KissMeData/045390/price/prices-20230701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	60	2	1.92	1483928720	469470	124.07	3125	3195	3100	4065	2195	3130	3160.83	5.14	0	54496	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2248	26.81	2.04	12	0.67	119.00	1561.00	4380	20221118	-27.17	2465	20221013	29.41	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2465	29.41	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
3	20230731	150507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	60	2	1.92	1425557855	451150	119.23	3125	3195	3100	4065	2195	3130	3159.83	5.14	0	50197	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2248	26.81	2.04	12	0.64	119.00	1561.00	4380	20221118	-27.17	2465	20221013	29.41	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2465	29.41	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
4	20230731	140506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	50	2	1.60	1204849570	381616	100.85	3125	3190	3100	4065	2195	3130	3157.23	5.14	0	33713	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2241	26.72	2.04	12	0.54	119.00	1561.00	4380	20221118	-27.40	2465	20221013	29.01	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2465	29.01	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
5	20230731	130507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	55	2	1.76	991873710	314562	83.13	3125	3190	3100	4065	2195	3130	3153.19	5.14	0	20727	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2245	26.76	2.04	12	0.45	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
6	20230731	120511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	55	2	1.76	943779230	299420	79.13	3125	3190	3100	4065	2195	3130	3152.02	5.14	0	18679	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2245	26.76	2.04	12	0.42	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
7	20230731	110512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	40	2	1.28	808478455	256889	67.89	3125	3185	3100	4065	2195	3130	3147.19	5.14	0	16064	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2234	26.64	2.03	12	0.36	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
8	20230731	100512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	20	2	0.64	403677235	129170	34.14	3125	3165	3100	4065	2195	3130	3125.16	5.14	0	15441	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.18	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
9	20230731	090504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-5	5	-0.16	17409375	5571	1.47	3125	3125	3125	4065	2195	3130	3125.00	5.14	0	6110	3226	3177	3106	3057	2986	3202	3082	71	935	100	2370	5	1	70473377	2202	26.26	2.00	12	0.01	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.97	N	045390	100	71 억	3620088	N	N	3	N	N
10	20230728	160507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	75	2	2.45	1170208745	376274	60.36	3035	3155	3035	3970	2140	3055	3109.94	5.07	0	47743	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.53	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	6.04	N	045390	100	71 억	3572345	N	N	3	N	N
11	20230728	150507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	75	2	2.45	1095930115	352535	56.55	3035	3155	3035	3970	2140	3055	3108.71	5.07	0	43721	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.50	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
12	20230728	140505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	75	2	2.45	971832065	312692	50.16	3035	3155	3035	3970	2140	3055	3107.95	5.07	0	42434	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.44	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
13	20230728	130507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	75	2	2.45	884236145	284686	45.67	3035	3155	3035	3970	2140	3055	3106.01	5.07	0	44971	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.40	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
14	20230728	120504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	75	2	2.45	827410135	266532	42.76	3035	3155	3035	3970	2140	3055	3104.36	5.07	0	51558	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2206	26.30	2.01	12	0.38	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
15	20230728	110509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	55	2	1.80	476696590	154574	24.80	3035	3130	3035	3970	2140	3055	3083.94	5.07	0	38277	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2192	26.13	1.99	12	0.22	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
16	20230728	100504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	25	2	0.82	254427215	83037	13.32	3035	3085	3035	3970	2140	3055	3064.02	5.07	0	26004	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2171	25.88	1.97	12	0.12	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
17	20230728	090507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	-5	5	-0.16	53041600	17428	2.80	3035	3085	3035	3970	2140	3055	3043.47	5.07	0	495	3195	3125	3040	2970	2885	3160	3005	71	915	100	2320	5	1	70473377	2149	25.63	1.95	12	0.02	119.00	1561.00	4380	20221118	-30.37	2465	20221013	23.73	4070	-25.06	20230619	2940	3.74	20230726	4380	-30.37	20221118	2465	23.73	20221013	6.04	N	045390	100	71 억	3572345	N	N	2	N	N
18	20230727	160504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	70	2	2.35	1886942830	618109	40.65	2955	3110	2955	3880	2090	2985	3052.77	4.92	-107995	102639	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2153	25.67	1.96	12	0.88	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2465	23.94	20221013	6.02	N	045390	100	71 억	3469706	N	N	2	N	N
19	20230727	150505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	75	2	2.51	1633477400	535188	35.20	2955	3110	2955	3880	2090	2985	3052.16	4.92	-107995	79455	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2156	25.71	1.96	12	0.76	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
20	20230727	140501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	70	2	2.35	1314249325	431230	28.36	2955	3095	2955	3880	2090	2985	3047.68	4.92	-107995	79866	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2153	25.67	1.96	12	0.61	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2465	23.94	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
21	20230727	130502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	80	2	2.68	1221881870	401016	26.38	2955	3095	2955	3880	2090	2985	3046.97	4.92	-107995	70187	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2160	25.76	1.96	12	0.57	119.00	1561.00	4380	20221118	-30.02	2465	20221013	24.34	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2465	24.34	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
22	20230727	120504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	75	2	2.51	1050166595	344780	22.68	2955	3095	2955	3880	2090	2985	3045.90	4.92	-107995	67320	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2156	25.71	1.96	12	0.49	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
23	20230727	110503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	95	2	3.18	932283390	306490	20.16	2955	3090	2955	3880	2090	2985	3041.81	4.92	-107995	77161	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2171	25.88	1.97	12	0.43	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
24	20230727	100502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	80	2	2.68	668905410	220685	14.51	2955	3075	2955	3880	2090	2985	3031.04	4.92	-107995	45974	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2160	25.76	1.96	12	0.31	119.00	1561.00	4380	20221118	-30.02	2465	20221013	24.34	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2465	24.34	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
25	20230727	090503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3020	35	2	1.17	116241990	38885	2.56	2955	3035	2955	3880	2090	2985	2989.38	4.92	-107995	6153	3301	3142	3041	2882	2781	3092	2832	71	895	100	2260	5	1	70473377	2128	25.38	1.93	12	0.06	119.00	1561.00	4380	20221118	-31.05	2465	20221013	22.52	4070	-25.80	20230619	2940	2.72	20230726	4380	-31.05	20221118	2465	22.52	20221013	6.02	N	045390	100	71 억	3469706	N	N	4	N	N
26	20230726	160501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2985	-135	5	-4.33	4534853900	1505584	247.11	3150	3200	2940	4055	2185	3120	3012.03	5.08	0	-108089	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2104	25.08	1.91	12	2.14	119.00	1561.00	4380	20221118	-31.85	2465	20221013	21.10	4070	-26.66	20230619	2940	1.53	20230726	4380	-31.85	20221118	2465	21.10	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
27	20230726	150504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2980	-140	5	-4.49	4401938230	1460964	239.78	3150	3200	2940	4055	2185	3120	3013.04	5.08	0	-111853	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2100	25.04	1.91	12	2.07	119.00	1561.00	4380	20221118	-31.96	2465	20221013	20.89	4070	-26.78	20230619	2940	1.36	20230726	4380	-31.96	20221118	2465	20.89	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
28	20230726	140502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2955	-165	5	-5.29	4087827140	1355152	222.42	3150	3200	2940	4055	2185	3120	3016.51	5.08	0	-115327	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2082	24.83	1.89	12	1.92	119.00	1561.00	4380	20221118	-32.53	2465	20221013	19.88	4070	-27.40	20230619	2940	0.51	20230726	4380	-32.53	20221118	2465	19.88	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
29	20230726	130500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2965	-155	5	-4.97	3377070985	1116086	183.18	3150	3200	2940	4055	2185	3120	3025.82	5.08	0	-150536	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2090	24.92	1.90	12	1.58	119.00	1561.00	4380	20221118	-32.31	2465	20221013	20.28	4070	-27.15	20230619	2940	0.85	20230726	4380	-32.31	20221118	2465	20.28	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
30	20230726	120502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2995	-125	5	-4.01	2835825100	934291	153.34	3150	3200	2940	4055	2185	3120	3035.27	5.08	0	-104380	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2111	25.17	1.92	12	1.33	119.00	1561.00	4380	20221118	-31.62	2465	20221013	21.50	4070	-26.41	20230619	2940	1.87	20230726	4380	-31.62	20221118	2465	21.50	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
31	20230726	110458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2990	-130	5	-4.17	2580640890	848856	139.32	3150	3200	2940	4055	2185	3120	3040.14	5.08	0	-102096	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2107	25.13	1.92	12	1.20	119.00	1561.00	4380	20221118	-31.74	2465	20221013	21.30	4070	-26.54	20230619	2940	1.70	20230726	4380	-31.74	20221118	2465	21.30	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
32	20230726	100503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3020	-100	5	-3.21	1427597595	463026	76.00	3150	3200	3015	4055	2185	3120	3083.19	5.08	0	-67088	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2128	25.38	1.93	12	0.66	119.00	1561.00	4380	20221118	-31.05	2465	20221013	22.52	4070	-25.80	20230619	2950	2.37	20230103	4380	-31.05	20221118	2465	22.52	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
33	20230726	090458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	25	2	0.80	194046195	61324	10.06	3150	3200	3145	4055	2185	3120	3164.28	5.08	0	-19622	3243	3181	3143	3081	3043	3162	3062	71	935	100	2370	5	1	70473377	2216	26.43	2.01	12	0.09	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2950	6.61	20230103	4380	-28.20	20221118	2465	27.59	20221013	6.02	N	045390	100	71 억	3577701	N	N	4	N	N
34	20230725	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-25	5	-0.79	1896279150	605830	83.14	3140	3205	3105	4085	2205	3145	3130.07	5.17	0	-66256	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2199	26.22	2.00	12	0.86	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2950	5.76	20230103	4380	-28.77	20221118	2465	26.57	20221013	6.09	N	045390	100	71 억	3641949	N	N	4	N	N
35	20230725	150454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-30	5	-0.95	1733114620	553529	75.96	3140	3205	3105	4085	2205	3145	3131.02	5.17	0	-64073	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2195	26.18	2.00	12	0.79	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2950	5.59	20230103	4380	-28.88	20221118	2465	26.37	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
36	20230725	140454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-25	5	-0.79	1433157455	457464	62.78	3140	3205	3105	4085	2205	3145	3132.82	5.17	0	-59999	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2199	26.22	2.00	12	0.65	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2950	5.76	20230103	4380	-28.77	20221118	2465	26.57	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
37	20230725	130458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	-15	5	-0.48	1304477365	416304	57.13	3140	3205	3105	4085	2205	3145	3133.47	5.17	0	-49580	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2206	26.30	2.01	12	0.59	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2950	6.10	20230103	4380	-28.54	20221118	2465	26.98	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
38	20230725	120458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	-10	5	-0.32	1143279035	364852	50.07	3140	3205	3105	4085	2205	3145	3133.53	5.17	0	-35416	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2209	26.34	2.01	12	0.52	119.00	1561.00	4380	20221118	-28.42	2465	20221013	27.18	4070	-22.97	20230619	2950	6.27	20230103	4380	-28.42	20221118	2465	27.18	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
39	20230725	110456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-35	5	-1.11	973635510	310480	42.61	3140	3205	3105	4085	2205	3145	3135.90	5.17	0	-21386	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2192	26.13	1.99	12	0.44	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2950	5.42	20230103	4380	-29.00	20221118	2465	26.17	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
40	20230725	100455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-5	5	-0.16	538643390	170913	23.45	3140	3205	3135	4085	2205	3145	3151.57	5.17	0	23757	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2213	26.39	2.01	12	0.24	119.00	1561.00	4380	20221118	-28.31	2465	20221013	27.38	4070	-22.85	20230619	2950	6.44	20230103	4380	-28.31	20221118	2465	27.38	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
41	20230725	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	20	2	0.64	116026845	36805	5.05	3140	3205	3140	4085	2205	3145	3152.53	5.17	0	4506	3258	3201	3168	3111	3078	3185	3095	71	940	100	2390	5	1	70473377	2230	26.60	2.03	12	0.05	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2950	7.29	20230103	4380	-27.74	20221118	2465	28.40	20221013	6.09	N	045390	100	71 억	3641949	N	N	2	N	N
42	20230724	160456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	-80	5	-2.48	2282985095	722931	79.02	3205	3225	3135	4190	2260	3225	3158.01	5.08	0	64259	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2216	26.43	2.01	12	1.03	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2950	6.61	20230103	4380	-28.20	20221118	2465	27.59	20221013	6.14	N	045390	100	71 억	3577570	N	N	2	N	N
43	20230724	150453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-65	5	-2.02	2159320435	683691	74.73	3205	3225	3135	4190	2260	3225	3158.33	5.08	0	52658	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2227	26.55	2.02	12	0.97	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2950	7.12	20230103	4380	-27.85	20221118	2465	28.19	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
44	20230724	140452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	-80	5	-2.48	1952542685	618129	67.57	3205	3225	3135	4190	2260	3225	3158.79	5.08	0	15778	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2216	26.43	2.01	12	0.88	119.00	1561.00	4380	20221118	-28.20	2465	20221013	27.59	4070	-22.73	20230619	2950	6.61	20230103	4380	-28.20	20221118	2465	27.59	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
45	20230724	130453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-85	5	-2.64	1754056415	554978	60.66	3205	3225	3135	4190	2260	3225	3160.59	5.08	0	2932	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2213	26.39	2.01	12	0.79	119.00	1561.00	4380	20221118	-28.31	2465	20221013	27.38	4070	-22.85	20230619	2950	6.44	20230103	4380	-28.31	20221118	2465	27.38	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
46	20230724	120453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-85	5	-2.64	1522648615	481285	52.61	3205	3225	3140	4190	2260	3225	3163.71	5.08	0	-918	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2213	26.39	2.01	12	0.68	119.00	1561.00	4380	20221118	-28.31	2465	20221013	27.38	4070	-22.85	20230619	2950	6.44	20230103	4380	-28.31	20221118	2465	27.38	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
47	20230724	110456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-65	5	-2.02	1203281485	379833	41.52	3205	3225	3145	4190	2260	3225	3167.92	5.08	0	13899	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2227	26.55	2.02	12	0.54	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2950	7.12	20230103	4380	-27.85	20221118	2465	28.19	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
48	20230724	100451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-65	5	-2.02	963709455	304053	33.24	3205	3225	3145	4190	2260	3225	3169.54	5.08	0	4576	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2227	26.55	2.02	12	0.43	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2950	7.12	20230103	4380	-27.85	20221118	2465	28.19	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
49	20230724	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	-25	5	-0.78	175257815	54980	6.01	3205	3225	3165	4190	2260	3225	3187.66	5.08	0	-3487	3348	3286	3243	3181	3138	3265	3160	71	965	100	2450	5	1	70473377	2255	26.89	2.05	12	0.08	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2950	8.47	20230103	4380	-26.94	20221118	2465	29.82	20221013	6.14	N	045390	100	71 억	3577570	N	N	1	N	N
50	20230721	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	-90	5	-2.71	2928144010	904295	235.12	3305	3305	3200	4305	2325	3315	3238.25	5.07	0	6194	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2273	27.10	2.07	12	1.28	119.00	1561.00	4380	20221118	-26.37	2465	20221013	30.83	4070	-20.76	20230619	2950	9.32	20230103	4380	-26.37	20221118	2465	30.83	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
51	20230721	150453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	-95	5	-2.87	2731457280	843289	219.25	3305	3305	3200	4305	2325	3315	3239.04	5.07	0	-4424	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2269	27.06	2.06	12	1.20	119.00	1561.00	4380	20221118	-26.48	2465	20221013	30.63	4070	-20.88	20230619	2950	9.15	20230103	4380	-26.48	20221118	2465	30.63	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
52	20230721	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	-80	5	-2.41	1968773235	605773	157.50	3305	3305	3210	4305	2325	3315	3250.01	5.07	0	-3964	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2280	27.18	2.07	12	0.86	119.00	1561.00	4380	20221118	-26.14	2465	20221013	31.24	4070	-20.52	20230619	2950	9.66	20230103	4380	-26.14	20221118	2465	31.24	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
53	20230721	130451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	-65	5	-1.96	1767503990	543591	141.33	3305	3305	3210	4305	2325	3315	3251.52	5.07	0	19938	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2290	27.31	2.08	12	0.77	119.00	1561.00	4380	20221118	-25.80	2465	20221013	31.85	4070	-20.15	20230619	2950	10.17	20230103	4380	-25.80	20221118	2465	31.85	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
54	20230721	120456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-35	5	-1.06	1558018545	479237	124.60	3305	3305	3210	4305	2325	3315	3251.03	5.07	0	42480	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2312	27.56	2.10	12	0.68	119.00	1561.00	4380	20221118	-25.11	2465	20221013	33.06	4070	-19.41	20230619	2950	11.19	20230103	4380	-25.11	20221118	2465	33.06	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
55	20230721	110453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	-65	5	-1.96	1452129755	446786	116.16	3305	3305	3210	4305	2325	3315	3250.15	5.07	0	46693	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2290	27.31	2.08	12	0.63	119.00	1561.00	4380	20221118	-25.80	2465	20221013	31.85	4070	-20.15	20230619	2950	10.17	20230103	4380	-25.80	20221118	2465	31.85	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
56	20230721	100453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	-50	5	-1.51	1078693610	331851	86.28	3305	3305	3210	4305	2325	3315	3250.52	5.07	0	73462	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2301	27.44	2.09	12	0.47	119.00	1561.00	4380	20221118	-25.46	2465	20221013	32.45	4070	-19.78	20230619	2950	10.68	20230103	4380	-25.46	20221118	2465	32.45	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
57	20230721	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	-30	5	-0.90	112165880	34080	8.86	3305	3305	3275	4305	2325	3315	3291.18	5.07	0	-317	3371	3342	3321	3292	3271	3357	3307	71	990	100	2510	5	1	70473377	2315	27.61	2.10	12	0.05	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	4070	-19.29	20230619	2950	11.36	20230103	4380	-25.00	20221118	2465	33.27	20221013	6.19	N	045390	100	71 억	3571317	N	N	1	N	N
58	20230720	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	-5	5	-0.15	1266377375	381103	75.79	3300	3350	3300	4315	2325	3320	3322.99	5.02	0	33864	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2336	27.86	2.12	12	0.54	119.00	1561.00	4380	20221118	-24.32	2465	20221013	34.48	4070	-18.55	20230619	2950	12.37	20230103	4380	-24.32	20221118	2465	34.48	20221013	6.11	N	045390	100	71 억	3537451	N	N	1	N	N
59	20230720	150449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	10	2	0.30	1182484570	355824	70.76	3300	3350	3300	4315	2325	3320	3323.23	5.02	0	35654	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2347	27.98	2.13	12	0.50	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
60	20230720	140448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	10	2	0.30	1063904870	320110	63.66	3300	3350	3300	4315	2325	3320	3323.56	5.02	0	33272	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2347	27.98	2.13	12	0.45	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
61	20230720	130447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	10	2	0.30	860127700	258835	51.47	3300	3350	3300	4315	2325	3320	3323.07	5.02	0	37721	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2347	27.98	2.13	12	0.37	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
62	20230720	120453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	10	2	0.30	729030190	219373	43.63	3300	3350	3300	4315	2325	3320	3323.24	5.02	0	36815	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2347	27.98	2.13	12	0.31	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
63	20230720	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	10	2	0.30	630897770	189954	37.78	3300	3350	3300	4315	2325	3320	3321.32	5.02	0	41484	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2347	27.98	2.13	12	0.27	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
64	20230720	100446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3320	0	3	0.00	495004170	149075	29.65	3300	3350	3300	4315	2325	3320	3320.50	5.02	0	27353	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2340	27.90	2.13	12	0.21	119.00	1561.00	4380	20221118	-24.20	2465	20221013	34.69	4070	-18.43	20230619	2950	12.54	20230103	4380	-24.20	20221118	2465	34.69	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
65	20230720	090446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3310	-10	5	-0.30	104506385	31627	6.29	3300	3350	3300	4315	2325	3320	3304.34	5.02	0	3222	3420	3370	3340	3290	3260	3355	3275	71	995	100	2520	5	1	70473377	2333	27.82	2.12	12	0.04	119.00	1561.00	4380	20221118	-24.43	2465	20221013	34.28	4070	-18.67	20230619	2950	12.20	20230103	4380	-24.43	20221118	2465	34.28	20221013	6.11	N	045390	100	71 억	3537451	N	N	2	N	N
66	20230719	160456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3320	-65	5	-1.92	1644975740	493075	73.68	3385	3390	3310	4400	2370	3385	3336.21	4.99	0	21759	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2340	27.90	2.13	12	0.70	119.00	1561.00	4380	20221118	-24.20	2465	20221013	34.69	4070	-18.43	20230619	2950	12.54	20230103	4380	-24.20	20221118	2465	34.69	20221013	6.19	N	045390	100	71 억	3515693	N	N	2	N	N
67	20230719	150454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	-40	5	-1.18	1412880080	423364	63.26	3385	3390	3310	4400	2370	3385	3337.27	4.99	0	16144	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2357	28.11	2.14	12	0.60	119.00	1561.00	4380	20221118	-23.63	2465	20221013	35.70	4070	-17.81	20230619	2950	13.39	20230103	4380	-23.63	20221118	2465	35.70	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
68	20230719	140455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-55	5	-1.62	1286925570	385580	57.62	3385	3390	3310	4400	2370	3385	3337.64	4.99	0	17983	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2347	27.98	2.13	12	0.55	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
69	20230719	130450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	-50	5	-1.48	1081659610	323911	48.40	3385	3390	3310	4400	2370	3385	3339.37	4.99	0	23729	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2350	28.03	2.14	12	0.46	119.00	1561.00	4380	20221118	-23.86	2465	20221013	35.29	4070	-18.06	20230619	2950	13.05	20230103	4380	-23.86	20221118	2465	35.29	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
70	20230719	120455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-55	5	-1.62	993615895	297485	44.45	3385	3390	3310	4400	2370	3385	3340.05	4.99	0	23622	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2347	27.98	2.13	12	0.42	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
71	20230719	110455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-45	5	-1.33	881466265	263831	39.43	3385	3390	3310	4400	2370	3385	3341.03	4.99	0	24433	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2354	28.07	2.14	12	0.37	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2950	13.22	20230103	4380	-23.74	20221118	2465	35.50	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
72	20230719	100452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-55	5	-1.62	735303680	220171	32.90	3385	3390	3310	4400	2370	3385	3339.69	4.99	0	15922	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2347	27.98	2.13	12	0.31	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
73	20230719	090452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-30	5	-0.89	107184150	31748	4.74	3385	3390	3355	4400	2370	3385	3376.09	4.99	0	-18396	3545	3465	3410	3330	3275	3437	3302	71	1015	100	2570	5	1	70473377	2364	28.19	2.15	12	0.05	119.00	1561.00	4380	20221118	-23.40	2465	20221013	36.11	4070	-17.57	20230619	2950	13.73	20230103	4380	-23.40	20221118	2465	36.11	20221013	6.19	N	045390	100	71 억	3515693	N	N	1	N	N
74	20230718	160451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	-105	5	-3.01	2246068705	663171	97.58	3490	3490	3355	4535	2445	3490	3386.85	5.17	0	-130106	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2386	28.45	2.17	12	0.94	119.00	1561.00	4380	20221118	-22.72	2465	20221013	37.32	4070	-16.83	20230619	2950	14.75	20230103	4380	-22.72	20221118	2465	37.32	20221013	5.99	N	045390	100	71 억	3645802	N	N	1	N	N
75	20230718	150452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	-125	5	-3.58	2104896740	621334	91.43	3490	3490	3355	4535	2445	3490	3387.69	5.17	0	-125917	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2371	28.28	2.16	12	0.88	119.00	1561.00	4380	20221118	-23.17	2465	20221013	36.51	4070	-17.32	20230619	2950	14.07	20230103	4380	-23.17	20221118	2465	36.51	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
76	20230718	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	-130	5	-3.72	1886015950	556266	81.85	3490	3490	3355	4535	2445	3490	3390.48	5.17	0	-123728	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2368	28.24	2.15	12	0.79	119.00	1561.00	4380	20221118	-23.29	2465	20221013	36.31	4070	-17.44	20230619	2950	13.90	20230103	4380	-23.29	20221118	2465	36.31	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
77	20230718	130449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	-130	5	-3.72	1728875575	509537	74.98	3490	3490	3355	4535	2445	3490	3393.02	5.17	0	-108290	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2368	28.24	2.15	12	0.72	119.00	1561.00	4380	20221118	-23.29	2465	20221013	36.31	4070	-17.44	20230619	2950	13.90	20230103	4380	-23.29	20221118	2465	36.31	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
78	20230718	120451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	-115	5	-3.30	1344372135	395261	58.16	3490	3490	3365	4535	2445	3490	3401.21	5.17	0	-71871	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2378	28.36	2.16	12	0.56	119.00	1561.00	4380	20221118	-22.95	2465	20221013	36.92	4070	-17.08	20230619	2950	14.41	20230103	4380	-22.95	20221118	2465	36.92	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
79	20230718	110453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	-95	5	-2.72	1093552620	320963	47.23	3490	3490	3370	4535	2445	3490	3407.08	5.17	0	-59307	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2393	28.53	2.17	12	0.46	119.00	1561.00	4380	20221118	-22.49	2465	20221013	37.73	4070	-16.58	20230619	2950	15.08	20230103	4380	-22.49	20221118	2465	37.73	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
80	20230718	100448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-110	5	-3.15	811478025	237723	34.98	3490	3490	3370	4535	2445	3490	3413.52	5.17	0	-57636	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2382	28.40	2.17	12	0.34	119.00	1561.00	4380	20221118	-22.83	2465	20221013	37.12	4070	-16.95	20230619	2950	14.58	20230103	4380	-22.83	20221118	2465	37.12	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
81	20230718	090449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3470	-20	5	-0.57	35749895	10278	1.51	3490	3490	3470	4535	2445	3490	3478.21	5.17	0	-2043	3580	3535	3480	3435	3380	3557	3457	71	1045	100	2650	5	1	70473377	2445	29.16	2.22	12	0.01	119.00	1561.00	4380	20221118	-20.78	2465	20221013	40.77	4070	-14.74	20230619	2950	17.63	20230103	4380	-20.78	20221118	2465	40.77	20221013	5.99	N	045390	100	71 억	3645802	N	N	2	N	N
82	20230717	160449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3490	80	2	2.35	2328532540	669427	48.25	3455	3525	3425	4430	2390	3410	3478.42	4.93	0	173768	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2460	29.33	2.24	12	0.95	119.00	1561.00	4380	20221118	-20.32	2465	20221013	41.58	4070	-14.25	20230619	2950	18.31	20230103	4380	-20.32	20221118	2465	41.58	20221013	5.99	N	045390	100	71 억	3472091	N	N	2	N	N
83	20230717	150447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3480	70	2	2.05	2182130220	627439	45.22	3455	3525	3425	4430	2390	3410	3477.88	4.93	0	169264	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2452	29.24	2.23	12	0.89	119.00	1561.00	4380	20221118	-20.55	2465	20221013	41.18	4070	-14.50	20230619	2950	17.97	20230103	4380	-20.55	20221118	2465	41.18	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
84	20230717	140448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3475	65	2	1.91	1950803935	560849	40.42	3455	3525	3425	4430	2390	3410	3478.35	4.93	0	153632	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2449	29.20	2.23	12	0.80	119.00	1561.00	4380	20221118	-20.66	2465	20221013	40.97	4070	-14.62	20230619	2950	17.80	20230103	4380	-20.66	20221118	2465	40.97	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
85	20230717	130445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3480	70	2	2.05	1777552825	510926	36.83	3455	3525	3425	4430	2390	3410	3479.13	4.93	0	138846	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2452	29.24	2.23	12	0.72	119.00	1561.00	4380	20221118	-20.55	2465	20221013	41.18	4070	-14.50	20230619	2950	17.97	20230103	4380	-20.55	20221118	2465	41.18	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
86	20230717	120450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3495	85	2	2.49	1637543290	470791	33.93	3455	3525	3425	4430	2390	3410	3478.34	4.93	0	131777	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2463	29.37	2.24	12	0.67	119.00	1561.00	4380	20221118	-20.21	2465	20221013	41.78	4070	-14.13	20230619	2950	18.47	20230103	4380	-20.21	20221118	2465	41.78	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
87	20230717	110445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3520	110	2	3.23	1331505155	383547	27.64	3455	3525	3425	4430	2390	3410	3471.62	4.93	0	109547	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2481	29.58	2.25	12	0.54	119.00	1561.00	4380	20221118	-19.63	2465	20221013	42.80	4070	-13.51	20230619	2950	19.32	20230103	4380	-19.63	20221118	2465	42.80	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
88	20230717	100447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3465	55	2	1.61	762854845	220875	15.92	3455	3485	3425	4430	2390	3410	3453.86	4.93	0	48402	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2442	29.12	2.22	12	0.31	119.00	1561.00	4380	20221118	-20.89	2465	20221013	40.57	4070	-14.86	20230619	2950	17.46	20230103	4380	-20.89	20221118	2465	40.57	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
89	20230717	090445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	40	2	1.17	149575810	43416	3.13	3455	3460	3425	4430	2390	3410	3445.50	4.93	0	-6698	3683	3546	3473	3336	3263	3510	3300	71	1020	100	2590	5	1	70473377	2431	28.99	2.21	12	0.06	119.00	1561.00	4380	20221118	-21.23	2465	20221013	39.96	4070	-15.23	20230619	2950	16.95	20230103	4380	-21.23	20221118	2465	39.96	20221013	5.99	N	045390	100	71 억	3472091	N	N	4	N	N
90	20230714	160445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-120	5	-3.40	4805921475	1375441	172.74	3590	3610	3400	4585	2475	3530	3493.99	5.20	0	-191494	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2403	28.66	2.18	12	1.95	119.00	1561.00	4380	20221118	-22.15	2465	20221013	38.34	4070	-16.22	20230619	2950	15.59	20230103	4380	-22.15	20221118	2465	38.34	20221013	6.03	N	045390	100	71 억	3663292	N	N	4	N	N
91	20230714	150448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	-100	5	-2.83	4620944995	1321222	165.93	3590	3610	3400	4585	2475	3530	3497.33	5.20	0	-187024	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2417	28.82	2.20	12	1.87	119.00	1561.00	4380	20221118	-21.69	2465	20221013	39.15	4070	-15.72	20230619	2950	16.27	20230103	4380	-21.69	20221118	2465	39.15	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
92	20230714	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-120	5	-3.40	4382140145	1251159	157.14	3590	3610	3400	4585	2475	3530	3502.33	5.20	0	-183363	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2403	28.66	2.18	12	1.78	119.00	1561.00	4380	20221118	-22.15	2465	20221013	38.34	4070	-16.22	20230619	2950	15.59	20230103	4380	-22.15	20221118	2465	38.34	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
93	20230714	130443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-105	5	-2.97	4037145455	1150031	144.43	3590	3610	3405	4585	2475	3530	3510.37	5.20	0	-159294	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2414	28.78	2.19	12	1.63	119.00	1561.00	4380	20221118	-21.80	2465	20221013	38.95	4070	-15.85	20230619	2950	16.10	20230103	4380	-21.80	20221118	2465	38.95	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
94	20230714	120444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	-115	5	-3.26	3905436825	1111507	139.60	3590	3610	3405	4585	2475	3530	3513.55	5.20	0	-150423	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2407	28.70	2.19	12	1.58	119.00	1561.00	4380	20221118	-22.03	2465	20221013	38.54	4070	-16.09	20230619	2950	15.76	20230103	4380	-22.03	20221118	2465	38.54	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
95	20230714	110447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-95	5	-2.69	3553252480	1008632	126.68	3590	3610	3420	4585	2475	3530	3522.80	5.20	0	-134470	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2421	28.87	2.20	12	1.43	119.00	1561.00	4380	20221118	-21.58	2465	20221013	39.35	4070	-15.60	20230619	2950	16.44	20230103	4380	-21.58	20221118	2465	39.35	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
96	20230714	100449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	-80	5	-2.27	3071151825	868513	109.08	3590	3610	3440	4585	2475	3530	3536.15	5.20	0	-88978	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2431	28.99	2.21	12	1.23	119.00	1561.00	4380	20221118	-21.23	2465	20221013	39.96	4070	-15.23	20230619	2950	16.95	20230103	4380	-21.23	20221118	2465	39.96	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
97	20230714	090446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3605	75	2	2.12	990008980	276401	34.71	3590	3610	3560	4585	2475	3530	3582.92	5.20	0	-29243	3613	3571	3533	3491	3453	3552	3472	71	1055	100	2680	5	1	70473377	2541	30.29	2.31	12	0.39	119.00	1561.00	4380	20221118	-17.69	2465	20221013	46.25	4070	-11.43	20230619	2950	22.20	20230103	4380	-17.69	20221118	2465	46.25	20221013	6.03	N	045390	100	71 억	3663292	N	N	1	N	N
98	20230713	160445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	-10	5	-0.28	2761636105	781622	109.14	3560	3575	3495	4600	2480	3540	3533.21	5.05	0	101140	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2488	29.66	2.26	12	1.11	119.00	1561.00	4380	20221118	-19.41	2465	20221013	43.20	4070	-13.27	20230619	2950	19.66	20230103	4380	-19.41	20221118	2465	43.20	20221013	5.94	N	045390	100	71 억	3562152	N	N	1	N	N
99	20230713	150440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	-30	5	-0.85	2621762855	741871	103.59	3560	3575	3495	4600	2480	3540	3533.98	5.05	0	97839	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2474	29.50	2.25	12	1.05	119.00	1561.00	4380	20221118	-19.86	2465	20221013	42.39	4070	-13.76	20230619	2950	18.98	20230103	4380	-19.86	20221118	2465	42.39	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
100	20230713	140441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3515	-25	5	-0.71	2312085695	653651	91.27	3560	3575	3495	4600	2480	3540	3537.18	5.05	0	77184	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2477	29.54	2.25	12	0.93	119.00	1561.00	4380	20221118	-19.75	2465	20221013	42.60	4070	-13.64	20230619	2950	19.15	20230103	4380	-19.75	20221118	2465	42.60	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
101	20230713	130443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	-30	5	-0.85	1981414835	559414	78.11	3560	3575	3500	4600	2480	3540	3541.95	5.05	0	67465	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2474	29.50	2.25	12	0.79	119.00	1561.00	4380	20221118	-19.86	2465	20221013	42.39	4070	-13.76	20230619	2950	18.98	20230103	4380	-19.86	20221118	2465	42.39	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
102	20230713	120439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3525	-15	5	-0.42	1590158860	448042	62.56	3560	3575	3525	4600	2480	3540	3549.15	5.05	0	46929	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2484	29.62	2.26	12	0.64	119.00	1561.00	4380	20221118	-19.52	2465	20221013	43.00	4070	-13.39	20230619	2950	19.49	20230103	4380	-19.52	20221118	2465	43.00	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
103	20230713	110443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3540	0	3	0.00	1228668575	345860	48.29	3560	3575	3530	4600	2480	3540	3552.54	5.05	0	52565	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2495	29.75	2.27	12	0.49	119.00	1561.00	4380	20221118	-19.18	2465	20221013	43.61	4070	-13.02	20230619	2950	20.00	20230103	4380	-19.18	20221118	2465	43.61	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
104	20230713	100443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3560	20	2	0.56	873296010	245570	34.29	3560	3575	3535	4600	2480	3540	3556.27	5.05	0	38217	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2509	29.92	2.28	12	0.35	119.00	1561.00	4380	20221118	-18.72	2465	20221013	44.42	4070	-12.53	20230619	2950	20.68	20230103	4380	-18.72	20221118	2465	44.42	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
105	20230713	090402	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3560	20	2	0.56	120246020	33829	4.72	3560	3570	3545	4600	2480	3540	3554.97	5.05	0	5253	3606	3572	3531	3497	3456	3590	3515	71	1060	100	2690	5	1	70473377	2509	29.92	2.28	12	0.05	119.00	1561.00	4380	20221118	-18.72	2465	20221013	44.42	4070	-12.53	20230619	2950	20.68	20230103	4380	-18.72	20221118	2465	44.42	20221013	5.94	N	045390	100	71 억	3562152	N	N	2	N	N
106	20230712	160439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3540	30	2	0.85	2480980980	704082	103.50	3525	3565	3490	4560	2460	3510	3523.64	4.94	0	78396	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2495	29.75	2.27	12	1.00	119.00	1561.00	4380	20221118	-19.18	2465	20221013	43.61	4070	-13.02	20230619	2950	20.00	20230103	4380	-19.18	20221118	2465	43.61	20221013	6.10	N	045390	100	71 억	3483750	N	N	2	N	N
107	20230712	150437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	20	2	0.57	2269987975	644373	94.72	3525	3565	3490	4560	2460	3510	3522.79	4.94	0	81194	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2488	29.66	2.26	12	0.91	119.00	1561.00	4380	20221118	-19.41	2465	20221013	43.20	4070	-13.27	20230619	2950	19.66	20230103	4380	-19.41	20221118	2465	43.20	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
108	20230712	140435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3555	45	2	1.28	1993647860	566303	83.24	3525	3560	3490	4560	2460	3510	3520.46	4.94	0	78423	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2505	29.87	2.28	12	0.80	119.00	1561.00	4380	20221118	-18.84	2465	20221013	44.22	4070	-12.65	20230619	2950	20.51	20230103	4380	-18.84	20221118	2465	44.22	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
109	20230712	130438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	20	2	0.57	1473025090	419123	61.61	3525	3545	3490	4560	2460	3510	3514.54	4.94	0	52470	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2488	29.66	2.26	12	0.59	119.00	1561.00	4380	20221118	-19.41	2465	20221013	43.20	4070	-13.27	20230619	2950	19.66	20230103	4380	-19.41	20221118	2465	43.20	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
110	20230712	120438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	0	3	0.00	1325848295	377370	55.47	3525	3545	3490	4560	2460	3510	3513.39	4.94	0	55621	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2474	29.50	2.25	12	0.54	119.00	1561.00	4380	20221118	-19.86	2465	20221013	42.39	4070	-13.76	20230619	2950	18.98	20230103	4380	-19.86	20221118	2465	42.39	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
111	20230712	110437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3520	10	2	0.28	1108221710	315384	46.36	3525	3545	3490	4560	2460	3510	3513.88	4.94	0	59436	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2481	29.58	2.25	12	0.45	119.00	1561.00	4380	20221118	-19.63	2465	20221013	42.80	4070	-13.51	20230619	2950	19.32	20230103	4380	-19.63	20221118	2465	42.80	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
112	20230712	100440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3515	5	2	0.14	544766085	154819	22.76	3525	3545	3490	4560	2460	3510	3518.73	4.94	0	21538	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2477	29.54	2.25	12	0.22	119.00	1561.00	4380	20221118	-19.75	2465	20221013	42.60	4070	-13.64	20230619	2950	19.15	20230103	4380	-19.75	20221118	2465	42.60	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
113	20230712	090439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	0	3	0.00	45030305	12823	1.88	3525	3525	3500	4560	2460	3510	3511.68	4.94	0	-2519	3610	3560	3510	3460	3410	3535	3435	71	1050	100	2660	5	1	70473377	2474	29.50	2.25	12	0.02	119.00	1561.00	4380	20221118	-19.86	2465	20221013	42.39	4070	-13.76	20230619	2950	18.98	20230103	4380	-19.86	20221118	2465	42.39	20221013	6.10	N	045390	100	71 억	3483750	N	N	1	N	N
114	20230711	160432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	-45	5	-1.27	2367333345	676098	45.46	3520	3560	3460	4620	2490	3555	3501.40	4.95	0	-11260	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2474	29.50	2.25	12	0.96	119.00	1561.00	4380	20221118	-19.86	2465	20221013	42.39	4070	-13.76	20230619	2950	18.98	20230103	4380	-19.86	20221118	2465	42.39	20221013	6.17	N	045390	100	71 억	3490788	N	N	1	N	N
115	20230711	150432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3505	-50	5	-1.41	2235000125	638351	42.93	3520	3560	3460	4620	2490	3555	3501.16	4.95	0	-14259	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2470	29.45	2.25	12	0.91	119.00	1561.00	4380	20221118	-19.98	2465	20221013	42.19	4070	-13.88	20230619	2950	18.81	20230103	4380	-19.98	20221118	2465	42.19	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
116	20230711	140431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3475	-80	5	-2.25	1986189500	567010	38.13	3520	3560	3460	4620	2490	3555	3502.86	4.95	0	-12188	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2449	29.20	2.23	12	0.80	119.00	1561.00	4380	20221118	-20.66	2465	20221013	40.97	4070	-14.62	20230619	2950	17.80	20230103	4380	-20.66	20221118	2465	40.97	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
117	20230711	130424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3475	-80	5	-2.25	1799203300	513191	34.51	3520	3560	3460	4620	2490	3555	3505.85	4.95	0	-3400	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2449	29.20	2.23	12	0.73	119.00	1561.00	4380	20221118	-20.66	2465	20221013	40.97	4070	-14.62	20230619	2950	17.80	20230103	4380	-20.66	20221118	2465	40.97	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
118	20230711	120435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3490	-65	5	-1.83	1555098525	442979	29.79	3520	3560	3480	4620	2490	3555	3510.48	4.95	0	-347	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2460	29.33	2.24	12	0.63	119.00	1561.00	4380	20221118	-20.32	2465	20221013	41.58	4070	-14.25	20230619	2950	18.31	20230103	4380	-20.32	20221118	2465	41.58	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
119	20230711	110436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	-55	5	-1.55	1316344440	374585	25.19	3520	3560	3480	4620	2490	3555	3514.07	4.95	0	-5295	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2467	29.41	2.24	12	0.53	119.00	1561.00	4380	20221118	-20.09	2465	20221013	41.99	4070	-14.00	20230619	2950	18.64	20230103	4380	-20.09	20221118	2465	41.99	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
120	20230711	100435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	-55	5	-1.55	1025954645	291593	19.61	3520	3560	3480	4620	2490	3555	3518.37	4.95	0	-19636	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2467	29.41	2.24	12	0.41	119.00	1561.00	4380	20221118	-20.09	2465	20221013	41.99	4070	-14.00	20230619	2950	18.64	20230103	4380	-20.09	20221118	2465	41.99	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
121	20230711	090434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3525	-30	5	-0.84	119583120	33935	2.28	3520	3535	3515	4620	2490	3555	3523.31	4.95	0	1872	3715	3635	3480	3400	3245	3675	3440	71	1065	100	2700	5	1	70473377	2484	29.62	2.26	12	0.05	119.00	1561.00	4380	20221118	-19.52	2465	20221013	43.00	4070	-13.39	20230619	2950	19.49	20230103	4380	-19.52	20221118	2465	43.00	20221013	6.17	N	045390	100	71 억	3490788	N	N	2	N	N
122	20230710	160432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3555	180	2	5.33	5093450860	1461520	49.19	3400	3560	3325	4385	2365	3375	3484.82	4.68	0	194742	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2505	29.87	2.28	12	2.07	119.00	1561.00	4380	20221118	-18.84	2465	20221013	44.22	4070	-12.65	20230619	2950	20.51	20230103	4380	-18.84	20221118	2465	44.22	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
123	20230710	150430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3515	140	2	4.15	4448508710	1278481	43.03	3400	3560	3325	4385	2365	3375	3479.53	4.68	0	185675	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2477	29.54	2.25	12	1.81	119.00	1561.00	4380	20221118	-19.75	2465	20221013	42.60	4070	-13.64	20230619	2950	19.15	20230103	4380	-19.75	20221118	2465	42.60	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
124	20230710	140428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	155	2	4.59	4041057500	1162782	39.13	3400	3560	3325	4385	2365	3375	3475.34	4.68	0	176408	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2488	29.66	2.26	12	1.65	119.00	1561.00	4380	20221118	-19.41	2465	20221013	43.20	4070	-13.27	20230619	2950	19.66	20230103	4380	-19.41	20221118	2465	43.20	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
125	20230710	130425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3515	140	2	4.15	3006401075	869730	29.27	3400	3540	3325	4385	2365	3375	3456.71	4.68	0	170998	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2477	29.54	2.25	12	1.23	119.00	1561.00	4380	20221118	-19.75	2465	20221013	42.60	4070	-13.64	20230619	2950	19.15	20230103	4380	-19.75	20221118	2465	42.60	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
126	20230710	120432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3535	160	2	4.74	2501957065	726222	24.44	3400	3540	3325	4385	2365	3375	3445.17	4.68	0	133165	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2491	29.71	2.26	12	1.03	119.00	1561.00	4380	20221118	-19.29	2465	20221013	43.41	4070	-13.14	20230619	2950	19.83	20230103	4380	-19.29	20221118	2465	43.41	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
127	20230710	110434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3485	110	2	3.26	1852333435	540855	18.20	3400	3505	3325	4385	2365	3375	3424.83	4.68	0	91310	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2456	29.29	2.23	12	0.77	119.00	1561.00	4380	20221118	-20.43	2465	20221013	41.38	4070	-14.37	20230619	2950	18.14	20230103	4380	-20.43	20221118	2465	41.38	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
128	20230710	100433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	75	2	2.22	1103494590	325133	10.94	3400	3450	3325	4385	2365	3375	3393.98	4.68	0	36881	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2431	28.99	2.21	12	0.46	119.00	1561.00	4380	20221118	-21.23	2465	20221013	39.96	4070	-15.23	20230619	2950	16.95	20230103	4380	-21.23	20221118	2465	39.96	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
129	20230710	090429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	0	3	0.00	147600200	43595	1.47	3400	3400	3355	4385	2365	3375	3385.72	4.68	0	2133	3635	3505	3440	3310	3245	3472	3277	71	1010	100	2560	5	1	70473377	2378	28.36	2.16	12	0.06	119.00	1561.00	4380	20221118	-22.95	2465	20221013	36.92	4070	-17.08	20230619	2950	14.41	20230103	4380	-22.95	20221118	2465	36.92	20221013	6.25	N	045390	100	71 억	3296167	N	N	2	N	N
130	20230707	160426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	-20	5	-0.59	10284336940	2957582	336.92	3415	3570	3375	4410	2380	3395	3477.35	5.11	0	-307105	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2378	28.36	2.16	12	4.20	119.00	1561.00	4380	20221118	-22.95	2465	20221013	36.92	4070	-17.08	20230619	2950	14.41	20230103	4380	-22.95	20221118	2465	36.92	20221013	6.19	N	045390	100	71 억	3598706	N	N	2	N	N
131	20230707	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	5	2	0.15	10007562290	2875746	327.60	3415	3570	3380	4410	2380	3395	3480.00	5.11	0	-321281	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2396	28.57	2.18	12	4.08	119.00	1561.00	4380	20221118	-22.37	2465	20221013	37.93	4070	-16.46	20230619	2950	15.25	20230103	4380	-22.37	20221118	2465	37.93	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
132	20230707	140435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	-10	5	-0.29	9713060040	2789065	317.73	3415	3570	3380	4410	2380	3395	3482.56	5.11	0	-333692	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2386	28.45	2.17	12	3.96	119.00	1561.00	4380	20221118	-22.72	2465	20221013	37.32	4070	-16.83	20230619	2950	14.75	20230103	4380	-22.72	20221118	2465	37.32	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
133	20230707	130431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	20	2	0.59	9307589865	2669852	304.15	3415	3570	3380	4410	2380	3395	3486.19	5.11	0	-321064	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2407	28.70	2.19	12	3.79	119.00	1561.00	4380	20221118	-22.03	2465	20221013	38.54	4070	-16.09	20230619	2950	15.76	20230103	4380	-22.03	20221118	2465	38.54	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
134	20230707	120431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	20	2	0.59	8853408640	2536833	288.99	3415	3570	3380	4410	2380	3395	3489.96	5.11	0	-311183	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2407	28.70	2.19	12	3.60	119.00	1561.00	4380	20221118	-22.03	2465	20221013	38.54	4070	-16.09	20230619	2950	15.76	20230103	4380	-22.03	20221118	2465	38.54	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
135	20230707	110431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3470	75	2	2.21	7321852140	2093995	238.54	3415	3570	3380	4410	2380	3395	3496.61	5.11	0	-234961	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2445	29.16	2.22	12	2.97	119.00	1561.00	4380	20221118	-20.78	2465	20221013	40.77	4070	-14.74	20230619	2950	17.63	20230103	4380	-20.78	20221118	2465	40.77	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
136	20230707	100428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	20	2	0.59	1444485285	419122	47.75	3415	3495	3400	4410	2380	3395	3446.49	5.11	0	56699	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2407	28.70	2.19	12	0.59	119.00	1561.00	4380	20221118	-22.03	2465	20221013	38.54	4070	-16.09	20230619	2950	15.76	20230103	4380	-22.03	20221118	2465	38.54	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
137	20230707	090427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3455	60	2	1.77	363559025	105667	12.04	3415	3470	3415	4410	2380	3395	3440.73	5.11	0	33209	3535	3465	3410	3340	3285	3437	3312	71	1015	100	2580	5	1	70473377	2435	29.03	2.21	12	0.15	119.00	1561.00	4380	20221118	-21.12	2465	20221013	40.16	4070	-15.11	20230619	2950	17.12	20230103	4380	-21.12	20221118	2465	40.16	20221013	6.19	N	045390	100	71 억	3598706	N	N	0	N	N
138	20230706	160428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	-70	5	-2.02	2949380395	866745	55.66	3465	3480	3355	4500	2430	3465	3402.83	4.85	0	181472	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2393	28.53	2.17	12	1.23	119.00	1561.00	4380	20221118	-22.49	2465	20221013	37.73	4070	-16.58	20230619	2950	15.08	20230103	4380	-22.49	20221118	2465	37.73	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
139	20230706	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-85	5	-2.45	2780384215	816959	52.46	3465	3480	3355	4500	2430	3465	3403.31	4.85	0	171761	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2382	28.40	2.17	12	1.16	119.00	1561.00	4380	20221118	-22.83	2465	20221013	37.12	4070	-16.95	20230619	2950	14.58	20230103	4380	-22.83	20221118	2465	37.12	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
140	20230706	140428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-85	5	-2.45	2565700760	753376	48.38	3465	3480	3355	4500	2430	3465	3405.58	4.85	0	148561	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2382	28.40	2.17	12	1.07	119.00	1561.00	4380	20221118	-22.83	2465	20221013	37.12	4070	-16.95	20230619	2950	14.58	20230103	4380	-22.83	20221118	2465	37.12	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
141	20230706	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-85	5	-2.45	2053556405	601431	38.62	3465	3480	3375	4500	2430	3465	3414.43	4.85	0	117077	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2382	28.40	2.17	12	0.85	119.00	1561.00	4380	20221118	-22.83	2465	20221013	37.12	4070	-16.95	20230619	2950	14.58	20230103	4380	-22.83	20221118	2465	37.12	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
142	20230706	120427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	-70	5	-2.02	1774074550	518901	33.32	3465	3480	3385	4500	2430	3465	3418.88	4.85	0	110820	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2393	28.53	2.17	12	0.74	119.00	1561.00	4380	20221118	-22.49	2465	20221013	37.73	4070	-16.58	20230619	2950	15.08	20230103	4380	-22.49	20221118	2465	37.73	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
143	20230706	110430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-55	5	-1.59	1282093075	374167	24.03	3465	3480	3400	4500	2430	3465	3426.50	4.85	0	72640	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2403	28.66	2.18	12	0.53	119.00	1561.00	4380	20221118	-22.15	2465	20221013	38.34	4070	-16.22	20230619	2950	15.59	20230103	4380	-22.15	20221118	2465	38.34	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
144	20230706	100427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	-25	5	-0.72	762162325	222028	14.26	3465	3480	3410	4500	2430	3465	3432.69	4.85	0	56502	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2424	28.91	2.20	12	0.32	119.00	1561.00	4380	20221118	-21.46	2465	20221013	39.55	4070	-15.48	20230619	2950	16.61	20230103	4380	-21.46	20221118	2465	39.55	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
145	20230706	090427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3465	0	3	0.00	70665790	20377	1.31	3465	3480	3465	4500	2430	3465	3467.96	4.85	0	-3943	3788	3626	3538	3376	3288	3582	3332	71	1035	100	2630	5	1	70473377	2442	29.12	2.22	12	0.03	119.00	1561.00	4380	20221118	-20.89	2465	20221013	40.57	4070	-14.86	20230619	2950	17.46	20230103	4380	-20.89	20221118	2465	40.57	20221013	6.21	N	045390	100	71 억	3417192	N	N	4	N	N
146	20230705	160425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3465	-215	5	-5.84	5505835665	1548156	136.84	3700	3700	3450	4780	2580	3680	3556.62	5.34	0	-344023	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2442	29.12	2.22	12	2.20	119.00	1561.00	4380	20221118	-20.89	2465	20221013	40.57	4070	-14.86	20230619	2950	17.46	20230103	4380	-20.89	20221118	2465	40.57	20221013	6.28	N	045390	100	71 억	3761839	N	N	4	N	N
147	20230705	150425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3485	-195	5	-5.30	4932243345	1382497	122.20	3700	3700	3455	4780	2580	3680	3567.63	5.34	0	-343079	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2456	29.29	2.23	12	1.96	119.00	1561.00	4380	20221118	-20.43	2465	20221013	41.38	4070	-14.37	20230619	2950	18.14	20230103	4380	-20.43	20221118	2465	41.38	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
148	20230705	140420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	-150	5	-4.08	3457060465	959656	84.82	3700	3700	3520	4780	2580	3680	3602.40	5.34	0	-303956	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2488	29.66	2.26	12	1.36	119.00	1561.00	4380	20221118	-19.41	2465	20221013	43.20	4070	-13.27	20230619	2950	19.66	20230103	4380	-19.41	20221118	2465	43.20	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
149	20230705	130421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3565	-115	5	-3.12	2701715175	746585	65.99	3700	3700	3560	4780	2580	3680	3618.76	5.34	0	-216691	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2512	29.96	2.28	12	1.06	119.00	1561.00	4380	20221118	-18.61	2465	20221013	44.62	4070	-12.41	20230619	2950	20.85	20230103	4380	-18.61	20221118	2465	44.62	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
150	20230705	120420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3585	-95	5	-2.58	2197297135	605468	53.52	3700	3700	3580	4780	2580	3680	3629.09	5.34	0	-182120	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2526	30.13	2.30	12	0.86	119.00	1561.00	4380	20221118	-18.15	2465	20221013	45.44	4070	-11.92	20230619	2950	21.53	20230103	4380	-18.15	20221118	2465	45.44	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
151	20230705	110424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3595	-85	5	-2.31	1760808920	483902	42.77	3700	3700	3590	4780	2580	3680	3638.77	5.34	0	-129919	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2534	30.21	2.30	12	0.69	119.00	1561.00	4380	20221118	-17.92	2465	20221013	45.84	4070	-11.67	20230619	2950	21.86	20230103	4380	-17.92	20221118	2465	45.84	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
152	20230705	100422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	-50	5	-1.36	1116479180	305532	27.01	3700	3700	3615	4780	2580	3680	3654.21	5.34	0	-82210	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2558	30.50	2.33	12	0.43	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
153	20230705	090421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3660	-20	5	-0.54	272967000	74163	6.56	3700	3700	3660	4780	2580	3680	3680.64	5.34	0	-37681	3776	3727	3646	3597	3516	3752	3622	71	1100	100	2790	5	1	70473377	2579	30.76	2.34	12	0.11	119.00	1561.00	4380	20221118	-16.44	2465	20221013	48.48	4070	-10.07	20230619	2950	24.07	20230103	4380	-16.44	20221118	2465	48.48	20221013	6.28	N	045390	100	71 억	3761839	N	N	0	N	N
154	20230704	160421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3680	45	2	1.24	3992624565	1096610	139.62	3610	3695	3565	4725	2545	3635	3640.78	5.23	0	54782	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2593	30.92	2.36	12	1.56	119.00	1561.00	4380	20221118	-15.98	2465	20221013	49.29	4070	-9.58	20230619	2950	24.75	20230103	4380	-15.98	20221118	2465	49.29	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
155	20230704	150416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3675	40	2	1.10	3712422085	1020338	129.91	3610	3695	3565	4725	2545	3635	3638.42	5.23	0	57109	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2590	30.88	2.35	12	1.45	119.00	1561.00	4380	20221118	-16.10	2465	20221013	49.09	4070	-9.71	20230619	2950	24.58	20230103	4380	-16.10	20221118	2465	49.09	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
156	20230704	140420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3670	35	2	0.96	3164500355	871236	110.92	3610	3695	3565	4725	2545	3635	3632.20	5.23	0	65005	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2586	30.84	2.35	12	1.24	119.00	1561.00	4380	20221118	-16.21	2465	20221013	48.88	4070	-9.83	20230619	2950	24.41	20230103	4380	-16.21	20221118	2465	48.88	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
157	20230704	130414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	-5	5	-0.14	1816809535	503794	64.14	3610	3645	3565	4725	2545	3635	3606.25	5.23	0	93780	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2558	30.50	2.33	12	0.71	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
158	20230704	120417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3640	5	2	0.14	1546704280	429488	54.68	3610	3645	3565	4725	2545	3635	3601.27	5.23	0	69756	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2565	30.59	2.33	12	0.61	119.00	1561.00	4380	20221118	-16.89	2465	20221013	47.67	4070	-10.57	20230619	2950	23.39	20230103	4380	-16.89	20221118	2465	47.67	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
159	20230704	110413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3610	-25	5	-0.69	1178434240	327896	41.75	3610	3640	3565	4725	2545	3635	3593.93	5.23	0	42074	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2544	30.34	2.31	12	0.47	119.00	1561.00	4380	20221118	-17.58	2465	20221013	46.45	4070	-11.30	20230619	2950	22.37	20230103	4380	-17.58	20221118	2465	46.45	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
160	20230704	100412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3590	-45	5	-1.24	661776300	183496	23.36	3610	3640	3585	4725	2545	3635	3606.49	5.23	0	11117	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2530	30.17	2.30	12	0.26	119.00	1561.00	4380	20221118	-18.04	2465	20221013	45.64	4070	-11.79	20230619	2950	21.69	20230103	4380	-18.04	20221118	2465	45.64	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
161	20230704	090413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	-15	5	-0.41	64259635	17772	2.26	3610	3635	3600	4725	2545	3635	3615.78	5.23	0	901	3695	3665	3620	3590	3545	3680	3605	71	1090	100	2760	5	1	70473377	2551	30.42	2.32	12	0.03	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.26	N	045390	100	71 억	3684128	N	N	14	N	N
162	20230703	160409	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3635	60	2	1.68	2815691540	777629	80.16	3575	3650	3575	4645	2505	3575	3620.73	4.92	0	216857	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2562	30.55	2.33	12	1.10	119.00	1561.00	4380	20221118	-17.01	2465	20221013	47.46	4070	-10.69	20230619	2950	23.22	20230103	4380	-17.01	20221118	2465	47.46	20221013	6.26	N	045390	100	71 억	3466815	N	N	14	N	N
163	20230703	150412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	55	2	1.54	2580819315	712907	73.49	3575	3650	3575	4645	2505	3575	3620.20	4.92	0	196830	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2558	30.50	2.33	12	1.01	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N
164	20230703	140411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3615	40	2	1.12	2219678250	612803	63.17	3575	3650	3575	4645	2505	3575	3622.25	4.92	0	170590	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2548	30.38	2.32	12	0.87	119.00	1561.00	4380	20221118	-17.47	2465	20221013	46.65	4070	-11.18	20230619	2950	22.54	20230103	4380	-17.47	20221118	2465	46.65	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N
165	20230703	130411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	45	2	1.26	1846000075	509228	52.49	3575	3650	3575	4645	2505	3575	3625.20	4.92	0	167567	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2551	30.42	2.32	12	0.72	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N
166	20230703	120412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3645	70	2	1.96	1569701945	433224	44.66	3575	3650	3575	4645	2505	3575	3623.42	4.92	0	154983	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2569	30.63	2.34	12	0.61	119.00	1561.00	4380	20221118	-16.78	2465	20221013	47.87	4070	-10.44	20230619	2950	23.56	20230103	4380	-16.78	20221118	2465	47.87	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N
167	20230703	110410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	55	2	1.54	1340877375	370267	38.17	3575	3645	3575	4645	2505	3575	3621.51	4.92	0	128379	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2558	30.50	2.33	12	0.53	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N
168	20230703	100404	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	55	2	1.54	1022456565	282377	29.11	3575	3645	3575	4645	2505	3575	3621.06	4.92	0	100133	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2558	30.50	2.33	12	0.40	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N
169	20230703	090405	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	45	2	1.26	295126570	82003	8.45	3575	3620	3575	4645	2505	3575	3599.28	4.92	0	52475	3731	3652	3601	3522	3471	3627	3497	71	1070	100	2710	5	1	70473377	2551	30.42	2.32	12	0.12	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.26	N	045390	100	71 억	3466815	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History