KissMeData/069510/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	30	2	0.33	43130690	4804	7.20	9140	9140	8910	11760	6340	9050	8978.08	55.73	15	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	991	10.39	0.65	12	0.04	874.00	14009.00	9330	20221219	-2.68	6910	20221013	31.40	9140	-0.66	20230831	6960	30.46	20230726	9330	-2.68	20221219	6910	31.40	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
3	20230831	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	0	3	0.00	40861380	4554	6.83	9140	9140	8910	11760	6340	9050	8972.64	55.73	15	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	987	10.35	0.65	12	0.04	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
4	20230831	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-100	5	-1.10	22091030	2466	3.70	9140	9140	8910	11760	6340	9050	8958.24	55.73	-4	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	976	10.24	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.07	6910	20221013	29.52	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6910	29.52	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
5	20230831	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-120	5	-1.33	14336660	1597	2.39	9140	9140	8920	11760	6340	9050	8977.24	55.73	-10	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	974	10.22	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.29	6910	20221013	29.23	9140	-2.30	20230831	6960	28.30	20230726	9330	-4.29	20221219	6910	29.23	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
6	20230831	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-110	5	-1.22	11533320	1283	1.92	9140	9140	8920	11760	6340	9050	8989.34	55.73	-48	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	975	10.23	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
7	20230831	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-80	5	-0.88	11381310	1266	1.90	9140	9140	8920	11760	6340	9050	8989.98	55.73	-48	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	979	10.26	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.86	6910	20221013	29.81	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6910	29.81	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
8	20230831	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-50	5	-0.55	10011680	1113	1.67	9140	9140	8920	11760	6340	9050	8995.22	55.73	-62	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	982	10.30	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.54	6910	20221013	30.25	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6910	30.25	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
9	20230831	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	0	3	0.00	1774100	195	0.29	9140	9140	9050	11760	6340	9050	9097.95	55.73	-39	9530	9290	8860	8620	8190	9410	8740	55	2710	500	6510	10	1	10910000	987	10.35	0.65	12	0.00	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6080519	N	N	N	N
10	20230830	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	410	2	4.75	575546640	66446	272.43	8640	9100	8430	11230	6050	8640	8661.23	55.70	749	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	987	10.35	0.65	12	0.61	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9100	-0.55	20230830	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
11	20230830	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	410	2	4.75	554228660	64090	262.77	8640	9100	8430	11230	6050	8640	8647.66	55.70	694	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	987	10.35	0.65	12	0.59	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9100	-0.55	20230830	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
12	20230830	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-30	5	-0.35	353300540	41381	169.66	8640	8780	8430	11230	6050	8640	8537.75	55.70	-211	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	939	9.85	0.61	12	0.38	874.00	14009.00	9330	20221219	-7.72	6910	20221013	24.60	8940	-3.69	20230828	6960	23.71	20230726	9330	-7.72	20221219	6910	24.60	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
13	20230830	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-70	5	-0.81	337465840	39543	162.13	8640	8780	8430	11230	6050	8640	8534.15	55.70	-194	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	935	9.81	0.61	12	0.36	874.00	14009.00	9330	20221219	-8.15	6910	20221013	24.02	8940	-4.14	20230828	6960	23.13	20230726	9330	-8.15	20221219	6910	24.02	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
14	20230830	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-60	5	-0.69	334016250	39140	160.48	8640	8780	8430	11230	6050	8640	8533.88	55.70	-207	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	936	9.82	0.61	12	0.36	874.00	14009.00	9330	20221219	-8.04	6910	20221013	24.17	8940	-4.03	20230828	6960	23.28	20230726	9330	-8.04	20221219	6910	24.17	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
15	20230830	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-70	5	-0.81	331940050	38898	159.48	8640	8780	8430	11230	6050	8640	8533.60	55.70	-207	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	935	9.81	0.61	12	0.36	874.00	14009.00	9330	20221219	-8.15	6910	20221013	24.02	8940	-4.14	20230828	6960	23.13	20230726	9330	-8.15	20221219	6910	24.02	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
16	20230830	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-120	5	-1.39	170085790	19921	81.68	8640	8780	8500	11230	6050	8640	8538.01	55.70	-186	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	930	9.75	0.61	12	0.18	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	8940	-4.70	20230828	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
17	20230830	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	130	2	1.50	996500	115	0.47	8640	8780	8640	11230	6050	8640	8665.22	55.70	-11	8953	8796	8663	8506	8373	8730	8440	55	2590	500	6220	10	1	10910000	957	10.03	0.63	12	0.00	874.00	14009.00	9330	20221219	-6.00	6910	20221013	26.92	8940	-1.90	20230828	6960	26.01	20230726	9330	-6.00	20221219	6910	26.92	20221013	0.00	N	069510	500	54 억	6077303	N	N	N	N
18	20230829	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-150	5	-1.71	211439330	24390	120.23	8820	8820	8530	11420	6160	8790	8669.16	55.70	25	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	943	9.89	0.62	12	0.22	874.00	14009.00	9330	20221219	-7.40	6910	20221013	25.04	8940	-3.36	20230828	6960	24.14	20230726	9330	-7.40	20221219	6910	25.04	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
19	20230829	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-200	5	-2.28	142325540	16352	80.61	8820	8820	8530	11420	6160	8790	8703.86	55.70	-125	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	937	9.83	0.61	12	0.15	874.00	14009.00	9330	20221219	-7.93	6910	20221013	24.31	8940	-3.91	20230828	6960	23.42	20230726	9330	-7.93	20221219	6910	24.31	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
20	20230829	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-220	5	-2.50	135126440	15514	76.48	8820	8820	8530	11420	6160	8790	8709.97	55.70	-125	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	935	9.81	0.61	12	0.14	874.00	14009.00	9330	20221219	-8.15	6910	20221013	24.02	8940	-4.14	20230828	6960	23.13	20230726	9330	-8.15	20221219	6910	24.02	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
21	20230829	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-180	5	-2.05	131179290	15053	74.20	8820	8820	8530	11420	6160	8790	8714.49	55.70	-125	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	939	9.85	0.61	12	0.14	874.00	14009.00	9330	20221219	-7.72	6910	20221013	24.60	8940	-3.69	20230828	6960	23.71	20230726	9330	-7.72	20221219	6910	24.60	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
22	20230829	120839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-160	5	-1.82	126947710	14560	71.77	8820	8820	8530	11420	6160	8790	8718.94	55.70	-125	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	942	9.87	0.62	12	0.13	874.00	14009.00	9330	20221219	-7.50	6910	20221013	24.89	8940	-3.47	20230828	6960	23.99	20230726	9330	-7.50	20221219	6910	24.89	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
23	20230829	111401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-220	5	-2.50	123812780	14195	69.97	8820	8820	8530	11420	6160	8790	8722.28	55.70	-117	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	935	9.81	0.61	12	0.13	874.00	14009.00	9330	20221219	-8.15	6910	20221013	24.02	8940	-4.14	20230828	6960	23.13	20230726	9330	-8.15	20221219	6910	24.02	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
24	20230829	100922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-160	5	-1.82	113082280	12941	63.79	8820	8820	8610	11420	6160	8790	8738.30	55.70	-111	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	942	9.87	0.62	12	0.12	874.00	14009.00	9330	20221219	-7.50	6910	20221013	24.89	8940	-3.47	20230828	6960	23.99	20230726	9330	-7.50	20221219	6910	24.89	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
25	20230829	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	30	2	0.34	352800	40	0.20	8820	8820	8820	11420	6160	8790	8820.00	55.70	-31	9243	9016	8713	8486	8183	9130	8600	55	2630	500	6320	10	1	10910000	962	10.09	0.63	12	0.00	874.00	14009.00	9330	20221219	-5.47	6910	20221013	27.64	8940	-1.34	20230828	6960	26.72	20230726	9330	-5.47	20221219	6910	27.64	20221013	0.00	N	069510	500	54 억	6077233	N	N	N	N
26	20230828	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	70	2	0.80	175168150	20283	971.41	8730	8940	8410	11330	6110	8720	8635.86	55.70	240	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	959	10.06	0.63	12	0.19	874.00	14009.00	9330	20221219	-5.79	6910	20221013	27.21	8940	-1.68	20230828	6960	26.29	20230726	9330	-5.79	20221219	6910	27.21	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
27	20230828	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	0	3	0.00	170869840	19794	947.99	8730	8940	8410	11330	6110	8720	8632.41	55.70	385	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	951	9.98	0.62	12	0.18	874.00	14009.00	9330	20221219	-6.54	6910	20221013	26.19	8940	-2.46	20230828	6960	25.29	20230726	9330	-6.54	20221219	6910	26.19	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
28	20230828	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-190	5	-2.18	167763930	19432	930.65	8730	8940	8410	11330	6110	8720	8633.38	55.70	386	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	931	9.76	0.61	12	0.18	874.00	14009.00	9330	20221219	-8.57	6910	20221013	23.44	8940	-4.59	20230828	6960	22.56	20230726	9330	-8.57	20221219	6910	23.44	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
29	20230828	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	20	2	0.23	90536500	10606	507.95	8730	8750	8410	11330	6110	8720	8536.35	55.70	167	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	954	10.00	0.62	12	0.10	874.00	14009.00	9330	20221219	-6.32	6910	20221013	26.48	8900	-1.80	20230427	6960	25.57	20230726	9330	-6.32	20221219	6910	26.48	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
30	20230828	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-210	5	-2.41	71698860	8431	403.78	8730	8750	8410	11330	6110	8720	8504.19	55.70	337	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	928	9.74	0.61	12	0.08	874.00	14009.00	9330	20221219	-8.79	6910	20221013	23.15	8900	-4.38	20230427	6960	22.27	20230726	9330	-8.79	20221219	6910	23.15	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
31	20230828	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-200	5	-2.29	66400680	7809	373.99	8730	8750	8410	11330	6110	8720	8503.10	55.70	337	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	930	9.75	0.61	12	0.07	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	8900	-4.27	20230427	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
32	20230828	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-100	5	-1.15	61692730	7256	347.51	8730	8750	8410	11330	6110	8720	8502.31	55.70	332	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	940	9.86	0.62	12	0.07	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
33	20230828	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	30	2	0.34	1492890	171	8.19	8730	8750	8730	11330	6110	8720	8730.35	55.70	0	8806	8762	8676	8632	8546	8785	8655	55	2610	500	6270	10	1	10910000	955	10.01	0.62	12	0.00	874.00	14009.00	9330	20221219	-6.22	6910	20221013	26.63	8900	-1.69	20230427	6960	25.72	20230726	9330	-6.22	20221219	6910	26.63	20221013	0.00	N	069510	500	54 억	6077037	N	N	N	N
34	20230825	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	50	2	0.58	18020770	2088	45.25	8670	8720	8590	11270	6070	8670	8624.85	55.69	869	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	951	9.98	0.62	12	0.02	874.00	14009.00	9330	20221219	-6.54	6910	20221013	26.19	8900	-2.02	20230427	6960	25.29	20230726	9330	-6.54	20221219	6910	26.19	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
35	20230825	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-50	5	-0.58	15352450	1782	38.62	8670	8700	8590	11270	6070	8670	8615.29	55.69	869	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	940	9.86	0.62	12	0.02	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
36	20230825	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-50	5	-0.58	12353570	1434	31.08	8670	8700	8590	11270	6070	8670	8614.76	55.69	641	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	940	9.86	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
37	20230825	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-50	5	-0.58	10742660	1247	27.03	8670	8700	8590	11270	6070	8670	8614.80	55.69	469	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	940	9.86	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
38	20230825	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-50	5	-0.58	8417090	977	21.17	8670	8700	8590	11270	6070	8670	8615.24	55.69	301	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	940	9.86	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
39	20230825	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-50	5	-0.58	6650000	772	16.73	8670	8700	8590	11270	6070	8670	8613.99	55.69	116	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	940	9.86	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
40	20230825	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-70	5	-0.81	3477850	404	8.76	8670	8700	8590	11270	6070	8670	8608.54	55.69	-138	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	938	9.84	0.61	12	0.00	874.00	14009.00	9330	20221219	-7.82	6910	20221013	24.46	8900	-3.37	20230427	6960	23.56	20230726	9330	-7.82	20221219	6910	24.46	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
41	20230825	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-30	5	-0.35	476580	55	1.19	8670	8670	8640	11270	6070	8670	8665.09	55.69	0	8816	8742	8596	8522	8376	8780	8560	55	2600	500	6240	10	1	10910000	943	9.89	0.62	12	0.00	874.00	14009.00	9330	20221219	-7.40	6910	20221013	25.04	8900	-2.92	20230427	6960	24.14	20230726	9330	-7.40	20221219	6910	25.04	20221013	0.00	N	069510	500	54 억	6076034	N	N	N	N
42	20230824	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	0	3	0.00	39332280	4614	29.80	8620	8670	8450	11270	6070	8670	8524.55	55.69	-90	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	946	9.92	0.62	12	0.04	874.00	14009.00	9330	20221219	-7.07	6910	20221013	25.47	8900	-2.58	20230427	6960	24.57	20230726	9330	-7.07	20221219	6910	25.47	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
43	20230824	150606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	0	3	0.00	38560760	4525	29.23	8620	8670	8450	11270	6070	8670	8521.71	55.69	-89	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	946	9.92	0.62	12	0.04	874.00	14009.00	9330	20221219	-7.07	6910	20221013	25.47	8900	-2.58	20230427	6960	24.57	20230726	9330	-7.07	20221219	6910	25.47	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
44	20230824	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-130	5	-1.50	31561570	3717	24.01	8620	8620	8450	11270	6070	8670	8491.14	55.69	-17	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	932	9.77	0.61	12	0.03	874.00	14009.00	9330	20221219	-8.47	6910	20221013	23.59	8900	-4.04	20230427	6960	22.70	20230726	9330	-8.47	20221219	6910	23.59	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
45	20230824	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-210	5	-2.42	26445070	3116	20.13	8620	8620	8450	11270	6070	8670	8486.86	55.69	-17	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	923	9.68	0.60	12	0.03	874.00	14009.00	9330	20221219	-9.32	6910	20221013	22.43	8900	-4.94	20230427	6960	21.55	20230726	9330	-9.32	20221219	6910	22.43	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
46	20230824	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-210	5	-2.42	19642490	2313	14.94	8620	8620	8450	11270	6070	8670	8492.21	55.69	113	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	923	9.68	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.32	6910	20221013	22.43	8900	-4.94	20230427	6960	21.55	20230726	9330	-9.32	20221219	6910	22.43	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
47	20230824	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-140	5	-1.61	5814100	679	4.39	8620	8620	8520	11270	6070	8670	8562.74	55.69	-17	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	931	9.76	0.61	12	0.01	874.00	14009.00	9330	20221219	-8.57	6910	20221013	23.44	8900	-4.16	20230427	6960	22.56	20230726	9330	-8.57	20221219	6910	23.44	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
48	20230824	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-140	5	-1.61	3954670	461	2.98	8620	8620	8530	11270	6070	8670	8578.46	55.69	-6	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	931	9.76	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.57	6910	20221013	23.44	8900	-4.16	20230427	6960	22.56	20230726	9330	-8.57	20221219	6910	23.44	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
49	20230824	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-50	5	-0.58	560300	65	0.42	8620	8620	8620	11270	6070	8670	8620.00	55.69	0	8936	8802	8616	8482	8296	8870	8550	55	2600	500	6240	10	1	10910000	940	9.86	0.62	12	0.00	874.00	14009.00	9330	20221219	-7.61	6910	20221013	24.75	8900	-3.15	20230427	6960	23.85	20230726	9330	-7.61	20221219	6910	24.75	20221013	0.00	N	069510	500	54 억	6076124	N	N	N	N
50	20230823	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-70	5	-0.80	133902530	15481	126.72	8650	8750	8430	11360	6120	8740	8649.48	55.69	36	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	946	9.92	0.62	12	0.14	874.00	14009.00	9330	20221219	-7.07	6910	20221013	25.47	8900	-2.58	20230427	6960	24.57	20230726	9330	-7.07	20221219	6910	25.47	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
51	20230823	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-80	5	-0.92	124080060	14348	117.44	8650	8750	8430	11360	6120	8740	8647.90	55.69	81	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	945	9.91	0.62	12	0.13	874.00	14009.00	9330	20221219	-7.18	6910	20221013	25.33	8900	-2.70	20230427	6960	24.43	20230726	9330	-7.18	20221219	6910	25.33	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
52	20230823	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-40	5	-0.46	49697850	5770	47.23	8650	8750	8430	11360	6120	8740	8613.15	55.69	40	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	949	9.95	0.62	12	0.05	874.00	14009.00	9330	20221219	-6.75	6910	20221013	25.90	8900	-2.25	20230427	6960	25.00	20230726	9330	-6.75	20221219	6910	25.90	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
53	20230823	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-170	5	-1.95	19961170	2313	18.93	8650	8750	8510	11360	6120	8740	8629.99	55.69	7	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	935	9.81	0.61	12	0.02	874.00	14009.00	9330	20221219	-8.15	6910	20221013	24.02	8900	-3.71	20230427	6960	23.13	20230726	9330	-8.15	20221219	6910	24.02	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
54	20230823	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-90	5	-1.03	9387910	1084	8.87	8650	8750	8650	11360	6120	8740	8660.43	55.69	-1	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	944	9.90	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.29	6910	20221013	25.18	8900	-2.81	20230427	6960	24.28	20230726	9330	-7.29	20221219	6910	25.18	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
55	20230823	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-90	5	-1.03	7457610	861	7.05	8650	8750	8650	11360	6120	8740	8661.57	55.69	-1	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	944	9.90	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.29	6910	20221013	25.18	8900	-2.81	20230427	6960	24.28	20230726	9330	-7.29	20221219	6910	25.18	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
56	20230823	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-80	5	-0.92	1665810	192	1.57	8650	8750	8650	11360	6120	8740	8676.09	55.69	-1	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	945	9.91	0.62	12	0.00	874.00	14009.00	9330	20221219	-7.18	6910	20221013	25.33	8900	-2.70	20230427	6960	24.43	20230726	9330	-7.18	20221219	6910	25.33	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
57	20230823	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	10	2	0.11	269250	31	0.25	8650	8750	8650	11360	6120	8740	8685.48	55.69	0	8913	8826	8663	8576	8413	8870	8620	55	2620	500	6290	10	1	10910000	955	10.01	0.62	12	0.00	874.00	14009.00	9330	20221219	-6.22	6910	20221013	26.63	8900	-1.69	20230427	6960	25.72	20230726	9330	-6.22	20221219	6910	26.63	20221013	0.00	N	069510	500	54 억	6076087	N	N	N	N
58	20230822	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	150	2	1.75	106195110	12215	119.47	8500	8750	8500	11160	6020	8590	8693.63	55.69	-95	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	954	10.00	0.62	12	0.11	874.00	14009.00	9330	20221219	-6.32	6910	20221013	26.48	8900	-1.80	20230427	6960	25.57	20230726	9330	-6.32	20221219	6910	26.48	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
59	20230822	150604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	160	2	1.86	96603310	11118	108.74	8500	8750	8500	11160	6020	8590	8688.91	55.69	-95	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	955	10.01	0.62	12	0.10	874.00	14009.00	9330	20221219	-6.22	6910	20221013	26.63	8900	-1.69	20230427	6960	25.72	20230726	9330	-6.22	20221219	6910	26.63	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
60	20230822	140608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	120	2	1.40	67518900	7782	76.12	8500	8720	8500	11160	6020	8590	8676.29	55.69	-94	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	950	9.97	0.62	12	0.07	874.00	14009.00	9330	20221219	-6.65	6910	20221013	26.05	8900	-2.13	20230427	6960	25.14	20230726	9330	-6.65	20221219	6910	26.05	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
61	20230822	130604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	80	2	0.93	52693770	6076	59.43	8500	8720	8500	11160	6020	8590	8672.44	55.69	-86	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	946	9.92	0.62	12	0.06	874.00	14009.00	9330	20221219	-7.07	6910	20221013	25.47	8900	-2.58	20230427	6960	24.57	20230726	9330	-7.07	20221219	6910	25.47	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
62	20230822	120554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	130	2	1.51	50513170	5825	56.97	8500	8720	8500	11160	6020	8590	8671.79	55.69	-86	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	951	9.98	0.62	12	0.05	874.00	14009.00	9330	20221219	-6.54	6910	20221013	26.19	8900	-2.02	20230427	6960	25.29	20230726	9330	-6.54	20221219	6910	26.19	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
63	20230822	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	110	2	1.28	35732540	4127	40.37	8500	8720	8500	11160	6020	8590	8658.24	55.69	-86	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	949	9.95	0.62	12	0.04	874.00	14009.00	9330	20221219	-6.75	6910	20221013	25.90	8900	-2.25	20230427	6960	25.00	20230726	9330	-6.75	20221219	6910	25.90	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
64	20230822	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	120	2	1.40	23276680	2697	26.38	8500	8710	8500	11160	6020	8590	8630.58	55.69	-80	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	950	9.97	0.62	12	0.02	874.00	14009.00	9330	20221219	-6.65	6910	20221013	26.05	8900	-2.13	20230427	6960	25.14	20230726	9330	-6.65	20221219	6910	26.05	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
65	20230822	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-70	5	-0.81	297790	35	0.34	8500	8520	8500	11160	6020	8590	8508.29	55.69	0	8803	8696	8503	8396	8203	8750	8450	55	2570	500	6180	10	1	10910000	930	9.75	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	8900	-4.27	20230427	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
66	20230821	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	20	2	0.23	87290920	10180	87.65	8570	8610	8310	11140	6000	8570	8574.75	55.69	-5	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	937	9.83	0.61	12	0.09	874.00	14009.00	9330	20221219	-7.93	6910	20221013	24.31	8900	-3.48	20230427	6960	23.42	20230726	9330	-7.93	20221219	6910	24.31	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
67	20230821	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-80	5	-0.93	83622010	9751	83.96	8570	8610	8310	11140	6000	8570	8575.74	55.69	-3	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	926	9.71	0.61	12	0.09	874.00	14009.00	9330	20221219	-9.00	6910	20221013	22.87	8900	-4.61	20230427	6960	21.98	20230726	9330	-9.00	20221219	6910	22.87	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
68	20230821	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	30	2	0.35	80421490	9375	80.72	8570	8610	8310	11140	6000	8570	8578.29	55.69	2	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	938	9.84	0.61	12	0.09	874.00	14009.00	9330	20221219	-7.82	6910	20221013	24.46	8900	-3.37	20230427	6960	23.56	20230726	9330	-7.82	20221219	6910	24.46	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
69	20230821	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	20	2	0.23	74192200	8650	74.48	8570	8610	8310	11140	6000	8570	8577.13	55.69	3	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	937	9.83	0.61	12	0.08	874.00	14009.00	9330	20221219	-7.93	6910	20221013	24.31	8900	-3.48	20230427	6960	23.42	20230726	9330	-7.93	20221219	6910	24.31	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
70	20230821	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	40	2	0.47	40738330	4760	40.99	8570	8610	8310	11140	6000	8570	8558.47	55.69	5	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	939	9.85	0.61	12	0.04	874.00	14009.00	9330	20221219	-7.72	6910	20221013	24.60	8900	-3.26	20230427	6960	23.71	20230726	9330	-7.72	20221219	6910	24.60	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
71	20230821	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	10	2	0.12	23685020	2777	23.91	8570	8590	8310	11140	6000	8570	8529.00	55.69	2	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	936	9.82	0.61	12	0.03	874.00	14009.00	9330	20221219	-8.04	6910	20221013	24.17	8900	-3.60	20230427	6960	23.28	20230726	9330	-8.04	20221219	6910	24.17	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
72	20230821	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-60	5	-0.70	8604570	1015	8.74	8570	8570	8310	11140	6000	8570	8477.41	55.69	4	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	928	9.74	0.61	12	0.01	874.00	14009.00	9330	20221219	-8.79	6910	20221013	23.15	8900	-4.38	20230427	6960	22.27	20230726	9330	-8.79	20221219	6910	23.15	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
73	20230821	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-140	5	-1.63	625450	73	0.63	8570	8570	8430	11140	6000	8570	8567.81	55.69	0	8996	8782	8486	8272	7976	8890	8380	55	2570	500	6170	10	1	10910000	920	9.65	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.65	6910	20221013	22.00	8900	-5.28	20230427	6960	21.12	20230726	9330	-9.65	20221219	6910	22.00	20221013	0.00	N	069510	500	54 억	6076181	N	N	N	N
74	20230818	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	210	2	2.51	98745490	11612	172.93	8190	8700	8190	10860	5860	8360	8499.69	55.69	630	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	935	9.81	0.61	12	0.11	874.00	14009.00	9330	20221219	-8.15	6910	20221013	24.02	8900	-3.71	20230427	6960	23.13	20230726	9330	-8.15	20221219	6910	24.02	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
75	20230818	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	250	2	2.99	89821630	10572	157.44	8190	8700	8190	10860	5860	8360	8496.18	55.69	625	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	939	9.85	0.61	12	0.10	874.00	14009.00	9330	20221219	-7.72	6910	20221013	24.60	8900	-3.26	20230427	6960	23.71	20230726	9330	-7.72	20221219	6910	24.60	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
76	20230818	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	110	2	1.32	33486800	4008	59.69	8190	8470	8190	10860	5860	8360	8354.99	55.69	598	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	924	9.69	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.22	6910	20221013	22.58	8900	-4.83	20230427	6960	21.70	20230726	9330	-9.22	20221219	6910	22.58	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
77	20230818	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-10	5	-0.12	22906280	2752	40.98	8190	8360	8190	10860	5860	8360	8323.50	55.69	583	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	911	9.55	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.50	6910	20221013	20.84	8900	-6.18	20230427	6960	19.97	20230726	9330	-10.50	20221219	6910	20.84	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
78	20230818	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-10	5	-0.12	19649750	2362	35.17	8190	8350	8190	10860	5860	8360	8319.12	55.69	533	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	911	9.55	0.60	12	0.02	874.00	14009.00	9330	20221219	-10.50	6910	20221013	20.84	8900	-6.18	20230427	6960	19.97	20230726	9330	-10.50	20221219	6910	20.84	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
79	20230818	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-30	5	-0.36	9674020	1163	17.32	8190	8350	8190	10860	5860	8360	8318.16	55.69	130	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	909	9.53	0.59	12	0.01	874.00	14009.00	9330	20221219	-10.72	6910	20221013	20.55	8900	-6.40	20230427	6960	19.68	20230726	9330	-10.72	20221219	6910	20.55	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
80	20230818	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-40	5	-0.48	2551650	308	4.59	8190	8350	8190	10860	5860	8360	8284.58	55.69	-20	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	908	9.52	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.83	6910	20221013	20.41	8900	-6.52	20230427	6960	19.54	20230726	9330	-10.83	20221219	6910	20.41	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
81	20230818	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-170	5	-2.03	515970	63	0.94	8190	8190	8190	10860	5860	8360	8190.00	55.69	0	8793	8576	8313	8096	7833	8445	7965	55	2500	500	6010	10	1	10910000	894	9.37	0.58	12	0.00	874.00	14009.00	9330	20221219	-12.22	6910	20221013	18.52	8900	-7.98	20230427	6960	17.67	20230726	9330	-12.22	20221219	6910	18.52	20221013	0.01	N	069510	500	54 억	6075565	N	N	N	N
82	20230817	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-110	5	-1.30	55947750	6715	25.31	8470	8530	8050	11010	5930	8470	8331.76	55.68	-563	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	912	9.57	0.60	12	0.06	874.00	14009.00	9330	20221219	-10.40	6910	20221013	20.98	8900	-6.07	20230427	6960	20.11	20230726	9330	-10.40	20221219	6910	20.98	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
83	20230817	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-110	5	-1.30	53531900	6426	24.22	8470	8530	8050	11010	5930	8470	8330.52	55.68	-575	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	912	9.57	0.60	12	0.06	874.00	14009.00	9330	20221219	-10.40	6910	20221013	20.98	8900	-6.07	20230427	6960	20.11	20230726	9330	-10.40	20221219	6910	20.98	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
84	20230817	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-230	5	-2.72	51707760	6206	23.39	8470	8530	8050	11010	5930	8470	8331.90	55.68	-691	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	899	9.43	0.59	12	0.06	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	8900	-7.42	20230427	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
85	20230817	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-230	5	-2.72	46620810	5589	21.06	8470	8530	8050	11010	5930	8470	8341.53	55.68	-229	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	899	9.43	0.59	12	0.05	874.00	14009.00	9330	20221219	-11.68	6910	20221013	19.25	8900	-7.42	20230427	6960	18.39	20230726	9330	-11.68	20221219	6910	19.25	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
86	20230817	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-200	5	-2.36	39380400	4710	17.75	8470	8530	8050	11010	5930	8470	8361.02	55.68	-195	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	902	9.46	0.59	12	0.04	874.00	14009.00	9330	20221219	-11.36	6910	20221013	19.68	8900	-7.08	20230427	6960	18.82	20230726	9330	-11.36	20221219	6910	19.68	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
87	20230817	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	-90	5	-1.06	23897330	2833	10.68	8470	8530	8270	11010	5930	8470	8435.34	55.68	-179	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	914	9.59	0.60	12	0.03	874.00	14009.00	9330	20221219	-10.18	6910	20221013	21.27	8900	-5.84	20230427	6960	20.40	20230726	9330	-10.18	20221219	6910	21.27	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
88	20230817	100557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-150	5	-1.77	17176020	2033	7.66	8470	8530	8270	11010	5930	8470	8448.61	55.68	-161	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	908	9.52	0.59	12	0.02	874.00	14009.00	9330	20221219	-10.83	6910	20221013	20.41	8900	-6.52	20230427	6960	19.54	20230726	9330	-10.83	20221219	6910	20.41	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
89	20230817	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	0	3	0.00	7766350	917	3.46	8470	8470	8460	11010	5930	8470	8469.30	55.68	-53	8716	8592	8376	8252	8036	8485	8145	55	2540	500	6090	10	1	10910000	924	9.69	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.22	6910	20221013	22.58	8900	-4.83	20230427	6960	21.70	20230726	9330	-9.22	20221219	6910	22.58	20221013	0.00	N	069510	500	54 억	6074614	N	N	N	N
90	20230816	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	-30	5	-0.35	221195870	26520	79.13	8500	8500	8160	11050	5950	8500	8340.72	55.67	447	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	924	9.69	0.60	12	0.24	874.00	14009.00	9330	20221219	-9.22	6910	20221013	22.58	8900	-4.83	20230427	6960	21.70	20230726	9330	-9.22	20221219	6910	22.58	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
91	20230816	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-130	5	-1.53	214967240	25780	76.92	8500	8500	8160	11050	5950	8500	8338.53	55.67	473	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	913	9.58	0.60	12	0.24	874.00	14009.00	9330	20221219	-10.29	6910	20221013	21.13	8900	-5.96	20230427	6960	20.26	20230726	9330	-10.29	20221219	6910	21.13	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
92	20230816	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-230	5	-2.71	191562810	22966	68.53	8500	8500	8160	11050	5950	8500	8341.15	55.67	513	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	902	9.46	0.59	12	0.21	874.00	14009.00	9330	20221219	-11.36	6910	20221013	19.68	8900	-7.08	20230427	6960	18.82	20230726	9330	-11.36	20221219	6910	19.68	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
93	20230816	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-210	5	-2.47	189505990	22718	67.79	8500	8500	8160	11050	5950	8500	8341.67	55.67	280	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	904	9.49	0.59	12	0.21	874.00	14009.00	9330	20221219	-11.15	6910	20221013	19.97	8900	-6.85	20230427	6960	19.11	20230726	9330	-11.15	20221219	6910	19.97	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
94	20230816	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-230	5	-2.71	187908210	22525	67.21	8500	8500	8160	11050	5950	8500	8342.21	55.67	112	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	902	9.46	0.59	12	0.21	874.00	14009.00	9330	20221219	-11.36	6910	20221013	19.68	8900	-7.08	20230427	6960	18.82	20230726	9330	-11.36	20221219	6910	19.68	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
95	20230816	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-190	5	-2.24	170056560	20362	60.76	8500	8500	8160	11050	5950	8500	8351.66	55.67	-115	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	907	9.51	0.59	12	0.19	874.00	14009.00	9330	20221219	-10.93	6910	20221013	20.26	8900	-6.63	20230427	6960	19.40	20230726	9330	-10.93	20221219	6910	20.26	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
96	20230816	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-50	5	-0.59	95572440	11384	33.97	8500	8500	8160	11050	5950	8500	8395.33	55.67	-402	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	922	9.67	0.60	12	0.10	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	8900	-5.06	20230427	6960	21.41	20230726	9330	-9.43	20221219	6910	22.29	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
97	20230816	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-20	5	-0.24	4589920	542	1.62	8500	8500	8380	11050	5950	8500	8468.49	55.67	-51	8853	8676	8323	8146	7793	8765	8235	55	2550	500	6120	10	1	10910000	925	9.70	0.61	12	0.00	874.00	14009.00	9330	20221219	-9.11	6910	20221013	22.72	8900	-4.72	20230427	6960	21.84	20230726	9330	-9.11	20221219	6910	22.72	20221013	0.00	N	069510	500	54 억	6074039	N	N	N	N
98	20230814	160553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	530	2	6.65	275810330	33496	278.85	8030	8500	7970	10360	5580	7970	8231.70	55.66	1321	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	927	9.73	0.61	12	0.31	874.00	14009.00	9330	20221219	-8.90	6910	20221013	23.01	8900	-4.49	20230427	6960	22.13	20230726	9330	-8.90	20221219	6910	23.01	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
99	20230814	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	420	2	5.27	235717470	28757	239.40	8030	8440	7970	10360	5580	7970	8197.00	55.66	1234	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	915	9.60	0.60	12	0.26	874.00	14009.00	9330	20221219	-10.08	6910	20221013	21.42	8900	-5.73	20230427	6960	20.55	20230726	9330	-10.08	20221219	6910	21.42	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
100	20230814	140551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	380	2	4.77	221405670	27046	225.16	8030	8440	7970	10360	5580	7970	8186.39	55.66	831	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	911	9.55	0.60	12	0.25	874.00	14009.00	9330	20221219	-10.50	6910	20221013	20.84	8900	-6.18	20230427	6960	19.97	20230726	9330	-10.50	20221219	6910	20.84	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
101	20230814	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	400	2	5.02	207205590	25341	210.96	8030	8440	7970	10360	5580	7970	8176.82	55.66	818	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	913	9.58	0.60	12	0.23	874.00	14009.00	9330	20221219	-10.29	6910	20221013	21.13	8900	-5.96	20230427	6960	20.26	20230726	9330	-10.29	20221219	6910	21.13	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
102	20230814	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	390	2	4.89	196470080	24060	200.30	8030	8440	7970	10360	5580	7970	8165.97	55.66	815	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	912	9.57	0.60	12	0.22	874.00	14009.00	9330	20221219	-10.40	6910	20221013	20.98	8900	-6.07	20230427	6960	20.11	20230726	9330	-10.40	20221219	6910	20.98	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
103	20230814	110548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	450	2	5.65	166639000	20503	170.69	8030	8440	7970	10360	5580	7970	8127.67	55.66	817	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	919	9.63	0.60	12	0.19	874.00	14009.00	9330	20221219	-9.75	6910	20221013	21.85	8900	-5.39	20230427	6960	20.98	20230726	9330	-9.75	20221219	6910	21.85	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
104	20230814	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	260	2	3.26	136963590	16944	141.06	8030	8270	7970	10360	5580	7970	8083.42	55.66	664	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	898	9.42	0.59	12	0.16	874.00	14009.00	9330	20221219	-11.79	6910	20221013	19.10	8900	-7.53	20230427	6960	18.25	20230726	9330	-11.79	20221219	6910	19.10	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
105	20230814	090547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	60	2	0.75	223880	28	0.23	8030	8030	8030	10360	5580	7970	8030.00	55.66	0	8103	8036	7983	7916	7863	8070	7950	55	2390	500	5730	10	1	10910000	876	9.19	0.57	12	0.00	874.00	14009.00	9330	20221219	-13.93	6910	20221013	16.21	8900	-9.78	20230427	6960	15.37	20230726	9330	-13.93	20221219	6910	16.21	20221013	0.00	N	069510	500	54 억	6072762	N	N	N	N
106	20230811	160547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	30	2	0.38	95360710	11955	311.73	7940	8050	7930	10320	5560	7940	7976.64	55.65	1323	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	870	9.12	0.57	12	0.11	874.00	14009.00	9330	20221219	-14.58	6910	20221013	15.34	8900	-10.45	20230427	6960	14.51	20230726	9330	-14.58	20221219	6910	15.34	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
107	20230811	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	10	2	0.13	92749170	11627	303.18	7940	8050	7930	10320	5560	7940	7977.05	55.65	1164	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	867	9.10	0.57	12	0.11	874.00	14009.00	9330	20221219	-14.79	6910	20221013	15.05	8900	-10.67	20230427	6960	14.22	20230726	9330	-14.79	20221219	6910	15.05	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
108	20230811	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	0	3	0.00	90189290	11305	294.78	7940	8050	7930	10320	5560	7940	7977.82	55.65	1150	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	866	9.08	0.57	12	0.10	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
109	20230811	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	0	3	0.00	88885650	11141	290.51	7940	8050	7930	10320	5560	7940	7978.25	55.65	1025	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	866	9.08	0.57	12	0.10	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
110	20230811	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	80	2	1.01	17561440	2207	57.55	7940	8050	7930	10320	5560	7940	7957.15	55.65	812	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	875	9.18	0.57	12	0.02	874.00	14009.00	9330	20221219	-14.04	6910	20221013	16.06	8900	-9.89	20230427	6960	15.23	20230726	9330	-14.04	20221219	6910	16.06	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
111	20230811	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	80	2	1.01	15347920	1931	50.35	7940	8050	7930	10320	5560	7940	7948.17	55.65	812	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	875	9.18	0.57	12	0.02	874.00	14009.00	9330	20221219	-14.04	6910	20221013	16.06	8900	-9.89	20230427	6960	15.23	20230726	9330	-14.04	20221219	6910	16.06	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
112	20230811	100537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	0	3	0.00	12712920	1601	41.75	7940	8050	7930	10320	5560	7940	7940.61	55.65	514	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	866	9.08	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
113	20230811	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	0	3	0.00	190560	24	0.63	7940	7940	7940	10320	5560	7940	7940.00	55.65	0	8080	8010	7930	7860	7780	7970	7820	55	2380	500	5710	10	1	10910000	866	9.08	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6071654	N	N	N	N
114	20230810	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-40	5	-0.50	29717780	3771	39.05	8000	8000	7850	10370	5590	7980	7880.61	55.64	777	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	866	9.08	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
115	20230810	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-120	5	-1.50	25852580	3283	33.99	8000	8000	7850	10370	5590	7980	7874.68	55.64	410	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	858	8.99	0.56	12	0.03	874.00	14009.00	9330	20221219	-15.76	6910	20221013	13.75	8900	-11.69	20230427	6960	12.93	20230726	9330	-15.76	20221219	6910	13.75	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
116	20230810	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-90	5	-1.13	14139780	1794	18.58	8000	8000	7850	10370	5590	7980	7881.71	55.64	177	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	861	9.03	0.56	12	0.02	874.00	14009.00	9330	20221219	-15.43	6910	20221013	14.18	8900	-11.35	20230427	6960	13.36	20230726	9330	-15.43	20221219	6910	14.18	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
117	20230810	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-60	5	-0.75	11248710	1428	14.79	8000	8000	7850	10370	5590	7980	7877.25	55.64	-163	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	864	9.06	0.57	12	0.01	874.00	14009.00	9330	20221219	-15.11	6910	20221013	14.62	8900	-11.01	20230427	6960	13.79	20230726	9330	-15.11	20221219	6910	14.62	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
118	20230810	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-100	5	-1.25	8960200	1138	11.78	8000	8000	7850	10370	5590	7980	7873.64	55.64	-449	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	860	9.02	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.54	6910	20221013	14.04	8900	-11.46	20230427	6960	13.22	20230726	9330	-15.54	20221219	6910	14.04	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
119	20230810	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-130	5	-1.63	7272010	923	9.56	8000	8000	7850	10370	5590	7980	7878.67	55.64	-263	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	856	8.98	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.86	6910	20221013	13.60	8900	-11.80	20230427	6960	12.79	20230726	9330	-15.86	20221219	6910	13.60	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
120	20230810	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-120	5	-1.50	4969800	630	6.52	8000	8000	7860	10370	5590	7980	7888.57	55.64	-45	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	858	8.99	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.76	6910	20221013	13.75	8900	-11.69	20230427	6960	12.93	20230726	9330	-15.76	20221219	6910	13.75	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
121	20230810	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-30	5	-0.38	318960	40	0.41	8000	8000	7950	10370	5590	7980	7974.00	55.64	0	8146	8062	7946	7862	7746	8005	7805	55	2390	500	5740	10	1	10910000	867	9.10	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.79	6910	20221013	15.05	8900	-10.67	20230427	6960	14.22	20230726	9330	-14.79	20221219	6910	15.05	20221013	0.00	N	069510	500	54 억	6070409	N	N	N	N
122	20230809	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-50	5	-0.62	74311060	9419	60.66	8030	8030	7830	10430	5630	8030	7889.49	55.64	-520	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	871	9.13	0.57	12	0.09	874.00	14009.00	9330	20221219	-14.47	6910	20221013	15.48	8900	-10.34	20230427	6960	14.66	20230726	9330	-14.47	20221219	6910	15.48	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
123	20230809	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-140	5	-1.74	71910740	9116	58.71	8030	8030	7830	10430	5630	8030	7888.41	55.64	-520	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	861	9.03	0.56	12	0.08	874.00	14009.00	9330	20221219	-15.43	6910	20221013	14.18	8900	-11.35	20230427	6960	13.36	20230726	9330	-15.43	20221219	6910	14.18	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
124	20230809	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-100	5	-1.25	49896160	6321	40.71	8030	8030	7830	10430	5630	8030	7893.71	55.64	-591	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	865	9.07	0.57	12	0.06	874.00	14009.00	9330	20221219	-15.01	6910	20221013	14.76	8900	-10.90	20230427	6960	13.94	20230726	9330	-15.01	20221219	6910	14.76	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
125	20230809	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-110	5	-1.37	48278520	6117	39.39	8030	8030	7830	10430	5630	8030	7892.52	55.64	-591	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	864	9.06	0.57	12	0.06	874.00	14009.00	9330	20221219	-15.11	6910	20221013	14.62	8900	-11.01	20230427	6960	13.79	20230726	9330	-15.11	20221219	6910	14.62	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
126	20230809	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	-160	5	-1.99	38934620	4937	31.79	8030	8030	7830	10430	5630	8030	7886.29	55.64	-591	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	859	9.00	0.56	12	0.05	874.00	14009.00	9330	20221219	-15.65	6910	20221013	13.89	8900	-11.57	20230427	6960	13.07	20230726	9330	-15.65	20221219	6910	13.89	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
127	20230809	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-190	5	-2.37	33328780	4225	27.21	8030	8030	7830	10430	5630	8030	7888.47	55.64	-429	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6910	20221013	13.46	8900	-11.91	20230427	6960	12.64	20230726	9330	-15.97	20221219	6910	13.46	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
128	20230809	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-170	5	-2.12	6036460	760	4.89	8030	8030	7830	10430	5630	8030	7942.71	55.64	-155	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	858	8.99	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.76	6910	20221013	13.75	8900	-11.69	20230427	6960	12.93	20230726	9330	-15.76	20221219	6910	13.75	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
129	20230809	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-80	5	-1.00	2423780	302	1.94	8030	8030	7950	10430	5630	8030	8025.76	55.64	0	8176	8102	7956	7882	7736	8140	7920	55	2400	500	5780	10	1	10910000	867	9.10	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.79	6910	20221013	15.05	8900	-10.67	20230427	6960	14.22	20230726	9330	-14.79	20221219	6910	15.05	20221013	0.00	N	069510	500	54 억	6070411	N	N	N	N
130	20230808	160542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	40	2	0.50	122919120	15528	280.34	7990	8030	7810	10380	5600	7990	7915.97	55.67	-5430	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	876	9.19	0.57	12	0.14	874.00	14009.00	9330	20221219	-13.93	6910	20221013	16.21	8900	-9.78	20230427	6960	15.37	20230726	9330	-13.93	20221219	6910	16.21	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
131	20230808	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-140	5	-1.75	104395790	13185	238.04	7990	8030	7810	10380	5600	7990	7917.77	55.67	-3479	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	856	8.98	0.56	12	0.12	874.00	14009.00	9330	20221219	-15.86	6910	20221013	13.60	8900	-11.80	20230427	6960	12.79	20230726	9330	-15.86	20221219	6910	13.60	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
132	20230808	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-110	5	-1.38	76763000	9669	174.56	7990	8030	7860	10380	5600	7990	7939.08	55.67	-1801	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	860	9.02	0.56	12	0.09	874.00	14009.00	9330	20221219	-15.54	6910	20221013	14.04	8900	-11.46	20230427	6960	13.22	20230726	9330	-15.54	20221219	6910	14.04	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
133	20230808	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	-90	5	-1.13	68220010	8585	154.99	7990	8030	7860	10380	5600	7990	7946.42	55.67	-1433	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	862	9.04	0.56	12	0.08	874.00	14009.00	9330	20221219	-15.33	6910	20221013	14.33	8900	-11.24	20230427	6960	13.51	20230726	9330	-15.33	20221219	6910	14.33	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
134	20230808	120532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-110	5	-1.38	61342400	7712	139.23	7990	8030	7880	10380	5600	7990	7954.15	55.67	-954	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	860	9.02	0.56	12	0.07	874.00	14009.00	9330	20221219	-15.54	6910	20221013	14.04	8900	-11.46	20230427	6960	13.22	20230726	9330	-15.54	20221219	6910	14.04	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
135	20230808	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	10	2	0.13	17736980	2214	39.97	7990	8030	7990	10380	5600	7990	8011.28	55.67	7	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	873	9.15	0.57	12	0.02	874.00	14009.00	9330	20221219	-14.26	6910	20221013	15.77	8900	-10.11	20230427	6960	14.94	20230726	9330	-14.26	20221219	6910	15.77	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
136	20230808	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	40	2	0.50	9241210	1153	20.82	7990	8030	7990	10380	5600	7990	8014.93	55.67	-82	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	876	9.19	0.57	12	0.01	874.00	14009.00	9330	20221219	-13.93	6910	20221013	16.21	8900	-9.78	20230427	6960	15.37	20230726	9330	-13.93	20221219	6910	16.21	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
137	20230808	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	40	2	0.50	567930	71	1.28	7990	8030	7990	10380	5600	7990	7999.01	55.67	-1	8150	8070	8030	7950	7910	8050	7930	55	2390	500	5750	10	1	10910000	876	9.19	0.57	12	0.00	874.00	14009.00	9330	20221219	-13.93	6910	20221013	16.21	8900	-9.78	20230427	6960	15.37	20230726	9330	-13.93	20221219	6910	16.21	20221013	0.00	N	069510	500	54 억	6073740	N	N	N	N
138	20230807	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-80	5	-0.99	44582350	5539	198.60	7990	8110	7990	10490	5650	8070	8048.81	55.66	1200	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	872	9.14	0.57	12	0.05	874.00	14009.00	9330	20221219	-14.36	6910	20221013	15.63	8900	-10.22	20230427	6960	14.80	20230726	9330	-14.36	20221219	6910	15.63	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
139	20230807	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	0	3	0.00	43729810	5433	194.80	7990	8110	7990	10490	5650	8070	8048.93	55.66	1112	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	880	9.23	0.58	12	0.05	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
140	20230807	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	0	3	0.00	41373380	5141	184.33	7990	8110	7990	10490	5650	8070	8047.73	55.66	825	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	880	9.23	0.58	12	0.05	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
141	20230807	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	0	3	0.00	37168920	4620	165.65	7990	8110	7990	10490	5650	8070	8045.22	55.66	474	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	880	9.23	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
142	20230807	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	0	3	0.00	36531390	4541	162.82	7990	8110	7990	10490	5650	8070	8044.79	55.66	395	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	880	9.23	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
143	20230807	110523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-10	5	-0.12	36410360	4526	162.28	7990	8110	7990	10490	5650	8070	8044.71	55.66	390	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	879	9.22	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.61	6910	20221013	16.64	8900	-9.44	20230427	6960	15.80	20230726	9330	-13.61	20221219	6910	16.64	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
144	20230807	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-70	5	-0.87	26040150	3232	115.88	7990	8110	7990	10490	5650	8070	8056.98	55.66	21	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	873	9.15	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.26	6910	20221013	15.77	8900	-10.11	20230427	6960	14.94	20230726	9330	-14.26	20221219	6910	15.77	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
145	20230807	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-80	5	-0.99	495380	62	2.22	7990	7990	7990	10490	5650	8070	7990.00	55.66	0	8150	8110	8040	8000	7930	8130	8020	55	2420	500	5810	10	1	10910000	872	9.14	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.36	6910	20221013	15.63	8900	-10.22	20230427	6960	14.80	20230726	9330	-14.36	20221219	6910	15.63	20221013	0.00	N	069510	500	54 억	6072531	N	N	N	N
146	20230804	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	20	2	0.25	22449920	2789	24.19	8040	8080	7970	10460	5640	8050	8049.45	55.65	965	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	880	9.23	0.58	12	0.03	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
147	20230804	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	30	2	0.37	20432170	2539	22.02	8040	8080	7970	10460	5640	8050	8047.33	55.65	940	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	882	9.24	0.58	12	0.02	874.00	14009.00	9330	20221219	-13.40	6910	20221013	16.93	8900	-9.21	20230427	6960	16.09	20230726	9330	-13.40	20221219	6910	16.93	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
148	20230804	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	20	2	0.25	16017400	1992	17.28	8040	8070	7970	10460	5640	8050	8040.86	55.65	600	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	880	9.23	0.58	12	0.02	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
149	20230804	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	20	2	0.25	13112350	1632	14.15	8040	8070	7970	10460	5640	8050	8034.53	55.65	265	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	880	9.23	0.58	12	0.01	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
150	20230804	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	20	2	0.25	12298150	1531	13.28	8040	8070	7970	10460	5640	8050	8032.76	55.65	252	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	880	9.23	0.58	12	0.01	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
151	20230804	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	0	3	0.00	8953360	1116	9.68	8040	8050	7970	10460	5640	8050	8022.72	55.65	206	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	878	9.21	0.57	12	0.01	874.00	14009.00	9330	20221219	-13.72	6910	20221013	16.50	8900	-9.55	20230427	6960	15.66	20230726	9330	-13.72	20221219	6910	16.50	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
152	20230804	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	-40	5	-0.50	4555140	569	4.93	8040	8040	7970	10460	5640	8050	8005.52	55.65	-1	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	874	9.16	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.15	6910	20221013	15.92	8900	-10.00	20230427	6960	15.09	20230726	9330	-14.15	20221219	6910	15.92	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
153	20230804	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-10	5	-0.12	24120	3	0.03	8040	8040	8040	10460	5640	8050	8040.00	55.65	0	8150	8100	8040	7990	7930	8125	8015	55	2410	500	5790	10	1	10910000	877	9.20	0.57	12	0.00	874.00	14009.00	9330	20221219	-13.83	6910	20221013	16.35	8900	-9.66	20230427	6960	15.52	20230726	9330	-13.83	20221219	6910	16.35	20221013	0.00	N	069510	500	54 억	6071566	N	N	N	N
154	20230803	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-90	5	-1.11	92707090	11531	136.57	8020	8090	7980	10580	5700	8140	8039.81	55.66	-663	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	878	9.21	0.57	12	0.11	874.00	14009.00	9330	20221219	-13.72	6910	20221013	16.50	8900	-9.55	20230427	6960	15.66	20230726	9330	-13.72	20221219	6910	16.50	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
155	20230803	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-80	5	-0.98	87321740	10862	128.65	8020	8090	7980	10580	5700	8140	8039.20	55.66	-1019	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	879	9.22	0.58	12	0.10	874.00	14009.00	9330	20221219	-13.61	6910	20221013	16.64	8900	-9.44	20230427	6960	15.80	20230726	9330	-13.61	20221219	6910	16.64	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
156	20230803	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-160	5	-1.97	78416800	9753	115.52	8020	8090	7980	10580	5700	8140	8040.27	55.66	-1146	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	871	9.13	0.57	12	0.09	874.00	14009.00	9330	20221219	-14.47	6910	20221013	15.48	8900	-10.34	20230427	6960	14.66	20230726	9330	-14.47	20221219	6910	15.48	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
157	20230803	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-160	5	-1.97	78416800	9753	115.52	8020	8090	7980	10580	5700	8140	8040.27	55.66	-1146	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	871	9.13	0.57	12	0.09	874.00	14009.00	9330	20221219	-14.47	6910	20221013	15.48	8900	-10.34	20230427	6960	14.66	20230726	9330	-14.47	20221219	6910	15.48	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
158	20230803	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-90	5	-1.11	76500200	9513	112.67	8020	8090	7980	10580	5700	8140	8041.65	55.66	-1094	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	878	9.21	0.57	12	0.09	874.00	14009.00	9330	20221219	-13.72	6910	20221013	16.50	8900	-9.55	20230427	6960	15.66	20230726	9330	-13.72	20221219	6910	16.50	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
159	20230803	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-90	5	-1.11	76500200	9513	112.67	8020	8090	7980	10580	5700	8140	8041.65	55.66	-1094	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	878	9.21	0.57	12	0.09	874.00	14009.00	9330	20221219	-13.72	6910	20221013	16.50	8900	-9.55	20230427	6960	15.66	20230726	9330	-13.72	20221219	6910	16.50	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
160	20230803	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-100	5	-1.23	57828220	7188	85.14	8020	8090	8000	10580	5700	8140	8045.11	55.66	-691	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	877	9.20	0.57	12	0.07	874.00	14009.00	9330	20221219	-13.83	6910	20221013	16.35	8900	-9.66	20230427	6960	15.52	20230726	9330	-13.83	20221219	6910	16.35	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
161	20230803	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-120	5	-1.47	1323300	165	1.95	8020	8020	8020	10580	5700	8140	8020.00	55.66	80	8293	8216	8093	8016	7893	8155	7955	55	2440	500	5860	10	1	10910000	875	9.18	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.04	6910	20221013	16.06	8900	-9.89	20230427	6960	15.23	20230726	9330	-14.04	20221219	6910	16.06	20221013	0.00	N	069510	500	54 억	6072237	N	N	N	N
162	20230802	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-10	5	-0.12	68238580	8442	57.01	8160	8170	7970	10590	5710	8150	8083.22	55.65	1298	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	888	9.31	0.58	12	0.08	874.00	14009.00	9330	20221219	-12.75	6910	20221013	17.80	8900	-8.54	20230427	6960	16.95	20230726	9330	-12.75	20221219	6910	17.80	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
163	20230802	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-170	5	-2.09	51477430	6376	43.06	8160	8170	7980	10590	5710	8150	8073.62	55.65	2092	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	871	9.13	0.57	12	0.06	874.00	14009.00	9330	20221219	-14.47	6910	20221013	15.48	8900	-10.34	20230427	6960	14.66	20230726	9330	-14.47	20221219	6910	15.48	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
164	20230802	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-100	5	-1.23	23722840	2924	19.75	8160	8170	8020	10590	5710	8150	8113.15	55.65	410	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	878	9.21	0.57	12	0.03	874.00	14009.00	9330	20221219	-13.72	6910	20221013	16.50	8900	-9.55	20230427	6960	15.66	20230726	9330	-13.72	20221219	6910	16.50	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
165	20230802	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-10	5	-0.12	19519030	2402	16.22	8160	8170	8060	10590	5710	8150	8126.16	55.65	257	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	888	9.31	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.75	6910	20221013	17.80	8900	-8.54	20230427	6960	16.95	20230726	9330	-12.75	20221219	6910	17.80	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
166	20230802	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-10	5	-0.12	19519030	2402	16.22	8160	8170	8060	10590	5710	8150	8126.16	55.65	257	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	888	9.31	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.75	6910	20221013	17.80	8900	-8.54	20230427	6960	16.95	20230726	9330	-12.75	20221219	6910	17.80	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
167	20230802	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-30	5	-0.37	16692800	2054	13.87	8160	8170	8060	10590	5710	8150	8126.97	55.65	69	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	886	9.29	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.97	6910	20221013	17.51	8900	-8.76	20230427	6960	16.67	20230726	9330	-12.97	20221219	6910	17.51	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
168	20230802	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	-80	5	-0.98	5507960	680	4.59	8160	8160	8060	10590	5710	8150	8099.94	55.65	1	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	880	9.23	0.58	12	0.01	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	8900	-9.33	20230427	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
169	20230802	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-60	5	-0.74	2515860	309	2.09	8160	8160	8090	10590	5710	8150	8141.94	55.65	0	8296	8222	8076	8002	7856	8260	8040	55	2440	500	5860	10	1	10910000	883	9.26	0.58	12	0.00	874.00	14009.00	9330	20221219	-13.29	6910	20221013	17.08	8900	-9.10	20230427	6960	16.24	20230726	9330	-13.29	20221219	6910	17.08	20221013	0.00	N	069510	500	54 억	6071020	N	N	N	N
170	20230801	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	150	2	1.88	118807120	14807	126.75	8000	8150	7930	10400	5600	8000	8023.70	55.64	1242	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	889	9.32	0.58	12	0.14	874.00	14009.00	9330	20221219	-12.65	6910	20221013	17.95	8900	-8.43	20230427	6960	17.10	20230726	9330	-12.65	20221219	6910	17.95	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
171	20230801	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	100	2	1.25	78718870	9833	84.17	8000	8150	7930	10400	5600	8000	8005.58	55.64	1140	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	884	9.27	0.58	12	0.09	874.00	14009.00	9330	20221219	-13.18	6910	20221013	17.22	8900	-8.99	20230427	6960	16.38	20230726	9330	-13.18	20221219	6910	17.22	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
172	20230801	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-60	5	-0.75	26264440	3300	28.25	8000	8070	7930	10400	5600	8000	7958.92	55.64	869	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	866	9.08	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
173	20230801	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-60	5	-0.75	24517830	3080	26.37	8000	8070	7930	10400	5600	8000	7960.33	55.64	701	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	866	9.08	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
174	20230801	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-60	5	-0.75	21954850	2757	23.60	8000	8070	7930	10400	5600	8000	7963.31	55.64	558	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	866	9.08	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
175	20230801	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-60	5	-0.75	19819830	2488	21.30	8000	8070	7930	10400	5600	8000	7966.17	55.64	386	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	866	9.08	0.57	12	0.02	874.00	14009.00	9330	20221219	-14.90	6910	20221013	14.91	8900	-10.79	20230427	6960	14.08	20230726	9330	-14.90	20221219	6910	14.91	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
176	20230801	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-70	5	-0.88	14042560	1760	15.07	8000	8070	7930	10400	5600	8000	7978.73	55.64	163	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	865	9.07	0.57	12	0.02	874.00	14009.00	9330	20221219	-15.01	6910	20221013	14.76	8900	-10.90	20230427	6960	13.94	20230726	9330	-15.01	20221219	6910	14.76	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N
177	20230801	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	30	2	0.38	3288180	411	3.52	8000	8030	8000	10400	5600	8000	8000.44	55.64	0	8266	8132	7866	7732	7466	8200	7800	55	2400	500	5760	10	1	10910000	876	9.19	0.57	12	0.00	874.00	14009.00	9330	20221219	-13.93	6910	20221013	16.21	8900	-9.78	20230427	6960	15.37	20230726	9330	-13.93	20221219	6910	16.21	20221013	0.00	N	069510	500	54 억	6069825	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History