1930	11.14	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
128	20230710	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	0	3	0.00	95016310	44474	20.58	2135	2160	2110	2805	1515	2160	2136.45	1.04	0	20301	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	958	-17.70	1.41	12	0.10	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
129	20230710	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-35	5	-1.62	3392615	1594	0.74	2135	2140	2125	2805	1515	2160	2128.37	1.04	0	-557	2236	2197	2141	2102	2046	2207	2112	222	645	500	1590	5	1	44347846	942	-17.42	1.38	12	0.00	-122.00	1536.00	3175	20220729	-33.07	1930	20230410	10.10	2595	-18.11	20230412	1930	10.10	20230410	3175	-33.07	20220729	1930	10.10	20230410	3.85	N	105550	500	221 억	460819	N	N	N	N
130	20230707	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-20	5	-0.92	457668965	216005	92.15	2160	2180	2085	2830	1530	2180	2118.72	1.05	0	-5307	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	958	-17.70	1.41	12	0.49	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
131	20230707	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-25	5	-1.15	445838375	210531	89.81	2160	2180	2085	2830	1530	2180	2117.69	1.05	0	-5111	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	956	-17.66	1.40	12	0.47	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
132	20230707	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-85	5	-3.90	313221515	148665	63.42	2160	2160	2085	2830	1530	2180	2106.89	1.05	0	4450	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	929	-17.17	1.36	12	0.34	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
133	20230707	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-80	5	-3.67	284458420	134992	57.59	2160	2160	2085	2830	1530	2180	2107.22	1.05	0	7040	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	931	-17.21	1.37	12	0.30	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
134	20230707	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-65	5	-2.98	221804310	105193	44.88	2160	2160	2085	2830	1530	2180	2108.55	1.05	0	5650	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	938	-17.34	1.38	12	0.24	-122.00	1536.00	3175	20220729	-33.39	1930	20230410	9.59	2595	-18.50	20230412	1930	9.59	20230410	3175	-33.39	20220729	1930	9.59	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
135	20230707	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-70	5	-3.21	193819670	91930	39.22	2160	2160	2085	2830	1530	2180	2108.34	1.05	0	8063	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	936	-17.30	1.37	12	0.21	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
136	20230707	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-70	5	-3.21	91999200	43467	18.54	2160	2160	2105	2830	1530	2180	2116.53	1.05	0	2428	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	936	-17.30	1.37	12	0.10	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
137	20230707	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-40	5	-1.83	11505140	5404	2.31	2160	2160	2110	2830	1530	2180	2129.00	1.05	0	-272	2316	2247	2196	2127	2076	2222	2102	222	650	500	1610	5	1	44347846	949	-17.54	1.39	12	0.01	-122.00	1536.00	3175	20220729	-32.60	1930	20230410	10.88	2595	-17.53	20230412	1930	10.88	20230410	3175	-32.60	20220729	1930	10.88	20230410	3.84	N	105550	500	221 억	466707	N	N	N	N
138	20230706	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-85	5	-3.75	510519930	233426	64.34	2265	2265	2145	2940	1590	2265	2187.08	1.18	0	-61464	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	967	-17.87	1.42	12	0.53	-122.00	1536.00	3175	20220729	-31.34	1930	20230410	12.95	2595	-15.99	20230412	1930	12.95	20230410	3175	-31.34	20220729	1930	12.95	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
139	20230706	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-110	5	-4.86	446192225	204200	56.28	2265	2265	2145	2940	1590	2265	2185.07	1.18	0	-44414	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	956	-17.66	1.40	12	0.46	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
140	20230706	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-75	5	-3.31	378995505	173115	47.72	2265	2265	2150	2940	1590	2265	2189.27	1.18	0	-33482	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	971	-17.95	1.43	12	0.39	-122.00	1536.00	3175	20220729	-31.02	1930	20230410	13.47	2595	-15.61	20230412	1930	13.47	20230410	3175	-31.02	20220729	1930	13.47	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
141	20230706	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-105	5	-4.64	320323960	146034	40.25	2265	2265	2160	2940	1590	2265	2193.49	1.18	0	-26579	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	958	-17.70	1.41	12	0.33	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
142	20230706	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-75	5	-3.31	210092860	95469	26.31	2265	2265	2180	2940	1590	2265	2200.64	1.18	0	-17782	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	971	-17.95	1.43	12	0.22	-122.00	1536.00	3175	20220729	-31.02	1930	20230410	13.47	2595	-15.61	20230412	1930	13.47	20230410	3175	-31.02	20220729	1930	13.47	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
143	20230706	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-70	5	-3.09	179089700	81351	22.42	2265	2265	2180	2940	1590	2265	2201.44	1.18	0	-15136	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	973	-17.99	1.43	12	0.18	-122.00	1536.00	3175	20220729	-30.87	1930	20230410	13.73	2595	-15.41	20230412	1930	13.73	20230410	3175	-30.87	20220729	1930	13.73	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
144	20230706	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-80	5	-3.53	106099710	48115	13.26	2265	2265	2180	2940	1590	2265	2205.13	1.18	0	1370	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	969	-17.91	1.42	12	0.11	-122.00	1536.00	3175	20220729	-31.18	1930	20230410	13.21	2595	-15.80	20230412	1930	13.21	20230410	3175	-31.18	20220729	1930	13.21	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
145	20230706	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-40	5	-1.77	34496605	15532	4.28	2265	2265	2190	2940	1590	2265	2221.00	1.18	0	1556	2405	2335	2215	2145	2025	2370	2180	222	675	500	1670	5	1	44347846	987	-18.24	1.45	12	0.04	-122.00	1536.00	3175	20220729	-29.92	1930	20230410	15.28	2595	-14.26	20230412	1930	15.28	20230410	3175	-29.92	20220729	1930	15.28	20230410	3.97	N	105550	500	221 억	524727	N	N	N	N
146	20230705	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	135	2	6.34	789913410	359760	133.95	2135	2285	2095	2765	1495	2130	2195.63	1.24	0	-27351	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	1004	-18.57	1.47	12	0.81	-122.00	1536.00	3175	20220729	-28.66	1930	20230410	17.36	2595	-12.72	20230412	1930	17.36	20230410	3175	-28.66	20220729	1930	17.36	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
147	20230705	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	140	2	6.57	638540235	292959	109.08	2135	2270	2095	2765	1495	2130	2179.62	1.24	0	-27643	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	1007	-18.61	1.48	12	0.66	-122.00	1536.00	3175	20220729	-28.50	1930	20230410	17.62	2595	-12.52	20230412	1930	17.62	20230410	3175	-28.50	20220729	1930	17.62	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
148	20230705	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	55	2	2.58	396475100	184160	68.57	2135	2225	2095	2765	1495	2130	2152.88	1.24	0	-37580	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	969	-17.91	1.42	12	0.42	-122.00	1536.00	3175	20220729	-31.18	1930	20230410	13.21	2595	-15.80	20230412	1930	13.21	20230410	3175	-31.18	20220729	1930	13.21	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
149	20230705	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-30	5	-1.41	128615580	61098	22.75	2135	2155	2095	2765	1495	2130	2105.07	1.24	0	-18713	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	931	-17.21	1.37	12	0.14	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
150	20230705	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-35	5	-1.64	105919080	50292	18.73	2135	2155	2095	2765	1495	2130	2106.08	1.24	0	-13870	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	929	-17.17	1.36	12	0.11	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
151	20230705	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-35	5	-1.64	73940605	35051	13.05	2135	2155	2095	2765	1495	2130	2109.51	1.24	0	-9513	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	929	-17.17	1.36	12	0.08	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
152	20230705	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-15	5	-0.70	27560590	12973	4.83	2135	2155	2110	2765	1495	2130	2124.46	1.24	0	-2410	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	938	-17.34	1.38	12	0.03	-122.00	1536.00	3175	20220729	-33.39	1930	20230410	9.59	2595	-18.50	20230412	1930	9.59	20230410	3175	-33.39	20220729	1930	9.59	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
153	20230705	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	0	3	0.00	1078210	505	0.19	2135	2155	2130	2765	1495	2130	2135.07	1.24	0	-403	2260	2195	2100	2035	1940	2227	2067	222	635	500	1570	5	1	44347846	945	-17.46	1.39	12	0.00	-122.00	1536.00	3175	20220729	-32.91	1930	20230410	10.36	2595	-17.92	20230412	1930	10.36	20230410	3175	-32.91	20220729	1930	10.36	20230410	3.98	N	105550	500	221 억	548293	N	N	N	N
154	20230704	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-40	5	-1.84	555899790	268575	262.81	2005	2165	2005	2820	1520	2170	2069.81	1.14	0	42721	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	945	-17.46	1.39	12	0.61	-122.00	1536.00	3175	20220729	-32.91	1930	20230410	10.36	2595	-17.92	20230412	1930	10.36	20230410	3175	-32.91	20220729	1930	10.36	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
155	20230704	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-20	5	-0.92	549553585	265603	259.90	2005	2165	2005	2820	1520	2170	2069.08	1.14	0	42904	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	953	-17.62	1.40	12	0.60	-122.00	1536.00	3175	20220729	-32.28	1930	20230410	11.40	2595	-17.15	20230412	1930	11.40	20230410	3175	-32.28	20220729	1930	11.40	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
156	20230704	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-15	5	-0.69	528099345	255584	250.10	2005	2165	2005	2820	1520	2170	2066.25	1.14	0	42398	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	956	-17.66	1.40	12	0.58	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
157	20230704	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-20	5	-0.92	514956900	249463	244.11	2005	2165	2005	2820	1520	2170	2064.26	1.14	0	43628	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	953	-17.62	1.40	12	0.56	-122.00	1536.00	3175	20220729	-32.28	1930	20230410	11.40	2595	-17.15	20230412	1930	11.40	20230410	3175	-32.28	20220729	1930	11.40	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
158	20230704	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-20	5	-0.92	508103015	246263	240.98	2005	2165	2005	2820	1520	2170	2063.25	1.14	0	42924	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	953	-17.62	1.40	12	0.56	-122.00	1536.00	3175	20220729	-32.28	1930	20230410	11.40	2595	-17.15	20230412	1930	11.40	20230410	3175	-32.28	20220729	1930	11.40	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
159	20230704	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-50	5	-2.30	467846410	227395	222.52	2005	2165	2005	2820	1520	2170	2057.42	1.14	0	41085	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	940	-17.38	1.38	12	0.51	-122.00	1536.00	3175	20220729	-33.23	1930	20230410	9.84	2595	-18.30	20230412	1930	9.84	20230410	3175	-33.23	20220729	1930	9.84	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
160	20230704	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-65	5	-3.00	419416415	204388	200.00	2005	2165	2005	2820	1520	2170	2052.06	1.14	0	33265	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	934	-17.25	1.37	12	0.46	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
161	20230704	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-80	5	-3.69	324882190	159711	156.28	2005	2165	2005	2820	1520	2170	2034.19	1.14	0	28637	2193	2181	2163	2151	2133	2187	2157	222	650	500	1600	5	1	44347846	927	-17.13	1.36	12	0.36	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	3.97	N	105550	500	221 억	505571	N	N	N	N
162	20230703	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	15	2	0.70	220705230	102193	62.15	2160	2175	2145	2800	1510	2155	2159.69	1.16	0	-7634	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	962	-17.79	1.41	12	0.23	-122.00	1536.00	3175	20220729	-31.65	1930	20230410	12.44	2595	-16.38	20230412	1930	12.44	20230410	3175	-31.65	20220729	1930	12.44	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
163	20230703	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	10	2	0.46	193665210	89684	54.54	2160	2175	2145	2800	1510	2155	2159.42	1.16	0	-6732	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	960	-17.75	1.41	12	0.20	-122.00	1536.00	3175	20220729	-31.81	1930	20230410	12.18	2595	-16.57	20230412	1930	12.18	20230410	3175	-31.81	20220729	1930	12.18	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
164	20230703	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	10	2	0.46	139555635	64675	39.33	2160	2175	2145	2800	1510	2155	2157.80	1.16	0	-4161	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	960	-17.75	1.41	12	0.15	-122.00	1536.00	3175	20220729	-31.81	1930	20230410	12.18	2595	-16.57	20230412	1930	12.18	20230410	3175	-31.81	20220729	1930	12.18	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
165	20230703	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	10	2	0.46	127171695	58955	35.85	2160	2175	2145	2800	1510	2155	2157.10	1.16	0	-2712	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	960	-17.75	1.41	12	0.13	-122.00	1536.00	3175	20220729	-31.81	1930	20230410	12.18	2595	-16.57	20230412	1930	12.18	20230410	3175	-31.81	20220729	1930	12.18	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
166	20230703	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	0	3	0.00	114869195	53260	32.39	2160	2175	2145	2800	1510	2155	2156.76	1.16	0	1442	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	956	-17.66	1.40	12	0.12	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
167	20230703	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	5	2	0.23	84666595	39225	23.85	2160	2175	2150	2800	1510	2155	2158.49	1.16	0	1459	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	958	-17.70	1.41	12	0.09	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
168	20230703	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	5	2	0.23	65656860	30395	18.48	2160	2175	2150	2800	1510	2155	2160.12	1.16	0	3437	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	958	-17.70	1.41	12	0.07	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N
169	20230703	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	20	2	0.93	5268115	2429	1.48	2160	2175	2160	2800	1510	2155	2168.84	1.16	0	-31	2225	2190	2135	2100	2045	2207	2117	222	645	500	1590	5	1	44347846	965	-17.83	1.42	12	0.01	-122.00	1536.00	3175	20220729	-31.50	1930	20230410	12.69	2595	-16.18	20230412	1930	12.69	20230410	3175	-31.50	20220729	1930	12.69	20230410	3.98	N	105550	500	221 억	513205	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History