KissMeData/361670/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	161212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	47298010	7596	127.21	6260	6350	6130	8130	4390	6260	6227.06	1.79	-283	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	351	-34.25	1.39	12	0.13	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
3	20230831	151526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-130	5	-2.08	42003290	6742	112.91	6260	6350	6130	8130	4390	6260	6230.09	1.79	156	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	347	-33.87	1.37	12	0.12	-181.00	4467.00	11000	20220906	-44.27	5880	20221013	4.25	9280	-33.94	20230320	5880	4.25	20230726	11000	-44.27	20220906	5880	4.25	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
4	20230831	141648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-40	5	-0.64	21895750	3489	58.43	6260	6350	6210	8130	4390	6260	6275.65	1.79	-181	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	353	-34.36	1.39	12	0.06	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
5	20230831	131608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	0	3	0.00	19892910	3167	53.04	6260	6350	6210	8130	4390	6260	6281.31	1.79	-181	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	355	-34.59	1.40	12	0.06	-181.00	4467.00	11000	20220906	-43.09	5880	20221013	6.46	9280	-32.54	20230320	5880	6.46	20230726	11000	-43.09	20220906	5880	6.46	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
6	20230831	121702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	60	2	0.96	19066950	3035	50.83	6260	6350	6210	8130	4390	6260	6282.36	1.79	-181	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	358	-34.92	1.41	12	0.05	-181.00	4467.00	11000	20220906	-42.55	5880	20221013	7.48	9280	-31.90	20230320	5880	7.48	20230726	11000	-42.55	20220906	5880	7.48	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
7	20230831	112146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	10	2	0.16	18852390	3001	50.26	6260	6350	6210	8130	4390	6260	6282.04	1.79	-180	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	355	-34.64	1.40	12	0.05	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
8	20230831	101753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-10	5	-0.16	6014030	965	16.16	6260	6260	6210	8130	4390	6260	6232.16	1.79	-41	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	354	-34.53	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
9	20230831	091629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-50	5	-0.80	1514430	242	4.05	6260	6260	6210	8130	4390	6260	6257.98	1.79	48	6380	6320	6240	6180	6100	6350	6210	28	1870	500	4000	10	1	5667658	352	-34.31	1.39	12	0.00	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.30	N	361670	500	28 억	101224	N	N	N	N
10	20230830	161218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	110	2	1.79	37119580	5971	79.58	6200	6300	6160	7990	4310	6150	6216.64	1.76	534	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	355	-34.59	1.40	12	0.11	-181.00	4467.00	11000	20220906	-43.09	5880	20221013	6.46	9280	-32.54	20230320	5880	6.46	20230726	11000	-43.09	20220906	5880	6.46	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
11	20230830	151455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	40	2	0.65	36200020	5824	77.62	6200	6300	6160	7990	4310	6150	6215.66	1.76	520	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	351	-34.20	1.39	12	0.10	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
12	20230830	141554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	50	2	0.81	23724040	3810	50.78	6200	6300	6160	7990	4310	6150	6226.78	1.76	69	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	351	-34.25	1.39	12	0.07	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
13	20230830	131552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	70	2	1.14	20380100	3272	43.61	6200	6300	6160	7990	4310	6150	6228.64	1.76	199	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	353	-34.36	1.39	12	0.06	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
14	20230830	121602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	100	2	1.63	12197160	1962	26.15	6200	6300	6160	7990	4310	6150	6216.70	1.76	401	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	354	-34.53	1.40	12	0.03	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
15	20230830	112132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	80	2	1.30	10708790	1724	22.98	6200	6300	6160	7990	4310	6150	6211.60	1.76	374	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	353	-34.42	1.39	12	0.03	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
16	20230830	101653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	50	2	0.81	7229580	1165	15.53	6200	6300	6160	7990	4310	6150	6205.65	1.76	81	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	351	-34.25	1.39	12	0.02	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
17	20230830	091552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	30	2	0.49	2552370	411	5.48	6200	6300	6160	7990	4310	6150	6210.15	1.76	-3	6450	6300	6180	6030	5910	6240	5970	28	1840	500	3930	10	1	5667658	350	-34.14	1.38	12	0.01	-181.00	4467.00	11000	20220906	-43.82	5880	20221013	5.10	9280	-33.41	20230320	5880	5.10	20230726	11000	-43.82	20220906	5880	5.10	20221013	1.30	N	361670	500	28 억	99733	N	N	N	N
18	20230829	161212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-130	5	-2.07	46833290	7503	109.06	6280	6330	6060	8160	4400	6280	6242.39	1.74	848	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	349	-33.98	1.38	12	0.13	-181.00	4467.00	11000	20220906	-44.09	5880	20221013	4.59	9280	-33.73	20230320	5880	4.59	20230726	11000	-44.09	20220906	5880	4.59	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
19	20230829	151507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-20	5	-0.32	46063770	7378	107.24	6280	6330	6060	8160	4400	6280	6243.40	1.74	825	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	355	-34.59	1.40	12	0.13	-181.00	4467.00	11000	20220906	-43.09	5880	20221013	6.46	9280	-32.54	20230320	5880	6.46	20230726	11000	-43.09	20220906	5880	6.46	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
20	20230829	141652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	0	3	0.00	23487450	3772	54.83	6280	6330	6060	8160	4400	6280	6226.79	1.74	650	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	356	-34.70	1.41	12	0.07	-181.00	4467.00	11000	20220906	-42.91	5880	20221013	6.80	9280	-32.33	20230320	5880	6.80	20230726	11000	-42.91	20220906	5880	6.80	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
21	20230829	131543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	10	2	0.16	22595530	3630	52.76	6280	6330	6060	8160	4400	6280	6224.66	1.74	608	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	356	-34.75	1.41	12	0.06	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
22	20230829	121653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	10	2	0.16	20975560	3371	49.00	6280	6330	6060	8160	4400	6280	6222.36	1.74	548	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	356	-34.75	1.41	12	0.06	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
23	20230829	112355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	20	2	0.32	16100050	2594	37.70	6280	6330	6060	8160	4400	6280	6206.65	1.74	418	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	357	-34.81	1.41	12	0.05	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
24	20230829	101749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-90	5	-1.43	15367440	2477	36.00	6280	6330	6060	8160	4400	6280	6204.05	1.74	443	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	351	-34.20	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
25	20230829	091151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	10	2	0.16	9682780	1554	22.59	6280	6330	6060	8160	4400	6280	6230.88	1.74	6	6466	6372	6216	6122	5966	6420	6170	28	1880	500	4010	10	1	5667658	356	-34.75	1.41	12	0.03	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.31	N	361670	500	28 억	98885	N	N	N	N
26	20230828	161136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	160	2	2.61	42767280	6880	203.85	6120	6310	6060	7950	4290	6120	6216.16	1.73	13	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	356	-34.70	1.41	12	0.12	-181.00	4467.00	11000	20220906	-42.91	5880	20221013	6.80	9280	-32.33	20230320	5880	6.80	20230726	11000	-42.91	20220906	5880	6.80	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
27	20230828	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	180	2	2.94	38458960	6193	183.50	6120	6310	6060	7950	4290	6120	6210.07	1.73	-130	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	357	-34.81	1.41	12	0.11	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
28	20230828	141149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	120	2	1.96	21764060	3520	104.30	6120	6250	6060	7950	4290	6120	6182.97	1.73	311	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	354	-34.48	1.40	12	0.06	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
29	20230828	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	100	2	1.63	19828370	3209	95.08	6120	6250	6060	7950	4290	6120	6178.99	1.73	255	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	353	-34.36	1.39	12	0.06	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
30	20230828	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	100	2	1.63	15589740	2525	74.81	6120	6250	6060	7950	4290	6120	6174.15	1.73	-46	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	353	-34.36	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
31	20230828	111145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	90	2	1.47	14102650	2286	67.73	6120	6250	6060	7950	4290	6120	6169.14	1.73	-105	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	352	-34.31	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
32	20230828	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	20	2	0.33	6372090	1042	30.87	6120	6180	6060	7950	4290	6120	6115.25	1.73	-190	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	348	-33.92	1.37	12	0.02	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
33	20230828	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-60	5	-0.98	5969610	976	28.92	6120	6180	6060	7950	4290	6120	6116.40	1.73	-194	6233	6176	6133	6076	6033	6170	6070	28	1830	500	3910	10	1	5667658	343	-33.48	1.36	12	0.02	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.27	N	361670	500	28 억	97872	N	N	N	N
34	20230825	161139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	0	3	0.00	20725690	3375	15.60	6120	6190	6090	7950	4290	6120	6140.95	1.73	-366	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	347	-33.81	1.37	12	0.06	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
35	20230825	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	40	2	0.65	19666530	3202	14.80	6120	6190	6090	7950	4290	6120	6141.95	1.73	-366	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	349	-34.03	1.38	12	0.06	-181.00	4467.00	11000	20220906	-44.00	5880	20221013	4.76	9280	-33.62	20230320	5880	4.76	20230726	11000	-44.00	20220906	5880	4.76	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
36	20230825	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-20	5	-0.33	16581120	2697	12.47	6120	6190	6090	7950	4290	6120	6147.99	1.73	-366	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	346	-33.70	1.37	12	0.05	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
37	20230825	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-10	5	-0.16	15088290	2453	11.34	6120	6190	6090	7950	4290	6120	6150.95	1.73	-366	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	346	-33.76	1.37	12	0.04	-181.00	4467.00	11000	20220906	-44.45	5880	20221013	3.91	9280	-34.16	20230320	5880	3.91	20230726	11000	-44.45	20220906	5880	3.91	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
38	20230825	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	20	2	0.33	13840790	2249	10.40	6120	6190	6090	7950	4290	6120	6154.20	1.73	-366	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	348	-33.92	1.37	12	0.04	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
39	20230825	111141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	20	2	0.33	13834650	2248	10.39	6120	6190	6090	7950	4290	6120	6154.20	1.73	-366	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	348	-33.92	1.37	12	0.04	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
40	20230825	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	40	2	0.65	8847690	1434	6.63	6120	6190	6090	7950	4290	6120	6169.94	1.73	-381	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	349	-34.03	1.38	12	0.03	-181.00	4467.00	11000	20220906	-44.00	5880	20221013	4.76	9280	-33.62	20230320	5880	4.76	20230726	11000	-44.00	20220906	5880	4.76	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
41	20230825	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	60	2	0.98	4456240	723	3.34	6120	6190	6090	7950	4290	6120	6163.54	1.73	-357	6613	6366	6203	5956	5793	6285	5875	28	1830	500	3910	10	1	5667658	350	-34.14	1.38	12	0.01	-181.00	4467.00	11000	20220906	-43.82	5880	20221013	5.10	9280	-33.41	20230320	5880	5.10	20230726	11000	-43.82	20220906	5880	5.10	20221013	1.26	N	361670	500	28 억	98238	N	N	N	N
42	20230824	161134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-100	5	-1.61	133715870	21629	451.92	6160	6450	6040	8080	4360	6220	6182.25	1.72	236	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	347	-33.81	1.37	12	0.38	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
43	20230824	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	128892690	20842	435.48	6160	6450	6040	8080	4360	6220	6184.28	1.72	789	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	353	-34.36	1.39	12	0.37	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
44	20230824	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-30	5	-0.48	34850940	5666	118.39	6160	6250	6070	8080	4360	6220	6150.89	1.72	463	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	351	-34.20	1.39	12	0.10	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
45	20230824	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-70	5	-1.13	29947130	4873	101.82	6160	6250	6070	8080	4360	6220	6145.52	1.72	512	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	349	-33.98	1.38	12	0.09	-181.00	4467.00	11000	20220906	-44.09	5880	20221013	4.59	9280	-33.73	20230320	5880	4.59	20230726	11000	-44.09	20220906	5880	4.59	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
46	20230824	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-130	5	-2.09	25997930	4228	88.34	6160	6250	6070	8080	4360	6220	6148.99	1.72	426	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	345	-33.65	1.36	12	0.07	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
47	20230824	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-60	5	-0.96	15921680	2575	53.80	6160	6250	6080	8080	4360	6220	6183.18	1.72	202	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	349	-34.03	1.38	12	0.05	-181.00	4467.00	11000	20220906	-44.00	5880	20221013	4.76	9280	-33.62	20230320	5880	4.76	20230726	11000	-44.00	20220906	5880	4.76	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
48	20230824	101131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-30	5	-0.48	14923060	2413	50.42	6160	6250	6080	8080	4360	6220	6184.44	1.72	77	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	351	-34.20	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
49	20230824	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	30	2	0.48	6183930	998	20.85	6160	6250	6160	8080	4360	6220	6196.32	1.72	-89	6500	6360	6190	6050	5880	6275	5965	28	1860	500	3980	10	1	5667658	354	-34.53	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.26	N	361670	500	28 억	97491	N	N	N	N
50	20230823	161128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-50	5	-0.80	29261390	4746	49.75	6330	6330	6020	8150	4390	6270	6165.48	1.74	-1920	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	353	-34.36	1.39	12	0.08	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
51	20230823	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-170	5	-2.71	25544980	4144	43.44	6330	6330	6020	8150	4390	6270	6164.33	1.74	-1893	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	346	-33.70	1.37	12	0.07	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
52	20230823	141135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-50	5	-0.80	16042620	2594	27.19	6330	6330	6020	8150	4390	6270	6184.51	1.74	-597	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	353	-34.36	1.39	12	0.05	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
53	20230823	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-120	5	-1.91	14025210	2271	23.81	6330	6330	6020	8150	4390	6270	6175.79	1.74	-373	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	349	-33.98	1.38	12	0.04	-181.00	4467.00	11000	20220906	-44.09	5880	20221013	4.59	9280	-33.73	20230320	5880	4.59	20230726	11000	-44.09	20220906	5880	4.59	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
54	20230823	121135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-40	5	-0.64	14006760	2268	23.78	6330	6330	6020	8150	4390	6270	6175.82	1.74	-373	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	353	-34.42	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
55	20230823	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-70	5	-1.12	10682250	1732	18.16	6330	6330	6020	8150	4390	6270	6167.58	1.74	-146	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	351	-34.25	1.39	12	0.03	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
56	20230823	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-70	5	-1.12	6254880	1012	10.61	6330	6330	6020	8150	4390	6270	6180.71	1.74	-110	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	351	-34.25	1.39	12	0.02	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
57	20230823	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	0	3	0.00	5294290	857	8.98	6330	6330	6020	8150	4390	6270	6177.70	1.74	-109	6450	6360	6210	6120	5970	6405	6165	28	1880	500	4010	10	1	5667658	355	-34.64	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.26	N	361670	500	28 억	98411	N	N	N	N
58	20230822	161123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	170	2	2.79	58424870	9539	160.97	6250	6300	6060	7930	4270	6100	6124.84	1.72	968	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	355	-34.64	1.40	12	0.17	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
59	20230822	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	50	2	0.82	44942010	7337	123.81	6250	6300	6060	7930	4270	6100	6125.39	1.72	874	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	349	-33.98	1.38	12	0.13	-181.00	4467.00	11000	20220906	-44.09	5880	20221013	4.59	9280	-33.73	20230320	5880	4.59	20230726	11000	-44.09	20220906	5880	4.59	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
60	20230822	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-20	5	-0.33	43214690	7055	119.05	6250	6300	6060	7930	4270	6100	6125.40	1.72	950	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	345	-33.59	1.36	12	0.12	-181.00	4467.00	11000	20220906	-44.73	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	11000	-44.73	20220906	5880	3.40	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
61	20230822	131121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-30	5	-0.49	42398680	6921	116.79	6250	6300	6060	7930	4270	6100	6126.09	1.72	908	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	344	-33.54	1.36	12	0.12	-181.00	4467.00	11000	20220906	-44.82	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	11000	-44.82	20220906	5880	3.23	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
62	20230822	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-10	5	-0.16	34964590	5699	96.17	6250	6300	6060	7930	4270	6100	6135.21	1.72	638	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	345	-33.65	1.36	12	0.10	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
63	20230822	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	25639490	4168	70.33	6250	6300	6100	7930	4270	6100	6151.51	1.72	354	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	346	-33.70	1.37	12	0.07	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
64	20230822	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	90	2	1.48	15367960	2505	42.27	6250	6250	6100	7930	4270	6100	6134.91	1.72	-11	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	351	-34.20	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
65	20230822	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	10	2	0.16	1963010	320	5.40	6250	6250	6100	7930	4270	6100	6134.41	1.72	-78	6446	6272	6186	6012	5926	6230	5970	28	1830	500	3900	10	1	5667658	346	-33.76	1.37	12	0.01	-181.00	4467.00	11000	20220906	-44.45	5880	20221013	3.91	9280	-34.16	20230320	5880	3.91	20230726	11000	-44.45	20220906	5880	3.91	20221013	1.29	N	361670	500	28 억	97443	N	N	N	N
66	20230821	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-160	5	-2.56	35021420	5625	38.32	6240	6360	6100	8130	4390	6260	6226.03	1.71	694	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	346	-33.70	1.37	12	0.10	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
67	20230821	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-120	5	-1.92	33521100	5381	36.66	6240	6360	6100	8130	4390	6260	6229.53	1.71	644	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	348	-33.92	1.37	12	0.09	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
68	20230821	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-40	5	-0.64	26379500	4218	28.73	6240	6360	6220	8130	4390	6260	6254.03	1.71	528	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	353	-34.36	1.39	12	0.07	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
69	20230821	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-20	5	-0.32	20830060	3327	22.66	6240	6360	6230	8130	4390	6260	6260.91	1.71	363	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	354	-34.48	1.40	12	0.06	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
70	20230821	121127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-20	5	-0.32	15494200	2472	16.84	6240	6360	6230	8130	4390	6260	6267.88	1.71	264	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	354	-34.48	1.40	12	0.04	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
71	20230821	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	50	2	0.80	14332710	2286	15.57	6240	6360	6230	8130	4390	6260	6269.78	1.71	256	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	358	-34.86	1.41	12	0.04	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
72	20230821	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	30	2	0.48	9652340	1541	10.50	6240	6360	6230	8130	4390	6260	6263.69	1.71	-48	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	356	-34.75	1.41	12	0.03	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
73	20230821	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	0	3	0.00	6258470	1003	6.83	6240	6260	6230	8130	4390	6260	6239.75	1.71	-141	6466	6362	6236	6132	6006	6415	6185	28	1870	500	4000	10	1	5667658	355	-34.59	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.09	5880	20221013	6.46	9280	-32.54	20230320	5880	6.46	20230726	11000	-43.09	20220906	5880	6.46	20221013	1.30	N	361670	500	28 억	96749	N	N	N	N
74	20230818	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	91251260	14680	113.47	6170	6340	6110	8150	4390	6270	6215.98	1.69	788	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	355	-34.59	1.40	12	0.26	-181.00	4467.00	11000	20220906	-43.09	5880	20221013	6.46	9280	-32.54	20230320	5880	6.46	20230726	11000	-43.09	20220906	5880	6.46	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
75	20230818	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-60	5	-0.96	80969930	13026	100.69	6170	6340	6110	8150	4390	6270	6216.02	1.69	774	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	352	-34.31	1.39	12	0.23	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
76	20230818	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-130	5	-2.07	60943780	9777	75.57	6170	6340	6110	8150	4390	6270	6233.38	1.69	1065	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	348	-33.92	1.37	12	0.17	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
77	20230818	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-150	5	-2.39	53509470	8564	66.20	6170	6340	6120	8150	4390	6270	6248.19	1.69	1026	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	347	-33.81	1.37	12	0.15	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
78	20230818	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-50	5	-0.80	48186610	7699	59.51	6170	6340	6160	8150	4390	6270	6258.81	1.69	967	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	353	-34.36	1.39	12	0.14	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
79	20230818	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-50	5	-0.80	34857100	5547	42.88	6170	6340	6170	8150	4390	6270	6283.96	1.69	838	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	353	-34.36	1.39	12	0.10	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
80	20230818	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	30	2	0.48	17696900	2817	21.77	6170	6340	6170	8150	4390	6270	6282.18	1.69	729	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	357	-34.81	1.41	12	0.05	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
81	20230818	091122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-60	5	-0.96	1126690	182	1.41	6170	6270	6170	8150	4390	6270	6190.60	1.69	-17	6543	6406	6163	6026	5783	6475	6095	28	1880	500	4010	10	1	5667658	352	-34.31	1.39	12	0.00	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.40	N	361670	500	28 억	95961	N	N	N	N
82	20230817	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	190	2	3.12	79425230	12937	48.33	5920	6300	5920	7900	4260	6080	6139.39	1.70	-439	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	355	-34.64	1.40	12	0.23	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
83	20230817	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	190	2	3.12	78703950	12822	47.90	5920	6270	5920	7900	4260	6080	6138.20	1.70	-440	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	355	-34.64	1.40	12	0.23	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
84	20230817	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	170	2	2.80	50501880	8283	30.94	5920	6250	5920	7900	4260	6080	6097.05	1.70	-504	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	354	-34.53	1.40	12	0.15	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
85	20230817	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	140	2	2.30	44352720	7298	27.26	5920	6250	5920	7900	4260	6080	6077.38	1.70	-622	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	353	-34.36	1.39	12	0.13	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
86	20230817	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	50	2	0.82	32688280	5426	20.27	5920	6230	5920	7900	4260	6080	6024.38	1.70	-387	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	347	-33.87	1.37	12	0.10	-181.00	4467.00	11000	20220906	-44.27	5880	20221013	4.25	9280	-33.94	20230320	5880	4.25	20230726	11000	-44.27	20220906	5880	4.25	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
87	20230817	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-50	5	-0.82	20562160	3434	12.83	5920	6030	5920	7900	4260	6080	5987.82	1.70	-360	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	342	-33.31	1.35	12	0.06	-181.00	4467.00	11000	20220906	-45.18	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	11000	-45.18	20220906	5880	2.55	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
88	20230817	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-60	5	-0.99	11119710	1853	6.92	5920	6030	5920	7900	4260	6080	6000.92	1.70	-392	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	341	-33.26	1.35	12	0.03	-181.00	4467.00	11000	20220906	-45.27	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	11000	-45.27	20220906	5880	2.38	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
89	20230817	091106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-120	5	-1.97	2770200	463	1.73	5920	6030	5920	7900	4260	6080	5983.15	1.70	-162	6273	6176	6033	5936	5793	6225	5985	28	1820	500	3890	10	1	5667658	338	-32.93	1.33	12	0.01	-181.00	4467.00	11000	20220906	-45.82	5880	20221013	1.36	9280	-35.78	20230320	5880	1.36	20230726	11000	-45.82	20220906	5880	1.36	20221013	1.40	N	361670	500	28 억	96400	N	N	N	N
90	20230816	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-60	5	-0.98	159754530	26769	213.37	6030	6130	5890	7980	4300	6140	5967.89	1.72	429	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	345	-33.59	1.36	12	0.47	-181.00	4467.00	11000	20220906	-44.73	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	11000	-44.73	20220906	5880	3.40	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
91	20230816	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-50	5	-0.81	154811420	25956	206.89	6030	6130	5890	7980	4300	6140	5964.38	1.72	567	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	345	-33.65	1.36	12	0.46	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
92	20230816	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-150	5	-2.44	141795730	23809	189.77	6030	6080	5890	7980	4300	6140	5955.55	1.72	1188	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	339	-33.09	1.34	12	0.42	-181.00	4467.00	11000	20220906	-45.55	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	11000	-45.55	20220906	5880	1.87	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
93	20230816	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-130	5	-2.12	139032120	23351	186.12	6030	6080	5890	7980	4300	6140	5954.01	1.72	1331	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	341	-33.20	1.35	12	0.41	-181.00	4467.00	11000	20220906	-45.36	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	11000	-45.36	20220906	5880	2.21	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
94	20230816	121127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-100	5	-1.63	138416410	23249	185.31	6030	6080	5890	7980	4300	6140	5953.65	1.72	1319	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	342	-33.37	1.35	12	0.41	-181.00	4467.00	11000	20220906	-45.09	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	11000	-45.09	20220906	5880	2.72	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
95	20230816	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-170	5	-2.77	125479760	21097	168.16	6030	6030	5890	7980	4300	6140	5947.75	1.72	445	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	338	-32.98	1.34	12	0.37	-181.00	4467.00	11000	20220906	-45.73	5880	20221013	1.53	9280	-35.67	20230320	5880	1.53	20230726	11000	-45.73	20220906	5880	1.53	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
96	20230816	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-190	5	-3.09	114432290	19242	153.37	6030	6030	5890	7980	4300	6140	5947.01	1.72	173	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	337	-32.87	1.33	12	0.34	-181.00	4467.00	11000	20220906	-45.91	5880	20221013	1.19	9280	-35.88	20230320	5880	1.19	20230726	11000	-45.91	20220906	5880	1.19	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
97	20230816	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-160	5	-2.61	32327690	5415	43.16	6030	6030	5890	7980	4300	6140	5970.03	1.72	29	6473	6306	6203	6036	5933	6255	5985	28	1840	500	3920	10	1	5667658	339	-33.04	1.34	12	0.10	-181.00	4467.00	11000	20220906	-45.64	5880	20221013	1.70	9280	-35.56	20230320	5880	1.70	20230726	11000	-45.64	20220906	5880	1.70	20221013	1.39	N	361670	500	28 억	97305	N	N	N	N
98	20230814	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-230	5	-3.61	77393400	12546	524.72	6370	6370	6100	8280	4460	6370	6168.77	1.72	-423	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	348	-33.92	1.37	12	0.22	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
99	20230814	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-220	5	-3.45	76453980	12393	518.32	6370	6370	6100	8280	4460	6370	6169.13	1.72	-270	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	349	-33.98	1.38	12	0.22	-181.00	4467.00	11000	20220906	-44.09	5880	20221013	4.59	9280	-33.73	20230320	5880	4.59	20230726	11000	-44.09	20220906	5880	4.59	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
100	20230814	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-170	5	-2.67	58715990	9505	397.53	6370	6370	6100	8280	4460	6370	6177.38	1.72	10	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	351	-34.25	1.39	12	0.17	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
101	20230814	131046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-180	5	-2.83	58133990	9411	393.60	6370	6370	6100	8280	4460	6370	6177.24	1.72	10	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	351	-34.20	1.39	12	0.17	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
102	20230814	121056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-60	5	-0.94	9621200	1529	63.95	6370	6370	6250	8280	4460	6370	6292.48	1.72	-447	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	358	-34.86	1.41	12	0.03	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
103	20230814	111048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-60	5	-0.94	9207740	1463	61.19	6370	6370	6250	8280	4460	6370	6293.74	1.72	-432	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	358	-34.86	1.41	12	0.03	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
104	20230814	101052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-60	5	-0.94	7494000	1189	49.73	6370	6370	6250	8280	4460	6370	6302.78	1.72	-354	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	358	-34.86	1.41	12	0.02	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
105	20230814	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-10	5	-0.16	1127390	177	7.40	6370	6370	6310	8280	4460	6370	6369.44	1.72	-4	6556	6462	6356	6262	6156	6410	6210	28	1910	500	4070	10	1	5667658	360	-35.14	1.42	12	0.00	-181.00	4467.00	11000	20220906	-42.18	5880	20221013	8.16	9280	-31.47	20230320	5880	8.16	20230726	11000	-42.18	20220906	5880	8.16	20221013	1.40	N	361670	500	28 억	97728	N	N	N	N
106	20230811	161049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	50	2	0.79	15185070	2390	40.65	6450	6450	6250	8210	4430	6320	6353.59	1.73	-214	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	361	-35.19	1.43	12	0.04	-181.00	4467.00	11000	20220906	-42.09	5880	20221013	8.33	9280	-31.36	20230320	5880	8.33	20230726	11000	-42.09	20220906	5880	8.33	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
107	20230811	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	40	2	0.63	12458720	1962	33.37	6450	6450	6250	8210	4430	6320	6350.01	1.73	-157	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	360	-35.14	1.42	12	0.03	-181.00	4467.00	11000	20220906	-42.18	5880	20221013	8.16	9280	-31.47	20230320	5880	8.16	20230726	11000	-42.18	20220906	5880	8.16	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
108	20230811	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	40	2	0.63	11012760	1735	29.51	6450	6450	6250	8210	4430	6320	6347.41	1.73	-154	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	360	-35.14	1.42	12	0.03	-181.00	4467.00	11000	20220906	-42.18	5880	20221013	8.16	9280	-31.47	20230320	5880	8.16	20230726	11000	-42.18	20220906	5880	8.16	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
109	20230811	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	40	2	0.63	8460400	1333	22.67	6450	6450	6250	8210	4430	6320	6346.89	1.73	-132	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	360	-35.14	1.42	12	0.02	-181.00	4467.00	11000	20220906	-42.18	5880	20221013	8.16	9280	-31.47	20230320	5880	8.16	20230726	11000	-42.18	20220906	5880	8.16	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
110	20230811	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	50	2	0.79	5592930	881	14.98	6450	6450	6250	8210	4430	6320	6348.39	1.73	-131	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	361	-35.19	1.43	12	0.02	-181.00	4467.00	11000	20220906	-42.09	5880	20221013	8.33	9280	-31.36	20230320	5880	8.33	20230726	11000	-42.09	20220906	5880	8.33	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
111	20230811	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	10	2	0.16	5421640	854	14.52	6450	6450	6250	8210	4430	6320	6348.52	1.73	-131	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	359	-34.97	1.42	12	0.02	-181.00	4467.00	11000	20220906	-42.45	5880	20221013	7.65	9280	-31.79	20230320	5880	7.65	20230726	11000	-42.45	20220906	5880	7.65	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
112	20230811	101025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	80	2	1.27	4447950	701	11.92	6450	6450	6250	8210	4430	6320	6345.15	1.73	-186	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	363	-35.36	1.43	12	0.01	-181.00	4467.00	11000	20220906	-41.82	5880	20221013	8.84	9280	-31.03	20230320	5880	8.84	20230726	11000	-41.82	20220906	5880	8.84	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
113	20230811	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-20	5	-0.32	1312870	208	3.54	6450	6450	6250	8210	4430	6320	6311.88	1.73	-177	6800	6560	6330	6090	5860	6680	6210	28	1890	500	4040	10	1	5667658	357	-34.81	1.41	12	0.00	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.41	N	361670	500	28 억	97942	N	N	N	N
114	20230810	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	110	2	1.77	36368410	5880	285.30	6210	6570	6100	8070	4350	6210	6185.10	1.74	-1072	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	358	-34.92	1.41	12	0.10	-181.00	4467.00	11000	20220906	-42.55	5880	20221013	7.48	9280	-31.90	20230320	5880	7.48	20230726	11000	-42.55	20220906	5880	7.48	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
115	20230810	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	60	2	0.97	35218480	5698	276.47	6210	6570	6100	8070	4350	6210	6180.85	1.74	-1072	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	355	-34.64	1.40	12	0.10	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
116	20230810	141025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-20	5	-0.32	33034360	5347	259.44	6210	6570	6100	8070	4350	6210	6178.11	1.74	-1055	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	351	-34.20	1.39	12	0.09	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
117	20230810	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-50	5	-0.81	28960830	4685	227.32	6210	6570	6100	8070	4350	6210	6181.61	1.74	-650	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	349	-34.03	1.38	12	0.08	-181.00	4467.00	11000	20220906	-44.00	5880	20221013	4.76	9280	-33.62	20230320	5880	4.76	20230726	11000	-44.00	20220906	5880	4.76	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
118	20230810	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	60	2	0.97	9098600	1455	70.60	6210	6570	6190	8070	4350	6210	6253.33	1.74	-646	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	355	-34.64	1.40	12	0.03	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
119	20230810	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	40	2	0.64	8829120	1412	68.51	6210	6570	6190	8070	4350	6210	6252.92	1.74	-618	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	354	-34.53	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
120	20230810	101031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	10	2	0.16	8561270	1369	66.42	6210	6570	6190	8070	4350	6210	6253.67	1.74	-615	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	353	-34.36	1.39	12	0.02	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
121	20230810	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	10	2	0.16	5784290	922	44.74	6210	6570	6210	8070	4350	6210	6273.63	1.74	-249	6323	6266	6183	6126	6043	6295	6155	28	1860	500	3970	10	1	5667658	353	-34.36	1.39	12	0.02	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.42	N	361670	500	28 억	98601	N	N	N	N
122	20230809	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	30	2	0.49	12741830	2061	18.78	6120	6240	6100	8030	4330	6180	6182.35	1.75	-96	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	352	-34.31	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
123	20230809	151014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	20	2	0.32	11071800	1791	16.32	6120	6240	6100	8030	4330	6180	6181.91	1.75	-91	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	351	-34.25	1.39	12	0.03	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
124	20230809	141011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	60	2	0.97	8573760	1386	12.63	6120	6240	6100	8030	4330	6180	6185.97	1.75	-90	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	354	-34.48	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
125	20230809	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	60	2	0.97	7945310	1285	11.71	6120	6240	6100	8030	4330	6180	6183.12	1.75	-89	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	354	-34.48	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
126	20230809	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	50	2	0.81	7616430	1232	11.22	6120	6240	6100	8030	4330	6180	6182.17	1.75	-89	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	353	-34.42	1.39	12	0.02	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
127	20230809	111024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	60	2	0.97	7286240	1179	10.74	6120	6240	6100	8030	4330	6180	6180.02	1.75	-36	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	354	-34.48	1.40	12	0.02	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
128	20230809	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-40	5	-0.65	4900110	794	7.23	6120	6240	6100	8030	4330	6180	6171.42	1.75	54	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	348	-33.92	1.37	12	0.01	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
129	20230809	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-60	5	-0.97	48960	8	0.07	6120	6120	6120	8030	4330	6180	6120.00	1.75	0	6473	6326	6163	6016	5853	6400	6090	28	1850	500	3950	10	1	5667658	347	-33.81	1.37	12	0.00	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.43	N	361670	500	28 억	99197	N	N	N	N
130	20230808	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	40	2	0.65	66581140	10900	93.12	6170	6310	6000	7980	4300	6140	6108.22	1.80	0	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	350	-34.14	1.38	12	0.19	-181.00	4467.00	11000	20220906	-43.82	5880	20221013	5.10	9280	-33.41	20230320	5880	5.10	20230726	11000	-43.82	20220906	5880	5.10	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
131	20230808	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-40	5	-0.65	62551700	10243	87.51	6170	6310	6000	7980	4300	6140	6106.78	1.80	232	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	346	-33.70	1.37	12	0.18	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
132	20230808	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-40	5	-0.65	56339300	9224	78.80	6170	6310	6000	7980	4300	6140	6107.90	1.80	189	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	346	-33.70	1.37	12	0.16	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
133	20230808	131009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-80	5	-1.30	51333740	8408	71.83	6170	6310	6000	7980	4300	6140	6105.34	1.80	146	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	343	-33.48	1.36	12	0.15	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
134	20230808	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-90	5	-1.47	44621400	7306	62.42	6170	6310	6000	7980	4300	6140	6107.50	1.80	-321	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	343	-33.43	1.35	12	0.13	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
135	20230808	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-80	5	-1.30	34212210	5600	47.84	6170	6310	6000	7980	4300	6140	6109.32	1.80	-540	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	343	-33.48	1.36	12	0.10	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
136	20230808	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	60	2	0.98	11546820	1869	15.97	6170	6310	6000	7980	4300	6140	6178.07	1.80	611	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	351	-34.25	1.39	12	0.03	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
137	20230808	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-90	5	-1.47	2613200	427	3.65	6170	6170	6000	7980	4300	6140	6119.91	1.80	16	6346	6242	6186	6082	6026	6215	6055	28	1840	500	3920	10	1	5667658	343	-33.43	1.35	12	0.01	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.43	N	361670	500	28 억	102210	N	N	N	N
138	20230807	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-170	5	-2.69	69450580	11268	226.95	6250	6290	6130	8200	4420	6310	6163.52	1.81	-369	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	348	-33.92	1.37	12	0.20	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
139	20230807	151014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-120	5	-1.90	60530690	9816	197.70	6250	6290	6130	8200	4420	6310	6166.53	1.81	-95	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	351	-34.20	1.39	12	0.17	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
140	20230807	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-110	5	-1.74	52855010	8570	172.61	6250	6290	6130	8200	4420	6310	6167.45	1.81	-321	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	351	-34.25	1.39	12	0.15	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
141	20230807	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-70	5	-1.11	52302730	8481	170.82	6250	6290	6130	8200	4420	6310	6167.05	1.81	-350	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	354	-34.48	1.40	12	0.15	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
142	20230807	121008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	47455770	7704	155.17	6250	6250	6130	8200	4420	6310	6159.89	1.81	-371	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	353	-34.36	1.39	12	0.14	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
143	20230807	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-170	5	-2.69	44601480	7242	145.86	6250	6250	6130	8200	4420	6310	6158.72	1.81	-371	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	348	-33.92	1.37	12	0.13	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
144	20230807	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	16307610	2640	53.17	6250	6250	6150	8200	4420	6310	6177.12	1.81	-401	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	353	-34.36	1.39	12	0.05	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
145	20230807	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-80	5	-1.27	1908910	306	6.16	6250	6250	6180	8200	4420	6310	6238.27	1.81	-195	6390	6350	6270	6230	6150	6370	6250	28	1890	500	4030	10	1	5667658	353	-34.42	1.39	12	0.01	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.43	N	361670	500	28 억	102580	N	N	N	N
146	20230804	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	0	3	0.00	30968980	4965	46.39	6310	6310	6190	8200	4420	6310	6237.46	1.86	-2651	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	358	-34.86	1.41	12	0.09	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
147	20230804	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-60	5	-0.95	24760930	3980	37.19	6310	6310	6190	8200	4420	6310	6221.34	1.86	-2575	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	354	-34.53	1.40	12	0.07	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
148	20230804	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	23298410	3746	35.00	6310	6310	6190	8200	4420	6310	6219.54	1.86	-2365	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	353	-34.36	1.39	12	0.07	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
149	20230804	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-70	5	-1.11	21327030	3430	32.05	6310	6310	6190	8200	4420	6310	6217.79	1.86	-2246	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	354	-34.48	1.40	12	0.06	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
150	20230804	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-90	5	-1.43	13573780	2180	20.37	6310	6310	6190	8200	4420	6310	6226.50	1.86	-1014	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	353	-34.36	1.39	12	0.04	-181.00	4467.00	11000	20220906	-43.45	5880	20221013	5.78	9280	-32.97	20230320	5880	5.78	20230726	11000	-43.45	20220906	5880	5.78	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
151	20230804	111007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-80	5	-1.27	10689970	1716	16.03	6310	6310	6190	8200	4420	6310	6229.59	1.86	-563	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	353	-34.42	1.39	12	0.03	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
152	20230804	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-70	5	-1.11	9301860	1493	13.95	6310	6310	6190	8200	4420	6310	6230.31	1.86	-341	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	354	-34.48	1.40	12	0.03	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	5880	6.12	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
153	20230804	090949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-120	5	-1.90	734420	118	1.10	6310	6310	6190	8200	4420	6310	6223.90	1.86	-110	6670	6490	6350	6170	6030	6420	6100	28	1890	500	4030	10	1	5667658	351	-34.20	1.39	12	0.00	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.43	N	361670	500	28 억	105230	N	N	N	N
154	20230803	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-110	5	-1.71	67381880	10702	109.85	6360	6530	6210	8340	4500	6420	6296.19	1.90	-1428	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	358	-34.86	1.41	12	0.19	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
155	20230803	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-130	5	-2.02	48642240	7728	79.33	6360	6530	6210	8340	4500	6420	6294.29	1.90	-1579	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	356	-34.75	1.41	12	0.14	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
156	20230803	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-130	5	-2.02	36048870	5724	58.76	6360	6530	6210	8340	4500	6420	6297.85	1.90	-1526	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	356	-34.75	1.41	12	0.10	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
157	20230803	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-150	5	-2.34	33619950	5338	54.79	6360	6530	6210	8340	4500	6420	6298.23	1.90	-1435	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	355	-34.64	1.40	12	0.09	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
158	20230803	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-120	5	-1.87	28129840	4466	45.84	6360	6530	6210	8340	4500	6420	6298.67	1.90	-1454	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	357	-34.81	1.41	12	0.08	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
159	20230803	110947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-190	5	-2.96	21927630	3475	35.67	6360	6530	6210	8340	4500	6420	6310.11	1.90	-1499	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	353	-34.42	1.39	12	0.06	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
160	20230803	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-30	5	-0.47	8528080	1345	13.81	6360	6530	6210	8340	4500	6420	6340.58	1.90	-690	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	362	-35.30	1.43	12	0.02	-181.00	4467.00	11000	20220906	-41.91	5880	20221013	8.67	9280	-31.14	20230320	5880	8.67	20230726	11000	-41.91	20220906	5880	8.67	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
161	20230803	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-170	5	-2.65	494770	78	0.80	6360	6360	6250	8340	4500	6420	6343.21	1.90	-25	6700	6560	6410	6270	6120	6630	6340	28	1920	500	4100	10	1	5667658	354	-34.53	1.40	12	0.00	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.43	N	361670	500	28 억	107504	N	N	N	N
162	20230802	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	110	2	1.74	62561990	9742	155.90	6370	6550	6260	8200	4420	6310	6421.89	1.92	338	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	364	-35.47	1.44	12	0.17	-181.00	4467.00	11000	20220906	-41.64	5880	20221013	9.18	9280	-30.82	20230320	5880	9.18	20230726	11000	-41.64	20220906	5880	9.18	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
163	20230802	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	130	2	2.06	62246930	9693	155.11	6370	6550	6260	8200	4420	6310	6421.84	1.92	305	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	365	-35.58	1.44	12	0.17	-181.00	4467.00	11000	20220906	-41.45	5880	20221013	9.52	9280	-30.60	20230320	5880	9.52	20230726	11000	-41.45	20220906	5880	9.52	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
164	20230802	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	170	2	2.69	57347510	8935	142.98	6370	6550	6260	8200	4420	6310	6418.30	1.92	684	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	367	-35.80	1.45	12	0.16	-181.00	4467.00	11000	20220906	-41.09	5880	20221013	10.20	9280	-30.17	20230320	5880	10.20	20230726	11000	-41.09	20220906	5880	10.20	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
165	20230802	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	170	2	2.69	48024450	7472	119.57	6370	6550	6260	8200	4420	6310	6427.26	1.92	1061	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	367	-35.80	1.45	12	0.13	-181.00	4467.00	11000	20220906	-41.09	5880	20221013	10.20	9280	-30.17	20230320	5880	10.20	20230726	11000	-41.09	20220906	5880	10.20	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
166	20230802	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	160	2	2.54	46051820	7167	114.69	6370	6550	6260	8200	4420	6310	6425.54	1.92	1074	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	367	-35.75	1.45	12	0.13	-181.00	4467.00	11000	20220906	-41.18	5880	20221013	10.03	9280	-30.28	20230320	5880	10.03	20230726	11000	-41.18	20220906	5880	10.03	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
167	20230802	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	170	2	2.69	37921580	5915	94.66	6370	6550	6260	8200	4420	6310	6411.09	1.92	569	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	367	-35.80	1.45	12	0.10	-181.00	4467.00	11000	20220906	-41.09	5880	20221013	10.20	9280	-30.17	20230320	5880	10.20	20230726	11000	-41.09	20220906	5880	10.20	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
168	20230802	100945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-10	5	-0.16	4308290	684	10.95	6370	6370	6260	8200	4420	6310	6298.67	1.92	-51	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	357	-34.81	1.41	12	0.01	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
169	20230802	090944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	0	3	0.00	770700	122	1.95	6370	6370	6310	8200	4420	6310	6317.21	1.92	-102	6436	6372	6286	6222	6136	6330	6180	28	1890	500	4030	10	1	5667658	358	-34.86	1.41	12	0.00	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.44	N	361670	500	28 억	108623	N	N	N	N
170	20230801	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	10	2	0.16	39212390	6249	63.60	6350	6350	6200	8190	4410	6300	6274.99	1.93	-677	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	358	-34.86	1.41	12	0.11	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
171	20230801	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	35627150	5680	57.81	6350	6350	6200	8190	4410	6300	6272.39	1.93	-677	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	357	-34.81	1.41	12	0.10	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
172	20230801	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-20	5	-0.32	32436170	5173	52.65	6350	6350	6200	8190	4410	6300	6270.28	1.93	-680	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	356	-34.70	1.41	12	0.09	-181.00	4467.00	11000	20220906	-42.91	5880	20221013	6.80	9280	-32.33	20230320	5880	6.80	20230726	11000	-42.91	20220906	5880	6.80	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
173	20230801	130935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	28160290	4493	45.73	6350	6350	6200	8190	4410	6300	6267.59	1.93	-472	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	357	-34.81	1.41	12	0.08	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
174	20230801	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	22768030	3638	37.03	6350	6350	6200	8190	4410	6300	6258.39	1.93	-167	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	357	-34.81	1.41	12	0.06	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
175	20230801	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	20	2	0.32	21310340	3407	34.68	6350	6350	6200	8190	4410	6300	6254.87	1.93	-169	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	358	-34.92	1.41	12	0.06	-181.00	4467.00	11000	20220906	-42.55	5880	20221013	7.48	9280	-31.90	20230320	5880	7.48	20230726	11000	-42.55	20220906	5880	7.48	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
176	20230801	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-30	5	-0.48	18774380	3004	30.58	6350	6350	6200	8190	4410	6300	6249.79	1.93	-80	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	355	-34.64	1.40	12	0.05	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N
177	20230801	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	10	2	0.16	4505010	715	7.28	6350	6350	6300	8190	4410	6300	6300.71	1.93	-5	6366	6332	6266	6232	6166	6350	6250	28	1890	500	4030	10	1	5667658	358	-34.86	1.41	12	0.01	-181.00	4467.00	11000	20220906	-42.64	5880	20221013	7.31	9280	-32.00	20230320	5880	7.31	20230726	11000	-42.64	20220906	5880	7.31	20221013	1.45	N	361670	500	28 억	109300	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History