KissMeData/100590/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5190	-20	5	-0.38	86226800	16588	93.02	5210	5260	5160	6770	3650	5210	5198.20	0.85	2396	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	785	148.29	0.87	12	0.11	35.00	5967.00	8600	20220905	-39.65	4780	20230726	8.58	7150	-27.41	20230626	4780	8.58	20230726	8600	-39.65	20220905	4780	8.58	20230726	3.08	N	100590	500	75 억	127901	N	N	65	N	N
3	20230831	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	-30	5	-0.58	79494710	15286	85.72	5210	5260	5160	6770	3650	5210	5200.49	0.85	2632	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	783	148.00	0.87	12	0.10	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
4	20230831	141046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	-30	5	-0.58	78604920	15114	84.76	5210	5260	5160	6770	3650	5210	5200.80	0.85	2628	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	783	148.00	0.87	12	0.10	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
5	20230831	131012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	-30	5	-0.58	74210260	14264	79.99	5210	5260	5160	6770	3650	5210	5202.63	0.85	2355	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	783	148.00	0.87	12	0.09	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
6	20230831	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	-10	5	-0.19	67040890	12878	72.22	5210	5260	5170	6770	3650	5210	5205.85	0.85	2817	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	786	148.57	0.87	12	0.09	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
7	20230831	111449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	-10	5	-0.19	65220690	12527	70.25	5210	5260	5170	6770	3650	5210	5206.41	0.85	2894	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	786	148.57	0.87	12	0.08	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
8	20230831	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	20	2	0.38	33863290	6479	36.33	5210	5260	5200	6770	3650	5210	5226.62	0.85	1487	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	791	149.43	0.88	12	0.04	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
9	20230831	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5220	10	2	0.19	6190680	1190	6.67	5210	5230	5200	6770	3650	5210	5202.25	0.85	303	5323	5266	5233	5176	5143	5250	5160	76	1560	500	3230	10	1	15124896	790	149.14	0.87	12	0.01	35.00	5967.00	8600	20220905	-39.30	4780	20230726	9.21	7150	-26.99	20230626	4780	9.21	20230726	8600	-39.30	20220905	4780	9.21	20230726	3.08	N	100590	500	75 억	127901	N	N	27	N	N
10	20230830	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5210	-40	5	-0.76	93240860	17814	58.83	5260	5290	5200	6820	3680	5250	5234.20	0.86	-1489	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	788	148.86	0.87	12	0.12	35.00	5967.00	8600	20220905	-39.42	4780	20230726	9.00	7150	-27.13	20230626	4780	9.00	20230726	8600	-39.42	20220905	4780	9.00	20230726	3.07	N	100590	500	75 억	129390	N	N	27	N	N
11	20230830	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	-20	5	-0.38	87421060	16697	55.14	5260	5290	5210	6820	3680	5250	5235.73	0.86	-1249	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	791	149.43	0.88	12	0.11	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
12	20230830	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	-20	5	-0.38	82360710	15727	51.94	5260	5290	5210	6820	3680	5250	5236.90	0.86	-904	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	791	149.43	0.88	12	0.10	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
13	20230830	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	-20	5	-0.38	77326950	14762	48.75	5260	5290	5210	6820	3680	5250	5238.24	0.86	-1173	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	791	149.43	0.88	12	0.10	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
14	20230830	121010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	0	3	0.00	61084380	11650	38.48	5260	5290	5210	6820	3680	5250	5243.29	0.86	580	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	794	150.00	0.88	12	0.08	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
15	20230830	111435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5260	10	2	0.19	58717590	11199	36.99	5260	5290	5210	6820	3680	5250	5243.11	0.86	731	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	796	150.29	0.88	12	0.07	35.00	5967.00	8600	20220905	-38.84	4780	20230726	10.04	7150	-26.43	20230626	4780	10.04	20230726	8600	-38.84	20220905	4780	10.04	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
16	20230830	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5290	40	2	0.76	40990350	7811	25.80	5260	5290	5210	6820	3680	5250	5247.77	0.86	868	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	800	151.14	0.89	12	0.05	35.00	5967.00	8600	20220905	-38.49	4780	20230726	10.67	7150	-26.01	20230626	4780	10.67	20230726	8600	-38.49	20220905	4780	10.67	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
17	20230830	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	0	3	0.00	8298930	1579	5.21	5260	5260	5250	6820	3680	5250	5255.81	0.86	-321	5343	5296	5213	5166	5083	5320	5190	76	1570	500	3250	10	1	15124896	794	150.00	0.88	12	0.01	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.07	N	100590	500	75 억	129390	N	N	33	N	N
18	20230829	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	110	2	2.14	157596510	30196	111.88	5130	5260	5130	6680	3600	5140	5219.12	0.87	-2342	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	794	150.00	0.88	12	0.20	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.07	N	100590	500	75 억	131731	N	N	33	N	N
19	20230829	150932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	90	2	1.75	140560160	26942	99.83	5130	5260	5130	6680	3600	5140	5217.14	0.87	-2325	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	791	149.43	0.88	12	0.18	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
20	20230829	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5240	100	2	1.95	127203400	24381	90.34	5130	5260	5130	6680	3600	5140	5217.32	0.87	-1076	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	793	149.71	0.88	12	0.16	35.00	5967.00	8600	20220905	-39.07	4780	20230726	9.62	7150	-26.71	20230626	4780	9.62	20230726	8600	-39.07	20220905	4780	9.62	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
21	20230829	130954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5220	80	2	1.56	100406490	19255	71.34	5130	5260	5130	6680	3600	5140	5214.57	0.87	-124	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	790	149.14	0.87	12	0.13	35.00	5967.00	8600	20220905	-39.30	4780	20230726	9.21	7150	-26.99	20230626	4780	9.21	20230726	8600	-39.30	20220905	4780	9.21	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
22	20230829	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5210	70	2	1.36	97220840	18644	69.08	5130	5260	5130	6680	3600	5140	5214.59	0.87	-695	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	788	148.86	0.87	12	0.12	35.00	5967.00	8600	20220905	-39.42	4780	20230726	9.00	7150	-27.13	20230626	4780	9.00	20230726	8600	-39.42	20220905	4780	9.00	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
23	20230829	111657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	90	2	1.75	83444390	16009	59.32	5130	5260	5130	6680	3600	5140	5212.34	0.87	-1011	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	791	149.43	0.88	12	0.11	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
24	20230829	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5240	100	2	1.95	58689540	11278	41.79	5130	5240	5130	6680	3600	5140	5203.90	0.87	-910	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	793	149.71	0.88	12	0.07	35.00	5967.00	8600	20220905	-39.07	4780	20230726	9.62	7150	-26.71	20230626	4780	9.62	20230726	8600	-39.07	20220905	4780	9.62	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
25	20230829	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5160	20	2	0.39	3954320	768	2.85	5130	5160	5130	6680	3600	5140	5148.85	0.87	64	5233	5186	5113	5066	4993	5210	5090	76	1540	500	3180	10	1	15124896	780	147.43	0.86	12	0.01	35.00	5967.00	8600	20220905	-40.00	4780	20230726	7.95	7150	-27.83	20230626	4780	7.95	20230726	8600	-40.00	20220905	4780	7.95	20230726	3.07	N	100590	500	75 억	131731	N	N	0	N	N
26	20230828	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	30	2	0.59	136431560	26782	162.62	5110	5160	5040	6640	3580	5110	5094.15	0.85	3798	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	777	146.86	0.86	12	0.18	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
27	20230828	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	10	2	0.20	127356020	25012	151.87	5110	5160	5040	6640	3580	5110	5091.80	0.85	3633	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	774	146.29	0.86	12	0.17	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
28	20230828	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5130	20	2	0.39	113986000	22402	136.03	5110	5160	5040	6640	3580	5110	5088.21	0.85	3948	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	776	146.57	0.86	12	0.15	35.00	5967.00	8600	20220905	-40.35	4780	20230726	7.32	7150	-28.25	20230626	4780	7.32	20230726	8600	-40.35	20220905	4780	7.32	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
29	20230828	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	10	2	0.20	107491690	21138	128.35	5110	5160	5040	6640	3580	5110	5085.23	0.85	4449	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	774	146.29	0.86	12	0.14	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
30	20230828	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	10	2	0.20	91461180	18014	109.38	5110	5140	5040	6640	3580	5110	5077.23	0.85	4501	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	774	146.29	0.86	12	0.12	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
31	20230828	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5110	0	3	0.00	83484930	16457	99.93	5110	5120	5040	6640	3580	5110	5072.91	0.85	3604	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	773	146.00	0.86	12	0.11	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
32	20230828	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-40	5	-0.78	64014240	12634	76.71	5110	5120	5040	6640	3580	5110	5066.82	0.85	1583	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	767	144.86	0.85	12	0.08	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
33	20230828	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-30	5	-0.59	2157510	424	2.57	5110	5110	5080	6640	3580	5110	5088.47	0.85	-278	5170	5140	5090	5060	5010	5155	5075	76	1530	500	3160	10	1	15124896	768	145.14	0.85	12	0.00	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.08	N	100590	500	75 억	127933	N	N	9	N	N
34	20230825	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5110	-30	5	-0.58	83329540	16416	82.50	5050	5120	5040	6680	3600	5140	5076.12	0.84	966	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	773	146.00	0.86	12	0.11	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.05	N	100590	500	75 억	126975	N	N	9	N	N
35	20230825	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	78017790	15377	77.28	5050	5110	5040	6680	3600	5140	5073.67	0.84	1232	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	768	145.14	0.85	12	0.10	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
36	20230825	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	77036500	15184	76.31	5050	5110	5040	6680	3600	5140	5073.53	0.84	1232	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	768	145.14	0.85	12	0.10	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
37	20230825	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	-50	5	-0.97	76603960	15099	75.88	5050	5110	5040	6680	3600	5140	5073.45	0.84	1232	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	770	145.43	0.85	12	0.10	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
38	20230825	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	-50	5	-0.97	74495260	14685	73.80	5050	5110	5040	6680	3600	5140	5072.88	0.84	1357	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	770	145.43	0.85	12	0.10	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
39	20230825	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	48598330	9582	48.16	5050	5110	5040	6680	3600	5140	5071.84	0.84	449	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	768	145.14	0.85	12	0.06	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
40	20230825	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	36256100	7157	35.97	5050	5110	5040	6680	3600	5140	5065.82	0.84	-49	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	768	145.14	0.85	12	0.05	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
41	20230825	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	24276940	4802	24.13	5050	5100	5040	6680	3600	5140	5055.59	0.84	149	5253	5196	5153	5096	5053	5225	5125	76	1540	500	3180	10	1	15124896	768	145.14	0.85	12	0.03	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.05	N	100590	500	75 억	126975	N	N	6	N	N
42	20230824	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	40	2	0.78	102199460	19869	54.80	5130	5210	5110	6630	3570	5100	5143.66	0.82	2501	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	777	146.86	0.86	12	0.13	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.08	N	100590	500	75 억	124472	N	N	6	N	N
43	20230824	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	40	2	0.78	90719840	17636	48.64	5130	5210	5110	6630	3570	5100	5144.01	0.82	2041	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	777	146.86	0.86	12	0.12	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
44	20230824	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	40	2	0.78	62804970	12213	33.69	5130	5210	5110	6630	3570	5100	5142.47	0.82	2050	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	777	146.86	0.86	12	0.08	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
45	20230824	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5130	30	2	0.59	49196930	9562	26.37	5130	5210	5110	6630	3570	5100	5145.05	0.82	2404	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	776	146.57	0.86	12	0.06	35.00	5967.00	8600	20220905	-40.35	4780	20230726	7.32	7150	-28.25	20230626	4780	7.32	20230726	8600	-40.35	20220905	4780	7.32	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
46	20230824	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5160	60	2	1.18	43930940	8536	23.54	5130	5210	5110	6630	3570	5100	5146.55	0.82	2404	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	780	147.43	0.86	12	0.06	35.00	5967.00	8600	20220905	-40.00	4780	20230726	7.95	7150	-27.83	20230626	4780	7.95	20230726	8600	-40.00	20220905	4780	7.95	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
47	20230824	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5150	50	2	0.98	42440840	8247	22.75	5130	5210	5110	6630	3570	5100	5146.22	0.82	2292	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	779	147.14	0.86	12	0.05	35.00	5967.00	8600	20220905	-40.12	4780	20230726	7.74	7150	-27.97	20230626	4780	7.74	20230726	8600	-40.12	20220905	4780	7.74	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
48	20230824	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	40	2	0.78	36331410	7059	19.47	5130	5210	5110	6630	3570	5100	5146.82	0.82	1433	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	777	146.86	0.86	12	0.05	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
49	20230824	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5130	30	2	0.59	117990	23	0.06	5130	5130	5130	6630	3570	5100	5130.00	0.82	23	5260	5180	5080	5000	4900	5220	5040	76	1530	500	3160	10	1	15124896	776	146.57	0.86	12	0.00	35.00	5967.00	8600	20220905	-40.35	4780	20230726	7.32	7150	-28.25	20230626	4780	7.32	20230726	8600	-40.35	20220905	4780	7.32	20230726	3.08	N	100590	500	75 억	124472	N	N	8	N	N
50	20230823	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5100	50	2	0.99	183887830	36197	274.74	5020	5160	4980	6560	3540	5050	5080.18	0.75	11158	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	771	145.71	0.85	12	0.24	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.10	N	100590	500	75 억	113281	N	N	8	N	N
51	20230823	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	70	2	1.39	171289200	33734	256.05	5020	5160	4980	6560	3540	5050	5077.64	0.75	9735	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	774	146.29	0.86	12	0.22	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
52	20230823	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5100	50	2	0.99	124292910	24526	186.16	5020	5150	4980	6560	3540	5050	5067.80	0.75	4564	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	771	145.71	0.85	12	0.16	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
53	20230823	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	70	2	1.39	108485590	21425	162.62	5020	5150	4980	6560	3540	5050	5063.50	0.75	2521	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	774	146.29	0.86	12	0.14	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
54	20230823	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	40	2	0.79	97447210	19261	146.19	5020	5150	4980	6560	3540	5050	5059.30	0.75	1801	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	770	145.43	0.85	12	0.13	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
55	20230823	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	73617420	14559	110.50	5020	5150	4980	6560	3540	5050	5056.49	0.75	-909	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	761	143.71	0.84	12	0.10	35.00	5967.00	8600	20220905	-41.51	4780	20230726	5.23	7150	-29.65	20230626	4780	5.23	20230726	8600	-41.51	20220905	4780	5.23	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
56	20230823	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5040	-10	5	-0.20	26372410	5269	39.99	5020	5050	4980	6560	3540	5050	5005.20	0.75	570	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	10	1	15124896	762	144.00	0.84	12	0.03	35.00	5967.00	8600	20220905	-41.40	4780	20230726	5.44	7150	-29.51	20230626	4780	5.44	20230726	8600	-41.40	20220905	4780	5.44	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
57	20230823	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	4980	-70	5	-1.39	11493735	2302	17.47	5020	5050	4980	6560	3540	5050	4992.93	0.75	-999	5170	5110	5070	5010	4970	5090	4990	76	1510	500	3130	5	1	15124896	753	142.29	0.83	12	0.02	35.00	5967.00	8600	20220905	-42.09	4780	20230726	4.18	7150	-30.35	20230626	4780	4.18	20230726	8600	-42.09	20220905	4780	4.18	20230726	3.10	N	100590	500	75 억	113281	N	N	5	N	N
58	20230822	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	66639030	13175	80.41	5100	5130	5030	6600	3560	5080	5058.38	0.76	-1057	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	764	144.29	0.85	12	0.09	35.00	5967.00	8600	20220905	-41.28	4780	20230726	5.65	7150	-29.37	20230626	4780	5.65	20230726	8600	-41.28	20220905	4780	5.65	20230726	3.12	N	100590	500	75 억	114338	N	N	5	N	N
59	20230822	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5040	-40	5	-0.79	60660870	11990	73.18	5100	5130	5040	6600	3560	5080	5059.29	0.76	-970	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	762	144.00	0.84	12	0.08	35.00	5967.00	8600	20220905	-41.40	4780	20230726	5.44	7150	-29.51	20230626	4780	5.44	20230726	8600	-41.40	20220905	4780	5.44	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
60	20230822	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	55760140	11018	67.24	5100	5130	5040	6600	3560	5080	5060.82	0.76	-690	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	764	144.29	0.85	12	0.07	35.00	5967.00	8600	20220905	-41.28	4780	20230726	5.65	7150	-29.37	20230626	4780	5.65	20230726	8600	-41.28	20220905	4780	5.65	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
61	20230822	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-10	5	-0.20	42670990	8430	51.45	5100	5130	5040	6600	3560	5080	5061.80	0.76	172	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	767	144.86	0.85	12	0.06	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
62	20230822	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5060	-20	5	-0.39	40028640	7908	48.26	5100	5130	5040	6600	3560	5080	5061.79	0.76	233	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	765	144.57	0.85	12	0.05	35.00	5967.00	8600	20220905	-41.16	4780	20230726	5.86	7150	-29.23	20230626	4780	5.86	20230726	8600	-41.16	20220905	4780	5.86	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
63	20230822	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5040	-40	5	-0.79	24239400	4781	29.18	5100	5130	5040	6600	3560	5080	5069.94	0.76	-1087	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	762	144.00	0.84	12	0.03	35.00	5967.00	8600	20220905	-41.40	4780	20230726	5.44	7150	-29.51	20230626	4780	5.44	20230726	8600	-41.40	20220905	4780	5.44	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
64	20230822	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	18416920	3629	22.15	5100	5130	5040	6600	3560	5080	5074.93	0.76	-609	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	764	144.29	0.85	12	0.02	35.00	5967.00	8600	20220905	-41.28	4780	20230726	5.65	7150	-29.37	20230626	4780	5.65	20230726	8600	-41.28	20220905	4780	5.65	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
65	20230822	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5100	20	2	0.39	5566080	1091	6.66	5100	5130	5100	6600	3560	5080	5101.81	0.76	-154	5230	5155	5075	5000	4920	5192	5037	76	1520	500	3140	10	1	15124896	771	145.71	0.85	12	0.01	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.12	N	100590	500	75 억	114338	N	N	37	N	N
66	20230821	160712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5080	40	2	0.79	83231700	16375	69.75	4995	5150	4995	6550	3530	5040	5082.85	0.72	5683	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	768	145.14	0.85	12	0.11	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.11	N	100590	500	75 억	108654	N	N	37	N	N
67	20230821	150718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5060	20	2	0.40	71221430	14009	59.67	4995	5150	4995	6550	3530	5040	5083.98	0.72	5664	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	765	144.57	0.85	12	0.09	35.00	5967.00	8600	20220905	-41.16	4780	20230726	5.86	7150	-29.23	20230626	4780	5.86	20230726	8600	-41.16	20220905	4780	5.86	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
68	20230821	140715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5080	40	2	0.79	59905780	11777	50.16	4995	5150	4995	6550	3530	5040	5086.68	0.72	5034	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	768	145.14	0.85	12	0.08	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
69	20230821	130722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5070	30	2	0.60	56807970	11166	47.56	4995	5150	4995	6550	3530	5040	5087.58	0.72	4863	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	767	144.86	0.85	12	0.07	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
70	20230821	120719	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5090	50	2	0.99	49675240	9760	41.57	4995	5150	4995	6550	3530	5040	5089.68	0.72	4495	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	770	145.43	0.85	12	0.06	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
71	20230821	110714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5100	60	2	1.19	46265710	9090	38.72	4995	5150	4995	6550	3530	5040	5089.74	0.72	4367	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	771	145.71	0.85	12	0.06	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
72	20230821	100713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5150	110	2	2.18	29744610	5857	24.95	4995	5150	4995	6550	3530	5040	5078.47	0.72	2151	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	779	147.14	0.86	12	0.04	35.00	5967.00	8600	20220905	-40.12	4780	20230726	7.74	7150	-27.97	20230626	4780	7.74	20230726	8600	-40.12	20220905	4780	7.74	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
73	20230821	090721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5090	50	2	0.99	11781940	2346	9.99	4995	5090	4995	6550	3530	5040	5022.14	0.72	724	5103	5071	5018	4986	4933	5087	5002	76	1510	500	3120	10	1	15124896	770	145.43	0.85	12	0.02	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.11	N	100590	500	75 억	108654	N	N	272	N	N
74	20230818	160714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5040	0	3	0.00	116146950	23246	46.17	4975	5050	4965	6550	3530	5040	4996.43	0.67	6928	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	10	1	15124896	762	144.00	0.84	12	0.15	35.00	5967.00	8600	20220905	-41.40	4780	20230726	5.44	7150	-29.51	20230626	4780	5.44	20230726	8600	-41.40	20220905	4780	5.44	20230726	3.12	N	100590	500	75 억	101726	N	N	272	N	N
75	20230818	150707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	-10	5	-0.20	106614420	21353	42.41	4975	5050	4965	6550	3530	5040	4992.95	0.67	6157	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	10	1	15124896	761	143.71	0.84	12	0.14	35.00	5967.00	8600	20220905	-41.51	4780	20230726	5.23	7150	-29.65	20230626	4780	5.23	20230726	8600	-41.51	20220905	4780	5.23	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
76	20230818	140712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5020	-20	5	-0.40	102234540	20482	40.68	4975	5050	4965	6550	3530	5040	4991.43	0.67	6305	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	10	1	15124896	759	143.43	0.84	12	0.14	35.00	5967.00	8600	20220905	-41.63	4780	20230726	5.02	7150	-29.79	20230626	4780	5.02	20230726	8600	-41.63	20220905	4780	5.02	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
77	20230818	130707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5010	-30	5	-0.60	93333420	18716	37.17	4975	5050	4965	6550	3530	5040	4986.83	0.67	5510	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	10	1	15124896	758	143.14	0.84	12	0.12	35.00	5967.00	8600	20220905	-41.74	4780	20230726	4.81	7150	-29.93	20230626	4780	4.81	20230726	8600	-41.74	20220905	4780	4.81	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
78	20230818	120719	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4975	-65	5	-1.29	85454880	17148	34.06	4975	5050	4965	6550	3530	5040	4983.37	0.67	5194	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	5	1	15124896	752	142.14	0.83	12	0.11	35.00	5967.00	8600	20220905	-42.15	4780	20230726	4.08	7150	-30.42	20230626	4780	4.08	20230726	8600	-42.15	20220905	4780	4.08	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
79	20230818	110710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5010	-30	5	-0.60	65081515	13062	25.94	4975	5030	4965	6550	3530	5040	4982.51	0.67	4620	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	10	1	15124896	758	143.14	0.84	12	0.09	35.00	5967.00	8600	20220905	-41.74	4780	20230726	4.81	7150	-29.93	20230626	4780	4.81	20230726	8600	-41.74	20220905	4780	4.81	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
80	20230818	100713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4985	-55	5	-1.09	46563495	9360	18.59	4975	5030	4965	6550	3530	5040	4974.73	0.67	1981	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	5	1	15124896	754	142.43	0.84	12	0.06	35.00	5967.00	8600	20220905	-42.03	4780	20230726	4.29	7150	-30.28	20230626	4780	4.29	20230726	8600	-42.03	20220905	4780	4.29	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
81	20230818	090715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	-10	5	-0.20	14193460	2853	5.67	4975	5030	4970	6550	3530	5040	4974.92	0.67	218	5173	5106	5023	4956	4873	5140	4990	76	1510	500	3120	10	1	15124896	761	143.71	0.84	12	0.02	35.00	5967.00	8600	20220905	-41.51	4780	20230726	5.23	7150	-29.65	20230626	4780	5.23	20230726	8600	-41.51	20220905	4780	5.23	20230726	3.12	N	100590	500	75 억	101726	N	N	1	N	N
82	20230817	160713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5040	-20	5	-0.40	250649885	50240	102.18	5010	5090	4940	6570	3550	5060	4989.05	0.60	11666	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	10	1	15124896	762	144.00	0.84	12	0.33	35.00	5967.00	8600	20220905	-41.40	4780	20230726	5.44	7150	-29.51	20230626	4780	5.44	20230726	8600	-41.40	20220905	4780	5.44	20230726	3.08	N	100590	500	75 억	90060	N	N	1	N	N
83	20230817	150718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	-30	5	-0.59	242440065	48618	98.88	5010	5090	4940	6570	3550	5060	4986.63	0.60	11880	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	10	1	15124896	761	143.71	0.84	12	0.32	35.00	5967.00	8600	20220905	-41.51	4780	20230726	5.23	7150	-29.65	20230626	4780	5.23	20230726	8600	-41.51	20220905	4780	5.23	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
84	20230817	140712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5020	-40	5	-0.79	224781255	45113	91.75	5010	5060	4940	6570	3550	5060	4982.63	0.60	10289	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	10	1	15124896	759	143.43	0.84	12	0.30	35.00	5967.00	8600	20220905	-41.63	4780	20230726	5.02	7150	-29.79	20230626	4780	5.02	20230726	8600	-41.63	20220905	4780	5.02	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
85	20230817	130710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5020	-40	5	-0.79	193575385	38897	79.11	5010	5060	4940	6570	3550	5060	4976.61	0.60	5515	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	10	1	15124896	759	143.43	0.84	12	0.26	35.00	5967.00	8600	20220905	-41.63	4780	20230726	5.02	7150	-29.79	20230626	4780	5.02	20230726	8600	-41.63	20220905	4780	5.02	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
86	20230817	120712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5000	-60	5	-1.19	184603815	37105	75.46	5010	5060	4940	6570	3550	5060	4975.17	0.60	3799	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	10	1	15124896	756	142.86	0.84	12	0.25	35.00	5967.00	8600	20220905	-41.86	4780	20230726	4.60	7150	-30.07	20230626	4780	4.60	20230726	8600	-41.86	20220905	4780	4.60	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
87	20230817	110712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4975	-85	5	-1.68	157238665	31601	64.27	5010	5060	4940	6570	3550	5060	4975.75	0.60	398	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	5	1	15124896	752	142.14	0.83	12	0.21	35.00	5967.00	8600	20220905	-42.15	4780	20230726	4.08	7150	-30.42	20230626	4780	4.08	20230726	8600	-42.15	20220905	4780	4.08	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
88	20230817	100709	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4950	-110	5	-2.17	94580275	19024	38.69	5010	5060	4940	6570	3550	5060	4971.63	0.60	-5334	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	5	1	15124896	749	141.43	0.83	12	0.13	35.00	5967.00	8600	20220905	-42.44	4780	20230726	3.56	7150	-30.77	20230626	4780	3.56	20230726	8600	-42.44	20220905	4780	3.56	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
89	20230817	090707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5010	-50	5	-0.99	10520840	2099	4.27	5010	5040	5010	6570	3550	5060	5012.31	0.60	-739	5180	5120	5090	5030	5000	5105	5015	76	1510	500	3130	10	1	15124896	758	143.14	0.84	12	0.01	35.00	5967.00	8600	20220905	-41.74	4780	20230726	4.81	7150	-29.93	20230626	4780	4.81	20230726	8600	-41.74	20220905	4780	4.81	20230726	3.08	N	100590	500	75 억	90060	N	N	0	N	N
90	20230816	160712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5060	-140	5	-2.69	248769010	48802	246.11	5150	5150	5060	6760	3640	5200	5097.52	0.58	1960	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	765	144.57	0.85	12	0.32	35.00	5967.00	8600	20220905	-41.16	4780	20230726	5.86	7150	-29.23	20230626	4780	5.86	20230726	8600	-41.16	20220905	4780	5.86	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
91	20230816	150713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5070	-130	5	-2.50	242976100	47658	240.34	5150	5150	5070	6760	3640	5200	5098.33	0.58	1879	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	767	144.86	0.85	12	0.32	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
92	20230816	140711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5090	-110	5	-2.12	207214510	40618	204.84	5150	5150	5070	6760	3640	5200	5101.54	0.58	2604	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	770	145.43	0.85	12	0.27	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
93	20230816	130708	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5100	-100	5	-1.92	193572690	37940	191.34	5150	5150	5070	6760	3640	5200	5102.07	0.58	2009	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	771	145.71	0.85	12	0.25	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
94	20230816	120718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5100	-100	5	-1.92	144555570	28323	142.84	5150	5150	5070	6760	3640	5200	5103.82	0.58	-670	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	771	145.71	0.85	12	0.19	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
95	20230816	110715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5100	-100	5	-1.92	113991520	22322	112.57	5150	5150	5070	6760	3640	5200	5106.69	0.58	-2448	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	771	145.71	0.85	12	0.15	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
96	20230816	100713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5080	-120	5	-2.31	61493730	12020	60.62	5150	5150	5080	6760	3640	5200	5115.95	0.58	-4339	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	768	145.14	0.85	12	0.08	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
97	20230816	090710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5140	-60	5	-1.15	3311040	644	3.25	5150	5150	5130	6760	3640	5200	5141.37	0.58	106	5313	5256	5213	5156	5113	5235	5135	76	1560	500	3220	10	1	15124896	777	146.86	0.86	12	0.00	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.11	N	100590	500	75 억	88100	N	N	0	N	N
98	20230814	160703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5200	-80	5	-1.52	102333870	19650	77.28	5240	5270	5170	6860	3700	5280	5207.83	0.61	-3859	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	786	148.57	0.87	12	0.13	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
99	20230814	150701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5180	-100	5	-1.89	93240440	17898	70.39	5240	5270	5170	6860	3700	5280	5209.55	0.61	-3686	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	783	148.00	0.87	12	0.12	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
100	20230814	140702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5170	-110	5	-2.08	90134570	17299	68.03	5240	5270	5170	6860	3700	5280	5210.39	0.61	-3820	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	782	147.71	0.87	12	0.11	35.00	5967.00	8600	20220905	-39.88	4780	20230726	8.16	7150	-27.69	20230626	4780	8.16	20230726	8600	-39.88	20220905	4780	8.16	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
101	20230814	130656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5180	-100	5	-1.89	76905170	14746	57.99	5240	5270	5170	6860	3700	5280	5215.32	0.61	-3599	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	783	148.00	0.87	12	0.10	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
102	20230814	120700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5190	-90	5	-1.70	74097870	14205	55.87	5240	5270	5170	6860	3700	5280	5216.32	0.61	-3690	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	785	148.29	0.87	12	0.09	35.00	5967.00	8600	20220905	-39.65	4780	20230726	8.58	7150	-27.41	20230626	4780	8.58	20230726	8600	-39.65	20220905	4780	8.58	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
103	20230814	110657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5200	-80	5	-1.52	68820510	13187	51.86	5240	5270	5200	6860	3700	5280	5218.81	0.61	-3640	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	786	148.57	0.87	12	0.09	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
104	20230814	100658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5220	-60	5	-1.14	28681660	5482	21.56	5240	5270	5220	6860	3700	5280	5231.97	0.61	-561	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	790	149.14	0.87	12	0.04	35.00	5967.00	8600	20220905	-39.30	4780	20230726	9.21	7150	-26.99	20230626	4780	9.21	20230726	8600	-39.30	20220905	4780	9.21	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
105	20230814	090657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5230	-50	5	-0.95	11335660	2165	8.51	5240	5240	5230	6860	3700	5280	5235.87	0.61	105	5380	5330	5260	5210	5140	5355	5235	76	1580	500	3270	10	1	15124896	791	149.43	0.88	12	0.01	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.11	N	100590	500	75 억	91884	N	N	0	N	N
106	20230811	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5280	30	2	0.57	131831020	25117	118.05	5210	5310	5190	6820	3680	5250	5248.28	0.60	1305	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	799	150.86	0.88	12	0.17	35.00	5967.00	8600	20220905	-38.60	4780	20230726	10.46	7150	-26.15	20230626	4780	10.46	20230726	8600	-38.60	20220905	4780	10.46	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
107	20230811	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	0	3	0.00	116261980	22165	104.18	5210	5310	5190	6820	3680	5250	5245.30	0.60	1288	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	794	150.00	0.88	12	0.15	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
108	20230811	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	78225070	14873	69.91	5210	5310	5210	6820	3680	5250	5259.54	0.60	1322	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	793	149.71	0.88	12	0.10	35.00	5967.00	8600	20220905	-39.07	4780	20230726	9.62	7150	-26.71	20230626	4780	9.62	20230726	8600	-39.07	20220905	4780	9.62	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
109	20230811	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	0	3	0.00	71289220	13553	63.70	5210	5310	5210	6820	3680	5250	5260.03	0.60	1218	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	794	150.00	0.88	12	0.09	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
110	20230811	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	0	3	0.00	65713340	12489	58.70	5210	5310	5210	6820	3680	5250	5261.70	0.60	1160	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	794	150.00	0.88	12	0.08	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
111	20230811	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	0	3	0.00	62696590	11915	56.00	5210	5310	5210	6820	3680	5250	5261.99	0.60	1251	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	794	150.00	0.88	12	0.08	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
112	20230811	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5290	40	2	0.76	55014570	10452	49.13	5210	5310	5210	6820	3680	5250	5263.54	0.60	1049	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	800	151.14	0.89	12	0.07	35.00	5967.00	8600	20220905	-38.49	4780	20230726	10.67	7150	-26.01	20230626	4780	10.67	20230726	8600	-38.49	20220905	4780	10.67	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
113	20230811	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5220	-30	5	-0.57	12909140	2477	11.64	5210	5250	5210	6820	3680	5250	5211.60	0.60	20	5316	5282	5216	5182	5116	5300	5200	76	1570	500	3250	10	1	15124896	790	149.14	0.87	12	0.02	35.00	5967.00	8600	20220905	-39.30	4780	20230726	9.21	7150	-26.99	20230626	4780	9.21	20230726	8600	-39.30	20220905	4780	9.21	20230726	3.19	N	100590	500	75 억	90654	N	N	1	N	N
114	20230810	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	-20	5	-0.38	110151010	21174	22.60	5210	5250	5150	6850	3690	5270	5202.18	0.58	2306	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	794	150.00	0.88	12	0.14	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
115	20230810	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	-20	5	-0.38	103600000	19924	21.27	5210	5250	5150	6850	3690	5270	5199.76	0.58	2139	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	794	150.00	0.88	12	0.13	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
116	20230810	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	-70	5	-1.33	84432820	16262	17.36	5210	5240	5150	6850	3690	5270	5192.03	0.58	1691	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	786	148.57	0.87	12	0.11	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
117	20230810	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5240	-30	5	-0.57	82337630	15861	16.93	5210	5240	5150	6850	3690	5270	5191.20	0.58	1691	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	793	149.71	0.88	12	0.10	35.00	5967.00	8600	20220905	-39.07	4780	20230726	9.62	7150	-26.71	20230626	4780	9.62	20230726	8600	-39.07	20220905	4780	9.62	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
118	20230810	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5170	-100	5	-1.90	69873800	13469	14.38	5210	5230	5150	6850	3690	5270	5187.75	0.58	1234	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	782	147.71	0.87	12	0.09	35.00	5967.00	8600	20220905	-39.88	4780	20230726	8.16	7150	-27.69	20230626	4780	8.16	20230726	8600	-39.88	20220905	4780	8.16	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
119	20230810	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	-90	5	-1.71	56653710	10917	11.65	5210	5230	5150	6850	3690	5270	5189.49	0.58	877	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	783	148.00	0.87	12	0.07	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
120	20230810	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	-70	5	-1.33	35225430	6779	7.24	5210	5230	5150	6850	3690	5270	5196.26	0.58	-75	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	786	148.57	0.87	12	0.04	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
121	20230810	090654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	-40	5	-0.76	16395030	3147	3.36	5210	5230	5200	6850	3690	5270	5209.73	0.58	437	5596	5432	5246	5082	4896	5515	5165	76	1580	500	3260	10	1	15124896	791	149.43	0.88	12	0.02	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.18	N	100590	500	75 억	88230	N	N	207	N	N
122	20230809	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5270	160	2	3.13	484211640	92109	406.07	5060	5410	5060	6640	3580	5110	5256.94	0.51	10431	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	797	150.57	0.88	12	0.61	35.00	5967.00	8600	20220905	-38.72	4780	20230726	10.25	7150	-26.29	20230626	4780	10.25	20230726	8600	-38.72	20220905	4780	10.25	20230726	3.19	N	100590	500	75 억	77611	N	N	207	N	N
123	20230809	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	90	2	1.76	468225840	89055	392.61	5060	5410	5060	6640	3580	5110	5257.72	0.51	10025	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	786	148.57	0.87	12	0.59	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
124	20230809	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5250	140	2	2.74	430083720	81756	360.43	5060	5410	5060	6640	3580	5110	5260.58	0.51	8902	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	794	150.00	0.88	12	0.54	35.00	5967.00	8600	20220905	-38.95	4780	20230726	9.83	7150	-26.57	20230626	4780	9.83	20230726	8600	-38.95	20220905	4780	9.83	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
125	20230809	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5170	60	2	1.17	109608000	21221	93.55	5060	5230	5060	6640	3580	5110	5165.07	0.51	-1376	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	782	147.71	0.87	12	0.14	35.00	5967.00	8600	20220905	-39.88	4780	20230726	8.16	7150	-27.69	20230626	4780	8.16	20230726	8600	-39.88	20220905	4780	8.16	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
126	20230809	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	90	2	1.76	101664460	19686	86.79	5060	5230	5060	6640	3580	5110	5164.30	0.51	-1702	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	786	148.57	0.87	12	0.13	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
127	20230809	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5160	50	2	0.98	27716410	5419	23.89	5060	5160	5060	6640	3580	5110	5114.67	0.51	841	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	780	147.43	0.86	12	0.04	35.00	5967.00	8600	20220905	-40.00	4780	20230726	7.95	7150	-27.83	20230626	4780	7.95	20230726	8600	-40.00	20220905	4780	7.95	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
128	20230809	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5130	20	2	0.39	10507110	2057	9.07	5060	5140	5060	6640	3580	5110	5107.98	0.51	-155	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	776	146.57	0.86	12	0.01	35.00	5967.00	8600	20220905	-40.35	4780	20230726	7.32	7150	-28.25	20230626	4780	7.32	20230726	8600	-40.35	20220905	4780	7.32	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
129	20230809	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	-20	5	-0.39	1093350	216	0.95	5060	5090	5060	6640	3580	5110	5061.81	0.51	8	5250	5180	5120	5050	4990	5215	5085	76	1530	500	3160	10	1	15124896	770	145.43	0.85	12	0.00	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.19	N	100590	500	75 억	77611	N	N	6	N	N
130	20230808	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5110	-40	5	-0.78	110372520	21586	127.38	5100	5190	5060	6690	3610	5150	5113.16	0.52	-945	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	773	146.00	0.86	12	0.14	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.18	N	100590	500	75 억	78554	N	N	6	N	N
131	20230808	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-80	5	-1.55	99040350	19365	114.27	5100	5190	5060	6690	3610	5150	5114.40	0.52	-568	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	767	144.86	0.85	12	0.13	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
132	20230808	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5100	-50	5	-0.97	88809570	17348	102.37	5100	5190	5060	6690	3610	5150	5119.30	0.52	44	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	771	145.71	0.85	12	0.11	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
133	20230808	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-70	5	-1.36	84608660	16522	97.50	5100	5190	5060	6690	3610	5150	5120.97	0.52	47	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	768	145.14	0.85	12	0.11	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
134	20230808	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5100	-50	5	-0.97	79027340	15427	91.04	5100	5190	5060	6690	3610	5150	5122.66	0.52	153	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	771	145.71	0.85	12	0.10	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
135	20230808	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	-60	5	-1.17	72113570	14070	83.03	5100	5190	5060	6690	3610	5150	5125.34	0.52	404	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	770	145.43	0.85	12	0.09	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
136	20230808	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5170	20	2	0.39	33892190	6584	38.85	5100	5190	5100	6690	3610	5150	5147.66	0.52	761	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	782	147.71	0.87	12	0.04	35.00	5967.00	8600	20220905	-39.88	4780	20230726	8.16	7150	-27.69	20230626	4780	8.16	20230726	8600	-39.88	20220905	4780	8.16	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
137	20230808	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	-10	5	-0.19	7823420	1530	9.03	5100	5160	5100	6690	3610	5150	5113.32	0.52	332	5210	5180	5120	5090	5030	5195	5105	76	1540	500	3190	10	1	15124896	777	146.86	0.86	12	0.01	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.18	N	100590	500	75 억	78554	N	N	60	N	N
138	20230807	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5150	30	2	0.59	86584670	16934	77.92	5120	5150	5060	6650	3590	5120	5113.07	0.48	6636	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	779	147.14	0.86	12	0.11	35.00	5967.00	8600	20220905	-40.12	4780	20230726	7.74	7150	-27.97	20230626	4780	7.74	20230726	8600	-40.12	20220905	4780	7.74	20230726	3.19	N	100590	500	75 억	71920	N	N	59	N	N
139	20230807	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	0	3	0.00	77261110	15121	69.58	5120	5150	5060	6650	3590	5120	5109.52	0.48	6355	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	774	146.29	0.86	12	0.10	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
140	20230807	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5130	10	2	0.20	60017040	11764	54.13	5120	5140	5060	6650	3590	5120	5101.75	0.48	6072	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	776	146.57	0.86	12	0.08	35.00	5967.00	8600	20220905	-40.35	4780	20230726	7.32	7150	-28.25	20230626	4780	7.32	20230726	8600	-40.35	20220905	4780	7.32	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
141	20230807	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	57437400	11259	51.81	5120	5140	5060	6650	3590	5120	5101.47	0.48	5858	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	773	146.00	0.86	12	0.07	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
142	20230807	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5140	20	2	0.39	37136880	7284	33.52	5120	5140	5060	6650	3590	5120	5098.42	0.48	3006	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	777	146.86	0.86	12	0.05	35.00	5967.00	8600	20220905	-40.23	4780	20230726	7.53	7150	-28.11	20230626	4780	7.53	20230726	8600	-40.23	20220905	4780	7.53	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
143	20230807	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	20722730	4077	18.76	5120	5130	5060	6650	3590	5120	5082.84	0.48	544	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	773	146.00	0.86	12	0.03	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
144	20230807	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-50	5	-0.98	12557930	2473	11.38	5120	5120	5060	6650	3590	5120	5078.01	0.48	34	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	767	144.86	0.85	12	0.02	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
145	20230807	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-50	5	-0.98	2285270	450	2.07	5120	5120	5070	6650	3590	5120	5078.38	0.48	-220	5286	5202	5106	5022	4926	5245	5065	76	1530	500	3170	10	1	15124896	767	144.86	0.85	12	0.00	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.19	N	100590	500	75 억	71920	N	N	0	N	N
146	20230804	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5120	30	2	0.59	110370270	21729	60.81	5060	5190	5010	6610	3570	5090	5079.29	0.42	8244	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	774	146.29	0.86	12	0.14	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
147	20230804	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5100	10	2	0.20	105122250	20704	57.94	5060	5190	5010	6610	3570	5090	5077.39	0.42	8246	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	771	145.71	0.85	12	0.14	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
148	20230804	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-10	5	-0.20	83194100	16419	45.95	5060	5140	5010	6610	3570	5090	5066.94	0.42	4690	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	768	145.14	0.85	12	0.11	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
149	20230804	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	69912990	13805	38.64	5060	5140	5010	6610	3570	5090	5064.32	0.42	3024	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	767	144.86	0.85	12	0.09	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
150	20230804	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-10	5	-0.20	64655780	12770	35.74	5060	5140	5010	6610	3570	5090	5063.10	0.42	3567	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	768	145.14	0.85	12	0.08	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
151	20230804	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	0	3	0.00	61447330	12139	33.97	5060	5140	5010	6610	3570	5090	5061.98	0.42	2954	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	770	145.43	0.85	12	0.08	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
152	20230804	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	23334210	4579	12.82	5060	5140	5050	6610	3570	5090	5095.92	0.42	1576	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	767	144.86	0.85	12	0.03	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
153	20230804	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5060	-30	5	-0.59	4114160	814	2.28	5060	5060	5050	6610	3570	5090	5054.25	0.42	99	5253	5171	5078	4996	4903	5125	4950	76	1520	500	3150	10	1	15124896	765	144.57	0.85	12	0.01	35.00	5967.00	8600	20220905	-41.16	4780	20230726	5.86	7150	-29.23	20230626	4780	5.86	20230726	8600	-41.16	20220905	4780	5.86	20230726	3.20	N	100590	500	75 억	63703	N	N	0	N	N
154	20230803	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5090	-110	5	-2.12	180854930	35637	126.41	5100	5160	4985	6760	3640	5200	5074.91	0.45	-4780	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	770	145.43	0.85	12	0.24	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
155	20230803	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5080	-120	5	-2.31	166311680	32778	116.27	5100	5160	4985	6760	3640	5200	5073.88	0.45	-4990	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	768	145.14	0.85	12	0.22	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
156	20230803	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5060	-140	5	-2.69	157509580	31049	110.13	5100	5160	4985	6760	3640	5200	5072.94	0.45	-5222	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	765	144.57	0.85	12	0.21	35.00	5967.00	8600	20220905	-41.16	4780	20230726	5.86	7150	-29.23	20230626	4780	5.86	20230726	8600	-41.16	20220905	4780	5.86	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
157	20230803	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-130	5	-2.50	150362000	29640	105.14	5100	5160	4985	6760	3640	5200	5072.94	0.45	-5369	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	767	144.86	0.85	12	0.20	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
158	20230803	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-130	5	-2.50	127830220	25150	89.21	5100	5160	5040	6760	3640	5200	5082.71	0.45	-5777	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	767	144.86	0.85	12	0.17	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
159	20230803	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5060	-140	5	-2.69	98969090	19450	68.99	5100	5160	5050	6760	3640	5200	5088.39	0.45	-4247	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	765	144.57	0.85	12	0.13	35.00	5967.00	8600	20220905	-41.16	4780	20230726	5.86	7150	-29.23	20230626	4780	5.86	20230726	8600	-41.16	20220905	4780	5.86	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
160	20230803	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5110	-90	5	-1.73	41132310	8065	28.61	5100	5160	5070	6760	3640	5200	5100.10	0.45	604	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	773	146.00	0.86	12	0.05	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
161	20230803	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5070	-130	5	-2.50	27934730	5483	19.45	5100	5130	5070	6760	3640	5200	5094.79	0.45	645	5360	5280	5210	5130	5060	5245	5095	76	1560	500	3220	10	1	15124896	767	144.86	0.85	12	0.04	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.22	N	100590	500	75 억	68248	N	N	24	N	N
162	20230802	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	0	3	0.00	144857650	27780	110.30	5230	5290	5140	6760	3640	5200	5214.46	0.42	4541	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	786	148.57	0.87	12	0.18	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.27	N	100590	500	75 억	63706	N	N	24	N	N
163	20230802	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5170	-30	5	-0.58	129740500	24849	98.67	5230	5290	5150	6760	3640	5200	5221.16	0.42	3442	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	782	147.71	0.87	12	0.16	35.00	5967.00	8600	20220905	-39.88	4780	20230726	8.16	7150	-27.69	20230626	4780	8.16	20230726	8600	-39.88	20220905	4780	8.16	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
164	20230802	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5210	10	2	0.19	105496970	20147	80.00	5230	5290	5170	6760	3640	5200	5236.36	0.42	556	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	788	148.86	0.87	12	0.13	35.00	5967.00	8600	20220905	-39.42	4780	20230726	9.00	7150	-27.13	20230626	4780	9.00	20230726	8600	-39.42	20220905	4780	9.00	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
165	20230802	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	30	2	0.58	82203460	15667	62.21	5230	5290	5190	6760	3640	5200	5246.92	0.42	-132	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	791	149.43	0.88	12	0.10	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
166	20230802	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	30	2	0.58	76717450	14619	58.05	5230	5290	5190	6760	3640	5200	5247.79	0.42	-94	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	791	149.43	0.88	12	0.10	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
167	20230802	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5280	80	2	1.54	53256110	10148	40.29	5230	5290	5190	6760	3640	5200	5247.94	0.42	346	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	799	150.86	0.88	12	0.07	35.00	5967.00	8600	20220905	-38.60	4780	20230726	10.46	7150	-26.15	20230626	4780	10.46	20230726	8600	-38.60	20220905	4780	10.46	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
168	20230802	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5280	80	2	1.54	29986250	5732	22.76	5230	5280	5190	6760	3640	5200	5231.38	0.42	802	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	799	150.86	0.88	12	0.04	35.00	5967.00	8600	20220905	-38.60	4780	20230726	10.46	7150	-26.15	20230626	4780	10.46	20230726	8600	-38.60	20220905	4780	10.46	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
169	20230802	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5230	30	2	0.58	2102420	402	1.60	5230	5230	5210	6760	3640	5200	5229.90	0.42	9	5286	5242	5176	5132	5066	5265	5155	76	1560	500	3220	10	1	15124896	791	149.43	0.88	12	0.00	35.00	5967.00	8600	20220905	-39.19	4780	20230726	9.41	7150	-26.85	20230626	4780	9.41	20230726	8600	-39.19	20220905	4780	9.41	20230726	3.27	N	100590	500	75 억	63706	N	N	72	N	N
170	20230801	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	90	2	1.76	127661130	24670	80.34	5110	5220	5110	6640	3580	5110	5174.70	0.39	4174	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	786	148.57	0.87	12	0.16	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.31	N	100590	500	75 억	59531	N	N	51	N	N
171	20230801	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	70	2	1.37	120340420	23259	75.74	5110	5220	5110	6640	3580	5110	5173.93	0.39	3918	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	783	148.00	0.87	12	0.15	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N
172	20230801	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	70	2	1.37	111917140	21633	70.45	5110	5220	5110	6640	3580	5110	5173.45	0.39	3947	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	783	148.00	0.87	12	0.14	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N
173	20230801	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	90	2	1.76	91180680	17621	57.38	5110	5220	5110	6640	3580	5110	5174.55	0.39	4301	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	786	148.57	0.87	12	0.12	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N
174	20230801	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5180	70	2	1.37	86373060	16694	54.37	5110	5220	5110	6640	3580	5110	5173.90	0.39	4172	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	783	148.00	0.87	12	0.11	35.00	5967.00	8600	20220905	-39.77	4780	20230726	8.37	7150	-27.55	20230626	4780	8.37	20230726	8600	-39.77	20220905	4780	8.37	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N
175	20230801	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	90	2	1.76	67005050	12956	42.19	5110	5210	5110	6640	3580	5110	5171.74	0.39	4120	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	786	148.57	0.87	12	0.09	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N
176	20230801	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5200	90	2	1.76	56320650	10893	35.47	5110	5210	5110	6640	3580	5110	5170.35	0.39	3862	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	786	148.57	0.87	12	0.07	35.00	5967.00	8600	20220905	-39.53	4780	20230726	8.79	7150	-27.27	20230626	4780	8.79	20230726	8600	-39.53	20220905	4780	8.79	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N
177	20230801	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5150	40	2	0.78	9779840	1912	6.23	5110	5150	5110	6640	3580	5110	5114.98	0.39	209	5210	5160	5120	5070	5030	5185	5095	76	1530	500	3160	10	1	15124896	779	147.14	0.86	12	0.01	35.00	5967.00	8600	20220905	-40.12	4780	20230726	7.74	7150	-27.97	20230626	4780	7.74	20230726	8600	-40.12	20220905	4780	7.74	20230726	3.31	N	100590	500	75 억	59531	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History