KissMeData/262260/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-10	5	-0.06	1323956260	84187	53.44	15710	15890	15600	20350	10990	15690	15726.50	4.75	-16176	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2268	-147.92	3.75	12	0.58	-106.00	4180.00	22500	20230720	-30.31	10300	20221229	52.23	22500	-30.31	20230720	10800	45.19	20230106	22500	-30.31	20230720	10300	52.23	20221229	3.33	N	262260	500	72 억	686237	N	N	6	N	N
3	20230831	151332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	-40	5	-0.25	1286666850	81809	51.93	15710	15890	15600	20350	10990	15690	15727.69	4.75	-17132	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2263	-147.64	3.74	12	0.57	-106.00	4180.00	22500	20230720	-30.44	10300	20221229	51.94	22500	-30.44	20230720	10800	44.91	20230106	22500	-30.44	20230720	10300	51.94	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
4	20230831	141446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	-20	5	-0.13	1137820150	72318	45.91	15710	15890	15600	20350	10990	15690	15733.57	4.75	-16651	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2266	-147.83	3.75	12	0.50	-106.00	4180.00	22500	20230720	-30.36	10300	20221229	52.14	22500	-30.36	20230720	10800	45.09	20230106	22500	-30.36	20230720	10300	52.14	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
5	20230831	131408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	-60	5	-0.38	988925820	62798	39.86	15710	15890	15630	20350	10990	15690	15747.73	4.75	-15388	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2260	-147.45	3.74	12	0.43	-106.00	4180.00	22500	20230720	-30.53	10300	20221229	51.75	22500	-30.53	20230720	10800	44.72	20230106	22500	-30.53	20230720	10300	51.75	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
6	20230831	121458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	10	2	0.06	776603070	49251	31.26	15710	15890	15660	20350	10990	15690	15768.27	4.75	-9015	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2270	-148.11	3.76	12	0.34	-106.00	4180.00	22500	20230720	-30.22	10300	20221229	52.43	22500	-30.22	20230720	10800	45.37	20230106	22500	-30.22	20230720	10300	52.43	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
7	20230831	111931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	0	3	0.00	669275830	42425	26.93	15710	15890	15660	20350	10990	15690	15775.51	4.75	-7890	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2269	-148.02	3.75	12	0.29	-106.00	4180.00	22500	20230720	-30.27	10300	20221229	52.33	22500	-30.27	20230720	10800	45.28	20230106	22500	-30.27	20230720	10300	52.33	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
8	20230831	101549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15760	70	2	0.45	502537080	31831	20.21	15710	15890	15660	20350	10990	15690	15787.66	4.75	-2959	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2279	-148.68	3.77	12	0.22	-106.00	4180.00	22500	20230720	-29.96	10300	20221229	53.01	22500	-29.96	20230720	10800	45.93	20230106	22500	-29.96	20230720	10300	53.01	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
9	20230831	091415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15840	150	2	0.96	205318610	13040	8.28	15710	15890	15660	20350	10990	15690	15745.29	4.75	-403	16310	16000	15820	15510	15330	15910	15420	72	4660	500	11290	10	1	14461554	2291	-149.43	3.79	12	0.09	-106.00	4180.00	22500	20230720	-29.60	10300	20221229	53.79	22500	-29.60	20230720	10800	46.67	20230106	22500	-29.60	20230720	10300	53.79	20221229	3.33	N	262260	500	72 억	686237	N	N	9	N	N
10	20230830	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	30	2	0.19	2483128950	157180	153.26	15810	16130	15640	20350	10970	15660	15798.10	5.03	-42415	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2269	-148.02	3.75	12	1.09	-106.00	4180.00	22500	20230720	-30.27	10300	20221229	52.33	22500	-30.27	20230720	10800	45.28	20230106	22500	-30.27	20230720	10300	52.33	20221229	3.27	N	262260	500	72 억	728139	N	N	9	N	N
11	20230830	151307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	30	2	0.19	2436617070	154217	150.37	15810	16130	15640	20350	10970	15660	15799.93	5.03	-41731	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2269	-148.02	3.75	12	1.07	-106.00	4180.00	22500	20230720	-30.27	10300	20221229	52.33	22500	-30.27	20230720	10800	45.28	20230106	22500	-30.27	20230720	10300	52.33	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
12	20230830	141359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	10	2	0.06	2317541210	146626	142.97	15810	16130	15640	20350	10970	15660	15805.80	5.03	-39891	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2266	-147.83	3.75	12	1.01	-106.00	4180.00	22500	20230720	-30.36	10300	20221229	52.14	22500	-30.36	20230720	10800	45.09	20230106	22500	-30.36	20230720	10300	52.14	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
13	20230830	131351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15710	50	2	0.32	2034268640	128559	125.35	15810	16130	15650	20350	10970	15660	15823.62	5.03	-28786	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2272	-148.21	3.76	12	0.89	-106.00	4180.00	22500	20230720	-30.18	10300	20221229	52.52	22500	-30.18	20230720	10800	45.46	20230106	22500	-30.18	20230720	10300	52.52	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
14	20230830	121402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15720	60	2	0.38	1887951640	119236	116.26	15810	16130	15650	20350	10970	15660	15833.74	5.03	-26660	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2273	-148.30	3.76	12	0.82	-106.00	4180.00	22500	20230720	-30.13	10300	20221229	52.62	22500	-30.13	20230720	10800	45.56	20230106	22500	-30.13	20230720	10300	52.62	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
15	20230830	111917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15730	70	2	0.45	1716766480	108379	105.67	15810	16130	15650	20350	10970	15660	15840.40	5.03	-23870	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2275	-148.40	3.76	12	0.75	-106.00	4180.00	22500	20230720	-30.09	10300	20221229	52.72	22500	-30.09	20230720	10800	45.65	20230106	22500	-30.09	20230720	10300	52.72	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
16	20230830	101446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	30	2	0.19	1482311880	93436	91.10	15810	16130	15650	20350	10970	15660	15864.46	5.03	-17520	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2269	-148.02	3.75	12	0.65	-106.00	4180.00	22500	20230720	-30.27	10300	20221229	52.33	22500	-30.27	20230720	10800	45.28	20230106	22500	-30.27	20230720	10300	52.33	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
17	20230830	091346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	430	2	2.75	435301480	27297	26.62	15810	16120	15810	20350	10970	15660	15946.86	5.03	8759	15946	15802	15646	15502	15346	15875	15575	72	4690	500	11270	10	1	14461554	2327	-151.79	3.85	12	0.19	-106.00	4180.00	22500	20230720	-28.49	10300	20221229	56.21	22500	-28.49	20230720	10800	48.98	20230106	22500	-28.49	20230720	10300	56.21	20221229	3.27	N	262260	500	72 억	728139	N	N	73	N	N
18	20230829	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	20	2	0.13	1594711310	102114	114.30	15610	15790	15490	20300	10950	15640	15616.89	5.12	-11678	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2265	-147.74	3.75	12	0.71	-106.00	4180.00	22500	20230720	-30.40	10300	20221229	52.04	22500	-30.40	20230720	10800	45.00	20230106	22500	-30.40	20230720	10300	52.04	20221229	3.22	N	262260	500	72 억	739958	N	N	73	N	N
19	20230829	151317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	0	3	0.00	1570229810	100551	112.55	15610	15790	15490	20300	10950	15640	15616.25	5.12	-11754	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2262	-147.55	3.74	12	0.70	-106.00	4180.00	22500	20230720	-30.49	10300	20221229	51.84	22500	-30.49	20230720	10800	44.81	20230106	22500	-30.49	20230720	10300	51.84	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
20	20230829	141448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	-50	5	-0.32	1366847860	87544	97.99	15610	15790	15490	20300	10950	15640	15613.27	5.12	-9798	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2255	-147.08	3.73	12	0.61	-106.00	4180.00	22500	20230720	-30.71	10300	20221229	51.36	22500	-30.71	20230720	10800	44.35	20230106	22500	-30.71	20230720	10300	51.36	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
21	20230829	131346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	0	3	0.00	1154568050	73934	82.76	15610	15790	15490	20300	10950	15640	15616.20	5.12	-7893	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2262	-147.55	3.74	12	0.51	-106.00	4180.00	22500	20230720	-30.49	10300	20221229	51.84	22500	-30.49	20230720	10800	44.81	20230106	22500	-30.49	20230720	10300	51.84	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
22	20230829	121443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	40	2	0.26	1022457290	65486	73.30	15610	15790	15490	20300	10950	15640	15613.37	5.12	-8322	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2268	-147.92	3.75	12	0.45	-106.00	4180.00	22500	20230720	-30.31	10300	20221229	52.23	22500	-30.31	20230720	10800	45.19	20230106	22500	-30.31	20230720	10300	52.23	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
23	20230829	112134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	-50	5	-0.32	803754510	51537	57.69	15610	15790	15490	20300	10950	15640	15595.68	5.12	-10470	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2255	-147.08	3.73	12	0.36	-106.00	4180.00	22500	20230720	-30.71	10300	20221229	51.36	22500	-30.71	20230720	10800	44.35	20230106	22500	-30.71	20230720	10300	51.36	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
24	20230829	101541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-110	5	-0.70	603868460	38666	43.28	15610	15790	15500	20300	10950	15640	15617.56	5.12	-7893	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2246	-146.51	3.72	12	0.27	-106.00	4180.00	22500	20230720	-30.98	10300	20221229	50.78	22500	-30.98	20230720	10800	43.80	20230106	22500	-30.98	20230720	10300	50.78	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
25	20230829	091024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15620	-20	5	-0.13	125681370	8032	8.99	15610	15790	15600	20300	10950	15640	15647.58	5.12	-4212	15986	15812	15546	15372	15106	15900	15460	72	4660	500	11260	10	1	14461554	2259	-147.36	3.74	12	0.06	-106.00	4180.00	22500	20230720	-30.58	10300	20221229	51.65	22500	-30.58	20230720	10800	44.63	20230106	22500	-30.58	20230720	10300	51.65	20221229	3.22	N	262260	500	72 억	739958	N	N	0	N	N
26	20230828	161011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	270	2	1.76	1369063110	88402	162.77	15450	15720	15280	19980	10760	15370	15486.76	5.09	4810	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2262	-147.55	3.74	12	0.61	-106.00	4180.00	22500	20230720	-30.49	10300	20221229	51.84	22500	-30.49	20230720	10800	44.81	20230106	22500	-30.49	20230720	10300	51.84	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
27	20230828	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	260	2	1.69	1317485970	85103	156.70	15450	15720	15280	19980	10760	15370	15481.08	5.09	4245	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2260	-147.45	3.74	12	0.59	-106.00	4180.00	22500	20230720	-30.53	10300	20221229	51.75	22500	-30.53	20230720	10800	44.72	20230106	22500	-30.53	20230720	10300	51.75	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
28	20230828	141024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	140	2	0.91	1172384030	75783	139.54	15450	15720	15280	19980	10760	15370	15470.28	5.09	3560	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2243	-146.32	3.71	12	0.52	-106.00	4180.00	22500	20230720	-31.07	10300	20221229	50.58	22500	-31.07	20230720	10800	43.61	20230106	22500	-31.07	20230720	10300	50.58	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
29	20230828	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15470	100	2	0.65	1058865310	68454	126.04	15450	15720	15280	19980	10760	15370	15468.28	5.09	4422	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2237	-145.94	3.70	12	0.47	-106.00	4180.00	22500	20230720	-31.24	10300	20221229	50.19	22500	-31.24	20230720	10800	43.24	20230106	22500	-31.24	20230720	10300	50.19	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
30	20230828	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15520	150	2	0.98	998742010	64564	118.88	15450	15720	15280	19980	10760	15370	15469.02	5.09	5047	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2244	-146.42	3.71	12	0.45	-106.00	4180.00	22500	20230720	-31.02	10300	20221229	50.68	22500	-31.02	20230720	10800	43.70	20230106	22500	-31.02	20230720	10300	50.68	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
31	20230828	111020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	80	2	0.52	906998370	58645	107.98	15450	15720	15280	19980	10760	15370	15465.91	5.09	6946	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2234	-145.75	3.70	12	0.41	-106.00	4180.00	22500	20230720	-31.33	10300	20221229	50.00	22500	-31.33	20230720	10800	43.06	20230106	22500	-31.33	20230720	10300	50.00	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
32	20230828	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15470	100	2	0.65	626741090	40438	74.46	15450	15720	15280	19980	10760	15370	15498.82	5.09	6234	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2237	-145.94	3.70	12	0.28	-106.00	4180.00	22500	20230720	-31.24	10300	20221229	50.19	22500	-31.24	20230720	10800	43.24	20230106	22500	-31.24	20230720	10300	50.19	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
33	20230828	091022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	-60	5	-0.39	62938880	4091	7.53	15450	15550	15280	19980	10760	15370	15384.72	5.09	-1244	15630	15500	15340	15210	15050	15565	15275	72	4610	500	11060	10	1	14461554	2214	-144.43	3.66	12	0.03	-106.00	4180.00	22500	20230720	-31.96	10300	20221229	48.64	22500	-31.96	20230720	10800	41.76	20230106	22500	-31.96	20230720	10300	48.64	20221229	3.23	N	262260	500	72 억	735717	N	N	0	N	N
34	20230825	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-190	5	-1.22	813263620	53087	80.08	15190	15470	15180	20200	10900	15560	15319.39	5.12	-4533	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2223	-145.00	3.68	12	0.37	-106.00	4180.00	22500	20230720	-31.69	10300	20221229	49.22	22500	-31.69	20230720	10800	42.31	20230106	22500	-31.69	20230720	10300	49.22	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
35	20230825	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	-220	5	-1.41	761841670	49737	75.03	15190	15470	15180	20200	10900	15560	15317.40	5.12	-4992	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2218	-144.72	3.67	12	0.34	-106.00	4180.00	22500	20230720	-31.82	10300	20221229	48.93	22500	-31.82	20230720	10800	42.04	20230106	22500	-31.82	20230720	10300	48.93	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
36	20230825	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15290	-270	5	-1.74	712068410	46489	70.13	15190	15470	15180	20200	10900	15560	15316.92	5.12	-3896	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2211	-144.25	3.66	12	0.32	-106.00	4180.00	22500	20230720	-32.04	10300	20221229	48.45	22500	-32.04	20230720	10800	41.57	20230106	22500	-32.04	20230720	10300	48.45	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
37	20230825	131015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-300	5	-1.93	602685630	39331	59.33	15190	15470	15180	20200	10900	15560	15323.43	5.12	-3599	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2207	-143.96	3.65	12	0.27	-106.00	4180.00	22500	20230720	-32.18	10300	20221229	48.16	22500	-32.18	20230720	10800	41.30	20230106	22500	-32.18	20230720	10300	48.16	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
38	20230825	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	-240	5	-1.54	525256260	34262	51.68	15190	15470	15180	20200	10900	15560	15330.58	5.12	-1491	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2216	-144.53	3.67	12	0.24	-106.00	4180.00	22500	20230720	-31.91	10300	20221229	48.74	22500	-31.91	20230720	10800	41.85	20230106	22500	-31.91	20230720	10300	48.74	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
39	20230825	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-210	5	-1.35	396319170	25835	38.97	15190	15470	15180	20200	10900	15560	15340.40	5.12	2195	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2220	-144.81	3.67	12	0.18	-106.00	4180.00	22500	20230720	-31.78	10300	20221229	49.03	22500	-31.78	20230720	10800	42.13	20230106	22500	-31.78	20230720	10300	49.03	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
40	20230825	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	-130	5	-0.84	255286060	16683	25.17	15190	15470	15180	20200	10900	15560	15302.17	5.12	4462	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2231	-145.57	3.69	12	0.12	-106.00	4180.00	22500	20230720	-31.42	10300	20221229	49.81	22500	-31.42	20230720	10800	42.87	20230106	22500	-31.42	20230720	10300	49.81	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
41	20230825	091013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	-260	5	-1.67	77400120	5077	7.66	15190	15400	15180	20200	10900	15560	15245.25	5.12	1102	15973	15766	15493	15286	15013	15870	15390	72	4640	500	11200	10	1	14461554	2213	-144.34	3.66	12	0.04	-106.00	4180.00	22500	20230720	-32.00	10300	20221229	48.54	22500	-32.00	20230720	10800	41.67	20230106	22500	-32.00	20230720	10300	48.54	20221229	3.24	N	262260	500	72 억	739803	N	N	0	N	N
42	20230824	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	340	2	2.23	987290990	63924	61.80	15220	15700	15220	19780	10660	15220	15444.62	5.03	12503	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2250	-146.79	3.72	12	0.44	-106.00	4180.00	22500	20230720	-30.84	10300	20221229	51.07	22500	-30.84	20230720	10800	44.07	20230106	22500	-30.84	20230720	10300	51.07	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
43	20230824	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	340	2	2.23	952828620	61709	59.65	15220	15700	15220	19780	10660	15220	15440.68	5.03	11885	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2250	-146.79	3.72	12	0.43	-106.00	4180.00	22500	20230720	-30.84	10300	20221229	51.07	22500	-30.84	20230720	10800	44.07	20230106	22500	-30.84	20230720	10300	51.07	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
44	20230824	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	320	2	2.10	872335930	56531	54.65	15220	15700	15220	19780	10660	15220	15431.11	5.03	10902	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2247	-146.60	3.72	12	0.39	-106.00	4180.00	22500	20230720	-30.93	10300	20221229	50.87	22500	-30.93	20230720	10800	43.89	20230106	22500	-30.93	20230720	10300	50.87	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
45	20230824	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15470	250	2	1.64	759740540	49287	47.65	15220	15700	15220	19780	10660	15220	15414.62	5.03	6976	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2237	-145.94	3.70	12	0.34	-106.00	4180.00	22500	20230720	-31.24	10300	20221229	50.19	22500	-31.24	20230720	10800	43.24	20230106	22500	-31.24	20230720	10300	50.19	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
46	20230824	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	320	2	2.10	632360370	41081	39.71	15220	15700	15220	19780	10660	15220	15393.01	5.03	4685	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2247	-146.60	3.72	12	0.28	-106.00	4180.00	22500	20230720	-30.93	10300	20221229	50.87	22500	-30.93	20230720	10800	43.89	20230106	22500	-30.93	20230720	10300	50.87	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
47	20230824	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	390	2	2.56	556497950	36208	35.00	15220	15700	15220	19780	10660	15220	15369.47	5.03	4337	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2257	-147.26	3.73	12	0.25	-106.00	4180.00	22500	20230720	-30.62	10300	20221229	51.55	22500	-30.62	20230720	10800	44.54	20230106	22500	-30.62	20230720	10300	51.55	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
48	20230824	101007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	60	2	0.39	279282500	18228	17.62	15220	15700	15220	19780	10660	15220	15321.62	5.03	1858	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2210	-144.15	3.66	12	0.13	-106.00	4180.00	22500	20230720	-32.09	10300	20221229	48.35	22500	-32.09	20230720	10800	41.48	20230106	22500	-32.09	20230720	10300	48.35	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
49	20230824	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	90	2	0.59	86010090	5606	5.42	15220	15700	15220	19780	10660	15220	15342.51	5.03	362	15953	15586	15373	15006	14793	15480	14900	72	4560	500	10950	10	1	14461554	2214	-144.43	3.66	12	0.04	-106.00	4180.00	22500	20230720	-31.96	10300	20221229	48.64	22500	-31.96	20230720	10800	41.76	20230106	22500	-31.96	20230720	10300	48.64	20221229	3.25	N	262260	500	72 억	726781	N	N	0	N	N
50	20230823	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15220	-510	5	-3.24	1565082730	102226	129.07	15730	15740	15160	20400	11020	15730	15310.19	5.07	-6727	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2201	-143.58	3.64	12	0.71	-106.00	4180.00	22500	20230720	-32.36	10300	20221229	47.77	22500	-32.36	20230720	10800	40.93	20230106	22500	-32.36	20230720	10300	47.77	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
51	20230823	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	-520	5	-3.31	1502296310	98093	123.85	15730	15740	15160	20400	11020	15730	15315.02	5.07	-7290	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2200	-143.49	3.64	12	0.68	-106.00	4180.00	22500	20230720	-32.40	10300	20221229	47.67	22500	-32.40	20230720	10800	40.83	20230106	22500	-32.40	20230720	10300	47.67	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
52	20230823	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	-530	5	-3.37	1242678900	81033	102.31	15730	15740	15200	20400	11020	15730	15335.47	5.07	-7526	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2198	-143.40	3.64	12	0.56	-106.00	4180.00	22500	20230720	-32.44	10300	20221229	47.57	22500	-32.44	20230720	10800	40.74	20230106	22500	-32.44	20230720	10300	47.57	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
53	20230823	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-490	5	-3.12	1080489410	70372	88.85	15730	15740	15210	20400	11020	15730	15353.97	5.07	-5612	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2204	-143.77	3.65	12	0.49	-106.00	4180.00	22500	20230720	-32.27	10300	20221229	47.96	22500	-32.27	20230720	10800	41.11	20230106	22500	-32.27	20230720	10300	47.96	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
54	20230823	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-490	5	-3.12	978607780	63689	80.41	15730	15740	15210	20400	11020	15730	15365.41	5.07	-4615	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2204	-143.77	3.65	12	0.44	-106.00	4180.00	22500	20230720	-32.27	10300	20221229	47.96	22500	-32.27	20230720	10800	41.11	20230106	22500	-32.27	20230720	10300	47.96	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
55	20230823	111006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15220	-510	5	-3.24	818440000	53168	67.13	15730	15740	15210	20400	11020	15730	15393.47	5.07	-1685	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2201	-143.58	3.64	12	0.37	-106.00	4180.00	22500	20230720	-32.36	10300	20221229	47.77	22500	-32.36	20230720	10800	40.93	20230106	22500	-32.36	20230720	10300	47.77	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
56	20230823	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	-310	5	-1.97	446633700	28891	36.48	15730	15740	15380	20400	11020	15730	15459.27	5.07	-2589	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2230	-145.47	3.69	12	0.20	-106.00	4180.00	22500	20230720	-31.47	10300	20221229	49.71	22500	-31.47	20230720	10800	42.78	20230106	22500	-31.47	20230720	10300	49.71	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
57	20230823	091014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	-250	5	-1.59	88258430	5676	7.17	15730	15740	15410	20400	11020	15730	15549.41	5.07	-1635	16243	15986	15723	15466	15203	15855	15335	72	4670	500	11320	10	1	14461554	2239	-146.04	3.70	12	0.04	-106.00	4180.00	22500	20230720	-31.20	10300	20221229	50.29	22500	-31.20	20230720	10800	43.33	20230106	22500	-31.20	20230720	10300	50.29	20221229	3.27	N	262260	500	72 억	733514	N	N	0	N	N
58	20230822	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15730	60	2	0.38	1234716320	79134	107.76	15900	15980	15460	20350	10970	15670	15602.69	5.15	-11894	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2275	-148.40	3.76	12	0.55	-106.00	4180.00	22500	20230720	-30.09	10300	20221229	52.72	22500	-30.09	20230720	10800	45.65	20230106	22500	-30.09	20230720	10300	52.72	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
59	20230822	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-120	5	-0.77	1154672240	74026	100.80	15900	15980	15460	20350	10970	15670	15598.20	5.15	-10784	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2249	-146.70	3.72	12	0.51	-106.00	4180.00	22500	20230720	-30.89	10300	20221229	50.97	22500	-30.89	20230720	10800	43.98	20230106	22500	-30.89	20230720	10300	50.97	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
60	20230822	141001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	-110	5	-0.70	905775930	58028	79.02	15900	15980	15460	20350	10970	15670	15609.29	5.15	-8896	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2250	-146.79	3.72	12	0.40	-106.00	4180.00	22500	20230720	-30.84	10300	20221229	51.07	22500	-30.84	20230720	10800	44.07	20230106	22500	-30.84	20230720	10300	51.07	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
61	20230822	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	-60	5	-0.38	773136270	49517	67.43	15900	15980	15460	20350	10970	15670	15613.55	5.15	-8489	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2257	-147.26	3.73	12	0.34	-106.00	4180.00	22500	20230720	-30.62	10300	20221229	51.55	22500	-30.62	20230720	10800	44.54	20230106	22500	-30.62	20230720	10300	51.55	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
62	20230822	120946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	-100	5	-0.64	676345430	43314	58.98	15900	15980	15460	20350	10970	15670	15614.94	5.15	-9013	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2252	-146.89	3.72	12	0.30	-106.00	4180.00	22500	20230720	-30.80	10300	20221229	51.17	22500	-30.80	20230720	10800	44.17	20230106	22500	-30.80	20230720	10300	51.17	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
63	20230822	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	-160	5	-1.02	628602590	40240	54.79	15900	15980	15460	20350	10970	15670	15621.34	5.15	-9209	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2243	-146.32	3.71	12	0.28	-106.00	4180.00	22500	20230720	-31.07	10300	20221229	50.58	22500	-31.07	20230720	10800	43.61	20230106	22500	-31.07	20230720	10300	50.58	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
64	20230822	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-140	5	-0.89	512213730	32751	44.60	15900	15980	15460	20350	10970	15670	15639.64	5.15	-8090	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2246	-146.51	3.72	12	0.23	-106.00	4180.00	22500	20230720	-30.98	10300	20221229	50.78	22500	-30.98	20230720	10800	43.80	20230106	22500	-30.98	20230720	10300	50.78	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
65	20230822	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15750	80	2	0.51	134002730	8450	11.51	15900	15980	15740	20350	10970	15670	15858.31	5.15	-3072	16063	15866	15683	15486	15303	15965	15585	72	4680	500	11280	10	1	14461554	2278	-148.58	3.77	12	0.06	-106.00	4180.00	22500	20230720	-30.00	10300	20221229	52.91	22500	-30.00	20230720	10800	45.83	20230106	22500	-30.00	20230720	10300	52.91	20221229	3.29	N	262260	500	72 억	745414	N	N	0	N	N
66	20230821	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	150	2	0.97	1144909650	72723	86.07	15520	15880	15500	20150	10870	15520	15743.49	5.22	-8223	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2266	-147.83	3.75	12	0.50	-106.00	4180.00	22500	20230720	-30.36	10300	20221229	52.14	22500	-30.36	20230720	10800	45.09	20230106	22500	-30.36	20230720	10300	52.14	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
67	20230821	151000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	170	2	1.10	1099428490	69822	82.63	15520	15880	15500	20150	10870	15520	15746.16	5.22	-8411	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2269	-148.02	3.75	12	0.48	-106.00	4180.00	22500	20230720	-30.27	10300	20221229	52.33	22500	-30.27	20230720	10800	45.28	20230106	22500	-30.27	20230720	10300	52.33	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
68	20230821	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15750	230	2	1.48	864273720	54857	64.92	15520	15880	15500	20150	10870	15520	15755.03	5.22	-4578	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2278	-148.58	3.77	12	0.38	-106.00	4180.00	22500	20230720	-30.00	10300	20221229	52.91	22500	-30.00	20230720	10800	45.83	20230106	22500	-30.00	20230720	10300	52.91	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
69	20230821	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15720	200	2	1.29	775161550	49192	58.22	15520	15880	15500	20150	10870	15520	15757.88	5.22	-3706	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2273	-148.30	3.76	12	0.34	-106.00	4180.00	22500	20230720	-30.13	10300	20221229	52.62	22500	-30.13	20230720	10800	45.56	20230106	22500	-30.13	20230720	10300	52.62	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
70	20230821	121005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	220	2	1.42	671735740	42611	50.43	15520	15880	15500	20150	10870	15520	15764.37	5.22	-3398	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2276	-148.49	3.77	12	0.29	-106.00	4180.00	22500	20230720	-30.04	10300	20221229	52.82	22500	-30.04	20230720	10800	45.74	20230106	22500	-30.04	20230720	10300	52.82	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
71	20230821	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15830	310	2	2.00	551290640	34981	41.40	15520	15880	15500	20150	10870	15520	15759.72	5.22	1539	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2289	-149.34	3.79	12	0.24	-106.00	4180.00	22500	20230720	-29.64	10300	20221229	53.69	22500	-29.64	20230720	10800	46.57	20230106	22500	-29.64	20230720	10300	53.69	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
72	20230821	100953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	170	2	1.10	409108000	25988	30.76	15520	15880	15500	20150	10870	15520	15742.19	5.22	-1146	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2269	-148.02	3.75	12	0.18	-106.00	4180.00	22500	20230720	-30.27	10300	20221229	52.33	22500	-30.27	20230720	10800	45.28	20230106	22500	-30.27	20230720	10300	52.33	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
73	20230821	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	20	2	0.13	75101040	4834	5.72	15520	15610	15500	20150	10870	15520	15536.00	5.22	-531	15913	15716	15523	15326	15133	15620	15230	72	4630	500	11170	10	1	14461554	2247	-146.60	3.72	12	0.03	-106.00	4180.00	22500	20230720	-30.93	10300	20221229	50.87	22500	-30.93	20230720	10800	43.89	20230106	22500	-30.93	20230720	10300	50.87	20221229	3.31	N	262260	500	72 억	755475	N	N	0	N	N
74	20230818	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15520	-320	5	-2.02	1293271510	83578	49.29	15560	15720	15330	20550	11090	15840	15473.64	5.12	15100	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2244	-146.42	3.71	12	0.58	-106.00	4180.00	22500	20230720	-31.02	10300	20221229	50.68	22500	-31.02	20230720	10800	43.70	20230106	22500	-31.02	20230720	10300	50.68	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
75	20230818	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	-280	5	-1.77	1251720120	80903	47.71	15560	15720	15330	20550	11090	15840	15471.77	5.12	14792	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2250	-146.79	3.72	12	0.56	-106.00	4180.00	22500	20230720	-30.84	10300	20221229	51.07	22500	-30.84	20230720	10800	44.07	20230106	22500	-30.84	20230720	10300	51.07	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
76	20230818	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	-300	5	-1.89	1100173980	71133	41.95	15560	15720	15330	20550	11090	15840	15466.33	5.12	10226	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2247	-146.60	3.72	12	0.49	-106.00	4180.00	22500	20230720	-30.93	10300	20221229	50.87	22500	-30.93	20230720	10800	43.89	20230106	22500	-30.93	20230720	10300	50.87	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
77	20230818	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-290	5	-1.83	939563820	60777	35.84	15560	15720	15330	20550	11090	15840	15459.08	5.12	9550	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2249	-146.70	3.72	12	0.42	-106.00	4180.00	22500	20230720	-30.89	10300	20221229	50.97	22500	-30.89	20230720	10800	43.98	20230106	22500	-30.89	20230720	10300	50.97	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
78	20230818	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-310	5	-1.96	836899880	54155	31.94	15560	15720	15330	20550	11090	15840	15453.65	5.12	10425	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2246	-146.51	3.72	12	0.37	-106.00	4180.00	22500	20230720	-30.98	10300	20221229	50.78	22500	-30.98	20230720	10800	43.80	20230106	22500	-30.98	20230720	10300	50.78	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
79	20230818	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	-270	5	-1.70	707171090	45819	27.02	15560	15720	15330	20550	11090	15840	15433.84	5.12	8368	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2252	-146.89	3.72	12	0.32	-106.00	4180.00	22500	20230720	-30.80	10300	20221229	51.17	22500	-30.80	20230720	10800	44.17	20230106	22500	-30.80	20230720	10300	51.17	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
80	20230818	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-490	5	-3.09	498552210	32307	19.05	15560	15720	15330	20550	11090	15840	15431.46	5.12	1713	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2220	-144.81	3.67	12	0.22	-106.00	4180.00	22500	20230720	-31.78	10300	20221229	49.03	22500	-31.78	20230720	10800	42.13	20230106	22500	-31.78	20230720	10300	49.03	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
81	20230818	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-240	5	-1.52	68555280	4405	2.60	15560	15720	15450	20550	11090	15840	15561.80	5.12	-594	16466	16152	15626	15312	14786	16310	15470	72	4730	500	11400	10	1	14461554	2256	-147.17	3.73	12	0.03	-106.00	4180.00	22500	20230720	-30.67	10300	20221229	51.46	22500	-30.67	20230720	10800	44.44	20230106	22500	-30.67	20230720	10300	51.46	20221229	3.38	N	262260	500	72 억	740381	N	N	0	N	N
82	20230817	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15840	360	2	2.33	2575524460	166546	83.16	15450	15940	15100	20100	10840	15480	15462.86	5.06	8069	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2291	-149.43	3.79	12	1.15	-106.00	4180.00	22500	20230720	-29.60	10300	20221229	53.79	22500	-29.60	20230720	10800	46.67	20230106	22500	-29.60	20230720	10300	53.79	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
83	20230817	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15810	330	2	2.13	2500737620	161828	80.80	15450	15940	15100	20100	10840	15480	15453.05	5.06	7799	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2286	-149.15	3.78	12	1.12	-106.00	4180.00	22500	20230720	-29.73	10300	20221229	53.50	22500	-29.73	20230720	10800	46.39	20230106	22500	-29.73	20230720	10300	53.50	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
84	20230817	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	420	2	2.71	2353316610	152513	76.15	15450	15940	15100	20100	10840	15480	15430.26	5.06	8240	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2299	-150.00	3.80	12	1.05	-106.00	4180.00	22500	20230720	-29.33	10300	20221229	54.37	22500	-29.33	20230720	10800	47.22	20230106	22500	-29.33	20230720	10300	54.37	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
85	20230817	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	260	2	1.68	1969381210	128261	64.04	15450	15830	15100	20100	10840	15480	15354.45	5.06	10372	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2276	-148.49	3.77	12	0.89	-106.00	4180.00	22500	20230720	-30.04	10300	20221229	52.82	22500	-30.04	20230720	10800	45.74	20230106	22500	-30.04	20230720	10300	52.82	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
86	20230817	120952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	170	2	1.10	1723294580	112621	56.23	15450	15730	15100	20100	10840	15480	15301.66	5.06	15222	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2263	-147.64	3.74	12	0.78	-106.00	4180.00	22500	20230720	-30.44	10300	20221229	51.94	22500	-30.44	20230720	10800	44.91	20230106	22500	-30.44	20230720	10300	51.94	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
87	20230817	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	-160	5	-1.03	1414933030	92713	46.29	15450	15500	15100	20100	10840	15480	15261.35	5.06	13616	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2216	-144.53	3.67	12	0.64	-106.00	4180.00	22500	20230720	-31.91	10300	20221229	48.74	22500	-31.91	20230720	10800	41.85	20230106	22500	-31.91	20230720	10300	48.74	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
88	20230817	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	-90	5	-0.58	1026467800	67284	33.60	15450	15500	15100	20100	10840	15480	15255.63	5.06	17535	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2226	-145.19	3.68	12	0.47	-106.00	4180.00	22500	20230720	-31.60	10300	20221229	49.42	22500	-31.60	20230720	10800	42.50	20230106	22500	-31.60	20230720	10300	49.42	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
89	20230817	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-220	5	-1.42	176966750	11502	5.74	15450	15500	15260	20100	10840	15480	15385.45	5.06	1835	16620	16050	15730	15160	14840	15890	15000	72	4630	500	11140	10	1	14461554	2207	-143.96	3.65	12	0.08	-106.00	4180.00	22500	20230720	-32.18	10300	20221229	48.16	22500	-32.18	20230720	10800	41.30	20230106	22500	-32.18	20230720	10300	48.16	20221229	3.36	N	262260	500	72 억	731982	N	N	0	N	N
90	20230816	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	-1020	5	-6.18	3130097240	198440	129.66	16290	16300	15410	21450	11550	16500	15772.12	4.96	14109	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2239	-146.04	3.70	12	1.37	-106.00	4180.00	22500	20230720	-31.20	10300	20221229	50.29	22500	-31.20	20230720	10800	43.33	20230106	22500	-31.20	20230720	10300	50.29	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
91	20230816	150954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15440	-1060	5	-6.42	2989200210	189336	123.71	16290	16300	15410	21450	11550	16500	15785.99	4.96	12522	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2233	-145.66	3.69	12	1.31	-106.00	4180.00	22500	20230720	-31.38	10300	20221229	49.90	22500	-31.38	20230720	10800	42.96	20230106	22500	-31.38	20230720	10300	49.90	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
92	20230816	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-900	5	-5.45	2441979380	154035	100.64	16290	16300	15580	21450	11550	16500	15851.38	4.96	9328	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2256	-147.17	3.73	12	1.07	-106.00	4180.00	22500	20230720	-30.67	10300	20221229	51.46	22500	-30.67	20230720	10800	44.44	20230106	22500	-30.67	20230720	10300	51.46	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
93	20230816	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-820	5	-4.97	2092543090	131683	86.04	16290	16300	15680	21450	11550	16500	15888.53	4.96	9172	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2268	-147.92	3.75	12	0.91	-106.00	4180.00	22500	20230720	-30.31	10300	20221229	52.23	22500	-30.31	20230720	10800	45.19	20230106	22500	-30.31	20230720	10300	52.23	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
94	20230816	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15780	-720	5	-4.36	1725530640	108374	70.81	16290	16300	15750	21450	11550	16500	15919.42	4.96	10268	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2282	-148.87	3.78	12	0.75	-106.00	4180.00	22500	20230720	-29.87	10300	20221229	53.20	22500	-29.87	20230720	10800	46.11	20230106	22500	-29.87	20230720	10300	53.20	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
95	20230816	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	-650	5	-3.94	1312664100	82244	53.74	16290	16300	15760	21450	11550	16500	15957.43	4.96	13103	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2292	-149.53	3.79	12	0.57	-106.00	4180.00	22500	20230720	-29.56	10300	20221229	53.88	22500	-29.56	20230720	10800	46.76	20230106	22500	-29.56	20230720	10300	53.88	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
96	20230816	100953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15860	-640	5	-3.88	1077664740	67458	44.08	16290	16300	15760	21450	11550	16500	15971.58	4.96	12721	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2294	-149.62	3.79	12	0.47	-106.00	4180.00	22500	20230720	-29.51	10300	20221229	53.98	22500	-29.51	20230720	10800	46.85	20230106	22500	-29.51	20230720	10300	53.98	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
97	20230816	090949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	-370	5	-2.24	165321870	10225	6.68	16290	16300	16110	21450	11550	16500	16152.03	4.96	749	17333	16916	16553	16136	15773	16735	15955	72	4950	500	11880	10	1	14461554	2333	-152.17	3.86	12	0.07	-106.00	4180.00	22500	20230720	-28.31	10300	20221229	56.60	22500	-28.31	20230720	10800	49.35	20230106	22500	-28.31	20230720	10300	56.60	20221229	3.36	N	262260	500	72 억	717849	N	N	52	N	N
98	20230814	160941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16500	-500	5	-2.94	2503930240	151805	133.92	16940	16970	16190	22100	11900	17000	16494.35	4.95	2236	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2386	-155.66	3.95	12	1.05	-106.00	4180.00	22500	20230720	-26.67	10300	20221229	60.19	22500	-26.67	20230720	10800	52.78	20230106	22500	-26.67	20230720	10300	60.19	20221229	3.32	N	262260	500	72 억	715623	N	N	52	N	N
99	20230814	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16490	-510	5	-3.00	2432445170	147471	130.10	16940	16970	16190	22100	11900	17000	16494.36	4.95	1416	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2385	-155.57	3.94	12	1.02	-106.00	4180.00	22500	20230720	-26.71	10300	20221229	60.10	22500	-26.71	20230720	10800	52.69	20230106	22500	-26.71	20230720	10300	60.10	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
100	20230814	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16420	-580	5	-3.41	2280149310	138238	121.95	16940	16970	16190	22100	11900	17000	16494.34	4.95	-2416	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2375	-154.91	3.93	12	0.96	-106.00	4180.00	22500	20230720	-27.02	10300	20221229	59.42	22500	-27.02	20230720	10800	52.04	20230106	22500	-27.02	20230720	10300	59.42	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
101	20230814	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16340	-660	5	-3.88	2140331350	129676	114.40	16940	16970	16190	22100	11900	17000	16505.19	4.95	-4841	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2363	-154.15	3.91	12	0.90	-106.00	4180.00	22500	20230720	-27.38	10300	20221229	58.64	22500	-27.38	20230720	10800	51.30	20230106	22500	-27.38	20230720	10300	58.64	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
102	20230814	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	-630	5	-3.71	2019539780	122297	107.89	16940	16970	16190	22100	11900	17000	16513.36	4.95	-5581	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2367	-154.43	3.92	12	0.85	-106.00	4180.00	22500	20230720	-27.24	10300	20221229	58.93	22500	-27.24	20230720	10800	51.57	20230106	22500	-27.24	20230720	10300	58.93	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
103	20230814	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16420	-580	5	-3.41	1464798360	88232	77.84	16940	16970	16420	22100	11900	17000	16601.62	4.95	-8591	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2375	-154.91	3.93	12	0.61	-106.00	4180.00	22500	20230720	-27.02	10300	20221229	59.42	22500	-27.02	20230720	10800	52.04	20230106	22500	-27.02	20230720	10300	59.42	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
104	20230814	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16570	-430	5	-2.53	904979350	54291	47.90	16940	16970	16530	22100	11900	17000	16668.99	4.95	-8839	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2396	-156.32	3.96	12	0.38	-106.00	4180.00	22500	20230720	-26.36	10300	20221229	60.87	22500	-26.36	20230720	10800	53.43	20230106	22500	-26.36	20230720	10300	60.87	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
105	20230814	090931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	-180	5	-1.06	183668500	10982	9.69	16940	16970	16650	22100	11900	17000	16724.25	4.95	-2467	17373	17186	16943	16756	16513	17065	16635	72	5100	500	12240	10	1	14461554	2432	-158.68	4.02	12	0.08	-106.00	4180.00	22500	20230720	-25.24	10300	20221229	63.30	22500	-25.24	20230720	10800	55.74	20230106	22500	-25.24	20230720	10300	63.30	20221229	3.32	N	262260	500	72 억	715623	N	N	0	N	N
106	20230811	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-30	5	-0.18	1887271830	111362	118.95	17030	17130	16700	22100	11930	17030	16947.13	5.00	-6851	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2458	-160.38	4.07	12	0.77	-106.00	4180.00	22500	20230720	-24.44	10300	20221229	65.05	22500	-24.44	20230720	10800	57.41	20230106	22500	-24.44	20230720	10300	65.05	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
107	20230811	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16920	-110	5	-0.65	1773451930	104659	111.79	17030	17130	16700	22100	11930	17030	16945.00	5.00	-6171	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2447	-159.62	4.05	12	0.72	-106.00	4180.00	22500	20230720	-24.80	10300	20221229	64.27	22500	-24.80	20230720	10800	56.67	20230106	22500	-24.80	20230720	10300	64.27	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
108	20230811	140925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16980	-50	5	-0.29	1515115820	89401	95.49	17030	17130	16700	22100	11930	17030	16947.36	5.00	-2937	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2456	-160.19	4.06	12	0.62	-106.00	4180.00	22500	20230720	-24.53	10300	20221229	64.85	22500	-24.53	20230720	10800	57.22	20230106	22500	-24.53	20230720	10300	64.85	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
109	20230811	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17040	10	2	0.06	1329584940	78496	83.84	17030	17130	16700	22100	11930	17030	16938.19	5.00	1256	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2464	-160.75	4.08	12	0.54	-106.00	4180.00	22500	20230720	-24.27	10300	20221229	65.44	22500	-24.27	20230720	10800	57.78	20230106	22500	-24.27	20230720	10300	65.44	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
110	20230811	120915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16980	-50	5	-0.29	1220045320	72068	76.98	17030	17130	16700	22100	11930	17030	16929.01	5.00	368	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2456	-160.19	4.06	12	0.50	-106.00	4180.00	22500	20230720	-24.53	10300	20221229	64.85	22500	-24.53	20230720	10800	57.22	20230106	22500	-24.53	20230720	10300	64.85	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
111	20230811	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17040	10	2	0.06	1066613810	63039	67.33	17030	17130	16700	22100	11930	17030	16919.81	5.00	1769	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2464	-160.75	4.08	12	0.44	-106.00	4180.00	22500	20230720	-24.27	10300	20221229	65.44	22500	-24.27	20230720	10800	57.78	20230106	22500	-24.27	20230720	10300	65.44	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
112	20230811	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	-100	5	-0.59	759848000	45012	48.08	17030	17100	16700	22100	11930	17030	16880.83	5.00	2094	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2448	-159.72	4.05	12	0.31	-106.00	4180.00	22500	20230720	-24.76	10300	20221229	64.37	22500	-24.76	20230720	10800	56.76	20230106	22500	-24.76	20230720	10300	64.37	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
113	20230811	090922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17050	20	2	0.12	134632100	7934	8.47	17030	17050	16800	22100	11930	17030	16968.58	5.00	3345	17563	17296	17113	16846	16663	17205	16755	72	5085	500	12260	10	1	14461554	2466	-160.85	4.08	12	0.05	-106.00	4180.00	22500	20230720	-24.22	10300	20221229	65.53	22500	-24.22	20230720	10800	57.87	20230106	22500	-24.22	20230720	10300	65.53	20221229	3.36	N	262260	500	72 억	722590	N	N	157	N	N
114	20230810	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	-370	5	-2.13	1588687780	93408	81.63	17380	17380	16930	22600	12180	17400	17007.99	5.06	-9037	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2463	-160.66	4.07	12	0.65	-106.00	4180.00	22500	20230720	-24.31	10300	20221229	65.34	22500	-24.31	20230720	10800	57.69	20230106	22500	-24.31	20230720	10300	65.34	20221229	3.32	N	262260	500	72 억	731627	N	N	157	N	N
115	20230810	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-380	5	-2.18	1450611930	85291	74.54	17380	17380	16930	22600	12180	17400	17007.79	5.06	-5670	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2461	-160.57	4.07	12	0.59	-106.00	4180.00	22500	20230720	-24.36	10300	20221229	65.24	22500	-24.36	20230720	10800	57.59	20230106	22500	-24.36	20230720	10300	65.24	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
116	20230810	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-380	5	-2.18	1327768740	78076	68.23	17380	17380	16930	22600	12180	17400	17006.10	5.06	-5326	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2461	-160.57	4.07	12	0.54	-106.00	4180.00	22500	20230720	-24.36	10300	20221229	65.24	22500	-24.36	20230720	10800	57.59	20230106	22500	-24.36	20230720	10300	65.24	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
117	20230810	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-400	5	-2.30	1248026480	73390	64.14	17380	17380	16930	22600	12180	17400	17005.40	5.06	-5326	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2458	-160.38	4.07	12	0.51	-106.00	4180.00	22500	20230720	-24.44	10300	20221229	65.05	22500	-24.44	20230720	10800	57.41	20230106	22500	-24.44	20230720	10300	65.05	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
118	20230810	120920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17040	-360	5	-2.07	1081118040	63574	55.56	17380	17380	16930	22600	12180	17400	17005.66	5.06	-6093	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2464	-160.75	4.08	12	0.44	-106.00	4180.00	22500	20230720	-24.27	10300	20221229	65.44	22500	-24.27	20230720	10800	57.78	20230106	22500	-24.27	20230720	10300	65.44	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
119	20230810	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	-390	5	-2.24	896505830	52738	46.09	17380	17380	16930	22600	12180	17400	16999.23	5.06	-6857	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2460	-160.47	4.07	12	0.36	-106.00	4180.00	22500	20230720	-24.40	10300	20221229	65.15	22500	-24.40	20230720	10800	57.50	20230106	22500	-24.40	20230720	10300	65.15	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
120	20230810	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	-450	5	-2.59	666816570	39201	34.26	17380	17380	16940	22600	12180	17400	17010.18	5.06	-9092	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2451	-159.91	4.06	12	0.27	-106.00	4180.00	22500	20230720	-24.67	10300	20221229	64.56	22500	-24.67	20230720	10800	56.94	20230106	22500	-24.67	20230720	10300	64.56	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
121	20230810	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-380	5	-2.18	249504170	14644	12.80	17380	17380	16940	22600	12180	17400	17037.95	5.06	-3833	17840	17620	17210	16990	16580	17730	17100	72	5210	500	12520	10	1	14461554	2461	-160.57	4.07	12	0.10	-106.00	4180.00	22500	20230720	-24.36	10300	20221229	65.24	22500	-24.36	20230720	10800	57.59	20230106	22500	-24.36	20230720	10300	65.24	20221229	3.32	N	262260	500	72 억	731627	N	N	79	N	N
122	20230809	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17400	400	2	2.35	1934218740	112912	62.92	17000	17430	16800	22100	11900	17000	17129.38	5.11	-7351	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2516	-164.15	4.16	12	0.78	-106.00	4180.00	22500	20230720	-22.67	10300	20221229	68.93	22500	-22.67	20230720	10800	61.11	20230106	22500	-22.67	20230720	10300	68.93	20221229	3.35	N	262260	500	72 억	738909	N	N	79	N	N
123	20230809	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17250	250	2	1.47	1737912330	101606	56.62	17000	17350	16800	22100	11900	17000	17104.43	5.11	-6771	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2495	-162.74	4.13	12	0.70	-106.00	4180.00	22500	20230720	-23.33	10300	20221229	67.48	22500	-23.33	20230720	10800	59.72	20230106	22500	-23.33	20230720	10300	67.48	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
124	20230809	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17280	280	2	1.65	1492678550	87401	48.70	17000	17350	16800	22100	11900	17000	17078.51	5.11	-6060	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2499	-163.02	4.13	12	0.60	-106.00	4180.00	22500	20230720	-23.20	10300	20221229	67.77	22500	-23.20	20230720	10800	60.00	20230106	22500	-23.20	20230720	10300	67.77	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
125	20230809	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17230	230	2	1.35	1310338790	76815	42.80	17000	17350	16800	22100	11900	17000	17058.38	5.11	-3242	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2492	-162.55	4.12	12	0.53	-106.00	4180.00	22500	20230720	-23.42	10300	20221229	67.28	22500	-23.42	20230720	10800	59.54	20230106	22500	-23.42	20230720	10300	67.28	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
126	20230809	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17110	110	2	0.65	1183020830	69399	38.67	17000	17350	16800	22100	11900	17000	17046.66	5.11	-2548	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2474	-161.42	4.09	12	0.48	-106.00	4180.00	22500	20230720	-23.96	10300	20221229	66.12	22500	-23.96	20230720	10800	58.43	20230106	22500	-23.96	20230720	10300	66.12	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
127	20230809	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	20	2	0.12	871067560	51249	28.56	17000	17200	16800	22100	11900	17000	16996.77	5.11	-1520	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2461	-160.57	4.07	12	0.35	-106.00	4180.00	22500	20230720	-24.36	10300	20221229	65.24	22500	-24.36	20230720	10800	57.59	20230106	22500	-24.36	20230720	10300	65.24	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
128	20230809	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	30	2	0.18	622697340	36692	20.45	17000	17150	16800	22100	11900	17000	16970.92	5.11	-3259	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2463	-160.66	4.07	12	0.25	-106.00	4180.00	22500	20230720	-24.31	10300	20221229	65.34	22500	-24.31	20230720	10800	57.69	20230106	22500	-24.31	20230720	10300	65.34	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
129	20230809	090903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16830	-170	5	-1.00	79608930	4711	2.63	17000	17000	16800	22100	11900	17000	16898.35	5.11	-773	17860	17430	17050	16620	16240	17240	16430	72	5100	500	12240	10	1	14461554	2434	-158.77	4.03	12	0.03	-106.00	4180.00	22500	20230720	-25.20	10300	20221229	63.40	22500	-25.20	20230720	10800	55.83	20230106	22500	-25.20	20230720	10300	63.40	20221229	3.35	N	262260	500	72 억	738909	N	N	586	N	N
130	20230808	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-220	5	-1.28	3028372690	178579	69.21	17220	17480	16670	22350	12060	17220	16958.08	5.30	-27787	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2458	-160.38	4.07	12	1.23	-106.00	4180.00	22500	20230720	-24.44	10300	20221229	65.05	22500	-24.44	20230720	10800	57.41	20230106	22500	-24.44	20230720	10300	65.05	20221229	3.34	N	262260	500	72 억	766790	N	N	586	N	N
131	20230808	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16910	-310	5	-1.80	2911029570	171664	66.53	17220	17480	16670	22350	12060	17220	16957.72	5.30	-26983	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2445	-159.53	4.05	12	1.19	-106.00	4180.00	22500	20230720	-24.84	10300	20221229	64.17	22500	-24.84	20230720	10800	56.57	20230106	22500	-24.84	20230720	10300	64.17	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
132	20230808	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16780	-440	5	-2.56	2480817650	146044	56.60	17220	17480	16780	22350	12060	17220	16986.78	5.30	-22197	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2427	-158.30	4.01	12	1.01	-106.00	4180.00	22500	20230720	-25.42	10300	20221229	62.91	22500	-25.42	20230720	10800	55.37	20230106	22500	-25.42	20230720	10300	62.91	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
133	20230808	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	-400	5	-2.32	2192135760	128902	49.96	17220	17480	16780	22350	12060	17220	17006.22	5.30	-17919	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2432	-158.68	4.02	12	0.89	-106.00	4180.00	22500	20230720	-25.24	10300	20221229	63.30	22500	-25.24	20230720	10800	55.74	20230106	22500	-25.24	20230720	10300	63.30	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
134	20230808	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16850	-370	5	-2.15	1863911330	109379	42.39	17220	17480	16800	22350	12060	17220	17040.85	5.30	-15525	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2437	-158.96	4.03	12	0.76	-106.00	4180.00	22500	20230720	-25.11	10300	20221229	63.59	22500	-25.11	20230720	10800	56.02	20230106	22500	-25.11	20230720	10300	63.59	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
135	20230808	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16840	-380	5	-2.21	1543374150	90367	35.02	17220	17480	16810	22350	12060	17220	17078.96	5.30	-20863	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2435	-158.87	4.03	12	0.62	-106.00	4180.00	22500	20230720	-25.16	10300	20221229	63.50	22500	-25.16	20230720	10800	55.93	20230106	22500	-25.16	20230720	10300	63.50	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
136	20230808	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	-60	5	-0.35	660635640	38415	14.89	17220	17480	17060	22350	12060	17220	17197.34	5.30	-4964	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2482	-161.89	4.11	12	0.27	-106.00	4180.00	22500	20230720	-23.73	10300	20221229	66.60	22500	-23.73	20230720	10800	58.89	20230106	22500	-23.73	20230720	10300	66.60	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
137	20230808	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17220	0	3	0.00	190082170	10995	4.26	17220	17480	17200	22350	12060	17220	17288.06	5.30	-2275	18713	17966	17503	16756	16293	17735	16525	72	5145	500	12390	10	1	14461554	2490	-162.45	4.12	12	0.08	-106.00	4180.00	22500	20230720	-23.47	10300	20221229	67.18	22500	-23.47	20230720	10800	59.44	20230106	22500	-23.47	20230720	10300	67.18	20221229	3.34	N	262260	500	72 억	766790	N	N	11	N	N
138	20230807	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17220	140	2	0.82	4496123450	257035	176.83	17480	18250	17040	22200	11960	17080	17493.03	5.72	-59821	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2490	-162.45	4.12	12	1.78	-106.00	4180.00	22500	20230720	-23.47	10300	20221229	67.18	22500	-23.47	20230720	10800	59.44	20230106	22500	-23.47	20230720	10300	67.18	20221229	3.34	N	262260	500	72 억	827396	N	N	3	N	N
139	20230807	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17120	40	2	0.23	4422882960	252770	173.90	17480	18250	17040	22200	11960	17080	17498.00	5.72	-59870	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2476	-161.51	4.10	12	1.75	-106.00	4180.00	22500	20230720	-23.91	10300	20221229	66.21	22500	-23.91	20230720	10800	58.52	20230106	22500	-23.91	20230720	10300	66.21	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
140	20230807	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17240	160	2	0.94	4115259070	234864	161.58	17480	18250	17040	22200	11960	17080	17522.27	5.72	-59481	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2493	-162.64	4.12	12	1.62	-106.00	4180.00	22500	20230720	-23.38	10300	20221229	67.38	22500	-23.38	20230720	10800	59.63	20230106	22500	-23.38	20230720	10300	67.38	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
141	20230807	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17220	140	2	0.82	3536476170	201081	138.34	17480	18250	17200	22200	11960	17080	17587.84	5.72	-52897	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2490	-162.45	4.12	12	1.39	-106.00	4180.00	22500	20230720	-23.47	10300	20221229	67.18	22500	-23.47	20230720	10800	59.44	20230106	22500	-23.47	20230720	10300	67.18	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
142	20230807	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	290	2	1.70	3251369160	184629	127.02	17480	18250	17200	22200	11960	17080	17610.88	5.72	-44641	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2512	-163.87	4.16	12	1.28	-106.00	4180.00	22500	20230720	-22.80	10300	20221229	68.64	22500	-22.80	20230720	10800	60.83	20230106	22500	-22.80	20230720	10300	68.64	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
143	20230807	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17340	260	2	1.52	3096523250	175726	120.89	17480	18250	17200	22200	11960	17080	17621.95	5.72	-43591	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2508	-163.58	4.15	12	1.22	-106.00	4180.00	22500	20230720	-22.93	10300	20221229	68.35	22500	-22.93	20230720	10800	60.56	20230106	22500	-22.93	20230720	10300	68.35	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
144	20230807	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17400	320	2	1.87	2592132810	146576	100.84	17480	18250	17310	22200	11960	17080	17685.42	5.72	-33570	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2516	-164.15	4.16	12	1.01	-106.00	4180.00	22500	20230720	-22.67	10300	20221229	68.93	22500	-22.67	20230720	10800	61.11	20230106	22500	-22.67	20230720	10300	68.93	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
145	20230807	090856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17910	830	2	4.86	1007584550	56719	39.02	17480	18250	17310	22200	11960	17080	17766.99	5.72	-13048	17773	17426	17213	16866	16653	17320	16760	72	5120	500	12290	10	1	14461554	2590	-168.96	4.28	12	0.39	-106.00	4180.00	22500	20230720	-20.40	10300	20221229	73.88	22500	-20.40	20230720	10800	65.83	20230106	22500	-20.40	20230720	10300	73.88	20221229	3.34	N	262260	500	72 억	827396	N	N	526	N	N
146	20230804	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-430	5	-2.46	2457901870	143650	79.57	17560	17560	17000	22750	12260	17510	17110.43	5.93	-31070	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2470	-161.13	4.09	12	0.99	-106.00	4180.00	22500	20230720	-24.09	10300	20221229	65.83	22500	-24.09	20230720	10800	58.15	20230106	22500	-24.09	20230720	10300	65.83	20221229	3.36	N	262260	500	72 억	857741	N	N	512	N	N
147	20230804	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	-450	5	-2.57	2279412970	133189	73.77	17560	17560	17000	22750	12260	17510	17114.12	5.93	-29992	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2467	-160.94	4.08	12	0.92	-106.00	4180.00	22500	20230720	-24.18	10300	20221229	65.63	22500	-24.18	20230720	10800	57.96	20230106	22500	-24.18	20230720	10300	65.63	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
148	20230804	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17090	-420	5	-2.40	2126059860	124215	68.80	17560	17560	17000	22750	12260	17510	17115.97	5.93	-28618	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2471	-161.23	4.09	12	0.86	-106.00	4180.00	22500	20230720	-24.04	10300	20221229	65.92	22500	-24.04	20230720	10800	58.24	20230106	22500	-24.04	20230720	10300	65.92	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
149	20230804	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17090	-420	5	-2.40	1909756010	111535	61.78	17560	17560	17000	22750	12260	17510	17122.48	5.93	-26910	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2471	-161.23	4.09	12	0.77	-106.00	4180.00	22500	20230720	-24.04	10300	20221229	65.92	22500	-24.04	20230720	10800	58.24	20230106	22500	-24.04	20230720	10300	65.92	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
150	20230804	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	-330	5	-1.88	1631650350	95271	52.77	17560	17560	17000	22750	12260	17510	17126.41	5.93	-21022	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2484	-162.08	4.11	12	0.66	-106.00	4180.00	22500	20230720	-23.64	10300	20221229	66.80	22500	-23.64	20230720	10800	59.07	20230106	22500	-23.64	20230720	10300	66.80	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
151	20230804	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17070	-440	5	-2.51	1328203480	77536	42.95	17560	17560	17000	22750	12260	17510	17130.15	5.93	-20121	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2469	-161.04	4.08	12	0.54	-106.00	4180.00	22500	20230720	-24.13	10300	20221229	65.73	22500	-24.13	20230720	10800	58.06	20230106	22500	-24.13	20230720	10300	65.73	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
152	20230804	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	-410	5	-2.34	973907370	56797	31.46	17560	17560	17000	22750	12260	17510	17147.16	5.93	-17625	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2473	-161.32	4.09	12	0.39	-106.00	4180.00	22500	20230720	-24.00	10300	20221229	66.02	22500	-24.00	20230720	10800	58.33	20230106	22500	-24.00	20230720	10300	66.02	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
153	20230804	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	-330	5	-1.88	126025630	7278	4.03	17560	17560	17150	22750	12260	17510	17315.97	5.93	-2554	18196	17852	17476	17132	16756	17665	16945	72	5245	500	12600	10	1	14461554	2484	-162.08	4.11	12	0.05	-106.00	4180.00	22500	20230720	-23.64	10300	20221229	66.80	22500	-23.64	20230720	10800	59.07	20230106	22500	-23.64	20230720	10300	66.80	20221229	3.36	N	262260	500	72 억	857741	N	N	149	N	N
154	20230803	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17510	-350	5	-1.96	3095160340	177657	77.24	17710	17820	17100	23200	12510	17860	17422.11	5.89	6730	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2532	-165.19	4.19	12	1.23	-106.00	4180.00	22500	20230720	-22.18	10300	20221229	70.00	22500	-22.18	20230720	10800	62.13	20230106	22500	-22.18	20230720	10300	70.00	20221229	3.26	N	262260	500	72 억	851150	N	N	149	N	N
155	20230803	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17470	-390	5	-2.18	3027909360	173816	75.57	17710	17820	17100	23200	12510	17860	17420.20	5.89	6089	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2526	-164.81	4.18	12	1.20	-106.00	4180.00	22500	20230720	-22.36	10300	20221229	69.61	22500	-22.36	20230720	10800	61.76	20230106	22500	-22.36	20230720	10300	69.61	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
156	20230803	140840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17320	-540	5	-3.02	2812012830	161419	70.18	17710	17820	17100	23200	12510	17860	17420.58	5.89	2572	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2505	-163.40	4.14	12	1.12	-106.00	4180.00	22500	20230720	-23.02	10300	20221229	68.16	22500	-23.02	20230720	10800	60.37	20230106	22500	-23.02	20230720	10300	68.16	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
157	20230803	130843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	-500	5	-2.80	2624059640	150580	65.47	17710	17820	17100	23200	12510	17860	17426.35	5.89	1859	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2511	-163.77	4.15	12	1.04	-106.00	4180.00	22500	20230720	-22.84	10300	20221229	68.54	22500	-22.84	20230720	10800	60.74	20230106	22500	-22.84	20230720	10300	68.54	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
158	20230803	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17340	-520	5	-2.91	2412555390	138405	60.18	17710	17820	17100	23200	12510	17860	17431.13	5.89	-218	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2508	-163.58	4.15	12	0.96	-106.00	4180.00	22500	20230720	-22.93	10300	20221229	68.35	22500	-22.93	20230720	10800	60.56	20230106	22500	-22.93	20230720	10300	68.35	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
159	20230803	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17330	-530	5	-2.97	2011375020	115171	50.08	17710	17820	17100	23200	12510	17860	17464.25	5.89	-5919	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2506	-163.49	4.15	12	0.80	-106.00	4180.00	22500	20230720	-22.98	10300	20221229	68.25	22500	-22.98	20230720	10800	60.46	20230106	22500	-22.98	20230720	10300	68.25	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
160	20230803	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	-420	5	-2.35	1351559000	77182	33.56	17710	17820	17100	23200	12510	17860	17511.32	5.89	-5374	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2522	-164.53	4.17	12	0.53	-106.00	4180.00	22500	20230720	-22.49	10300	20221229	69.32	22500	-22.49	20230720	10800	61.48	20230106	22500	-22.49	20230720	10300	69.32	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
161	20230803	090837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17500	-360	5	-2.02	347399620	19682	8.56	17710	17820	17500	23200	12510	17860	17650.63	5.89	-4322	18933	18396	18053	17516	17173	18225	17345	72	5345	500	12850	10	1	14461554	2531	-165.09	4.19	12	0.14	-106.00	4180.00	22500	20230720	-22.22	10300	20221229	69.90	22500	-22.22	20230720	10800	62.04	20230106	22500	-22.22	20230720	10300	69.90	20221229	3.26	N	262260	500	72 억	851150	N	N	557	N	N
162	20230802	160842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17860	-590	5	-3.20	4098603300	227064	100.74	18430	18590	17710	23950	12920	18450	18050.91	6.00	-16553	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2583	-168.49	4.27	12	1.57	-106.00	4180.00	22500	20230720	-20.62	10300	20221229	73.40	22500	-20.62	20230720	10800	65.37	20230106	22500	-20.62	20230720	10300	73.40	20221229	3.25	N	262260	500	72 억	867554	N	N	557	N	N
163	20230802	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17750	-700	5	-3.79	3953057310	218907	97.12	18430	18590	17710	23950	12920	18450	18058.11	6.00	-14005	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2567	-167.45	4.25	12	1.51	-106.00	4180.00	22500	20230720	-21.11	10300	20221229	72.33	22500	-21.11	20230720	10800	64.35	20230106	22500	-21.11	20230720	10300	72.33	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
164	20230802	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17930	-520	5	-2.82	3491388410	192962	85.61	18430	18590	17710	23950	12920	18450	18093.61	6.00	-15907	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2593	-169.15	4.29	12	1.33	-106.00	4180.00	22500	20230720	-20.31	10300	20221229	74.08	22500	-20.31	20230720	10800	66.02	20230106	22500	-20.31	20230720	10300	74.08	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
165	20230802	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17980	-470	5	-2.55	2902622590	159935	70.96	18430	18590	17810	23950	12920	18450	18148.71	6.00	-10329	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2600	-169.62	4.30	12	1.11	-106.00	4180.00	22500	20230720	-20.09	10300	20221229	74.56	22500	-20.09	20230720	10800	66.48	20230106	22500	-20.09	20230720	10300	74.56	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
166	20230802	120832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17890	-560	5	-3.04	2599566100	143068	63.48	18430	18590	17810	23950	12920	18450	18170.09	6.00	-9681	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2587	-168.77	4.28	12	0.99	-106.00	4180.00	22500	20230720	-20.49	10300	20221229	73.69	22500	-20.49	20230720	10800	65.65	20230106	22500	-20.49	20230720	10300	73.69	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
167	20230802	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18070	-380	5	-2.06	1897799860	103926	46.11	18430	18590	18020	23950	12920	18450	18261.02	6.00	3096	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2613	-170.47	4.32	12	0.72	-106.00	4180.00	22500	20230720	-19.69	10300	20221229	75.44	22500	-19.69	20230720	10800	67.31	20230106	22500	-19.69	20230720	10300	75.44	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
168	20230802	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	-150	5	-0.81	1177109560	64134	28.45	18430	18590	18130	23950	12920	18450	18353.87	6.00	4744	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2646	-172.64	4.38	12	0.44	-106.00	4180.00	22500	20230720	-18.67	10300	20221229	77.67	22500	-18.67	20230720	10800	69.44	20230106	22500	-18.67	20230720	10300	77.67	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
169	20230802	090835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18320	-130	5	-0.70	328406700	18011	7.99	18430	18430	18130	23950	12920	18450	18233.34	6.00	4853	19643	19046	18553	17956	17463	18800	17710	72	5515	500	13280	10	1	14461554	2649	-172.83	4.38	12	0.12	-106.00	4180.00	22500	20230720	-18.58	10300	20221229	77.86	22500	-18.58	20230720	10800	69.63	20230106	22500	-18.58	20230720	10300	77.86	20221229	3.25	N	262260	500	72 억	867554	N	N	5	N	N
170	20230801	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18450	-360	5	-1.91	4140946850	222995	101.31	19100	19150	18060	24450	13170	18810	18569.71	6.11	-14909	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2668	-174.06	4.41	12	1.54	-106.00	4180.00	22500	20230720	-18.00	10300	20221229	79.13	22500	-18.00	20230720	10800	70.83	20230106	22500	-18.00	20230720	10300	79.13	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
171	20230801	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18330	-480	5	-2.55	4036960510	217350	98.75	19100	19150	18060	24450	13170	18810	18573.47	6.11	-15690	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2651	-172.92	4.39	12	1.50	-106.00	4180.00	22500	20230720	-18.53	10300	20221229	77.96	22500	-18.53	20230720	10800	69.72	20230106	22500	-18.53	20230720	10300	77.96	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
172	20230801	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	-510	5	-2.71	3550317660	190678	86.63	19100	19150	18060	24450	13170	18810	18619.37	6.11	-22395	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2646	-172.64	4.38	12	1.32	-106.00	4180.00	22500	20230720	-18.67	10300	20221229	77.67	22500	-18.67	20230720	10800	69.44	20230106	22500	-18.67	20230720	10300	77.67	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
173	20230801	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18410	-400	5	-2.13	2694434910	143670	65.27	19100	19150	18320	24450	13170	18810	18754.31	6.11	-26781	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2662	-173.68	4.40	12	0.99	-106.00	4180.00	22500	20230720	-18.18	10300	20221229	78.74	22500	-18.18	20230720	10800	70.46	20230106	22500	-18.18	20230720	10300	78.74	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
174	20230801	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18610	-200	5	-1.06	2131982990	113270	51.46	19100	19150	18590	24450	13170	18810	18822.14	6.11	-15374	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2691	-175.57	4.45	12	0.78	-106.00	4180.00	22500	20230720	-17.29	10300	20221229	80.68	22500	-17.29	20230720	10800	72.31	20230106	22500	-17.29	20230720	10300	80.68	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
175	20230801	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18710	-100	5	-0.53	1842890260	97767	44.42	19100	19150	18590	24450	13170	18810	18849.85	6.11	-13475	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2706	-176.51	4.48	12	0.68	-106.00	4180.00	22500	20230720	-16.84	10300	20221229	81.65	22500	-16.84	20230720	10800	73.24	20230106	22500	-16.84	20230720	10300	81.65	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
176	20230801	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	40	2	0.21	1136140680	60076	27.29	19100	19150	18740	24450	13170	18810	18911.84	6.11	2842	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2726	-177.83	4.51	12	0.42	-106.00	4180.00	22500	20230720	-16.22	10300	20221229	83.01	22500	-16.22	20230720	10800	74.54	20230106	22500	-16.22	20230720	10300	83.01	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N
177	20230801	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18830	20	2	0.11	301563160	15868	7.21	19100	19150	18810	24450	13170	18810	19005.35	6.11	-5205	19856	19332	18976	18452	18096	19155	18275	72	5640	500	13540	10	1	14461554	2723	-177.64	4.50	12	0.11	-106.00	4180.00	22500	20230720	-16.31	10300	20221229	82.82	22500	-16.31	20230720	10800	74.35	20230106	22500	-16.31	20230720	10300	82.82	20221229	3.42	N	262260	500	72 억	883656	N	N	400	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History