KissMeData/288620/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	-210	5	-1.22	254645800	14950	111.77	17320	17320	16300	22300	12030	17180	17033.20	3.47	-1955	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1184	137.97	1.66	12	0.21	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.51	N	288620	500	34 억	242403	N	N	36	N	N
3	20230831	151402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16910	-270	5	-1.57	242003250	14205	106.20	17320	17320	16300	22300	12030	17180	17036.48	3.47	-1951	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1180	137.48	1.65	12	0.20	123.00	10231.00	29200	20221116	-42.09	15690	20230726	7.78	24100	-29.83	20230309	15690	7.78	20230726	29200	-42.09	20221116	15690	7.78	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
4	20230831	141519	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16950	-230	5	-1.34	214228250	12567	93.95	17320	17320	16300	22300	12030	17180	17046.89	3.47	-1307	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1183	137.80	1.66	12	0.18	123.00	10231.00	29200	20221116	-41.95	15690	20230726	8.03	24100	-29.67	20230309	15690	8.03	20230726	29200	-41.95	20221116	15690	8.03	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
5	20230831	131441	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16930	-250	5	-1.46	194434080	11398	85.21	17320	17320	16300	22300	12030	17180	17058.61	3.47	-1592	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1182	137.64	1.65	12	0.16	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
6	20230831	121533	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17040	-140	5	-0.81	152529800	8930	66.76	17320	17320	16300	22300	12030	17180	17080.60	3.47	-885	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1189	138.54	1.67	12	0.13	123.00	10231.00	29200	20221116	-41.64	15690	20230726	8.60	24100	-29.29	20230309	15690	8.60	20230726	29200	-41.64	20221116	15690	8.60	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
7	20230831	112003	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17080	-100	5	-0.58	132245380	7743	57.89	17320	17320	16300	22300	12030	17180	17079.35	3.47	-519	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1192	138.86	1.67	12	0.11	123.00	10231.00	29200	20221116	-41.51	15690	20230726	8.86	24100	-29.13	20230309	15690	8.86	20230726	29200	-41.51	20221116	15690	8.86	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
8	20230831	101625	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17200	20	2	0.12	75381350	4421	33.05	17320	17320	16300	22300	12030	17180	17050.75	3.47	186	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1200	139.84	1.68	12	0.06	123.00	10231.00	29200	20221116	-41.10	15690	20230726	9.62	24100	-28.63	20230309	15690	9.62	20230726	29200	-41.10	20221116	15690	9.62	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
9	20230831	091451	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	0	3	0.00	26876830	1592	11.90	17320	17320	16300	22300	12030	17180	16882.43	3.47	9	17526	17352	17206	17032	16886	17280	16960	35	5120	500	12020	10	1	6979316	1199	139.67	1.68	12	0.02	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.51	N	288620	500	34 억	242403	N	N	23	N	N
10	20230830	161112	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	30	2	0.17	229538840	13357	98.13	17380	17380	17060	22250	12010	17150	17184.92	3.50	-1798	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1199	139.67	1.68	12	0.19	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.52	N	288620	500	34 억	244201	N	N	23	N	N
11	20230830	151337	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17220	70	2	0.41	221618870	12896	94.75	17380	17380	17060	22250	12010	17150	17185.09	3.50	-1848	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1202	140.00	1.68	12	0.18	123.00	10231.00	29200	20221116	-41.03	15690	20230726	9.75	24100	-28.55	20230309	15690	9.75	20230726	29200	-41.03	20221116	15690	9.75	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
12	20230830	141431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	30	2	0.17	200020620	11640	85.52	17380	17380	17060	22250	12010	17150	17183.90	3.50	-1829	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1199	139.67	1.68	12	0.17	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
13	20230830	131424	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17210	60	2	0.35	185957100	10822	79.51	17380	17380	17060	22250	12010	17150	17183.25	3.50	-1838	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1201	139.92	1.68	12	0.16	123.00	10231.00	29200	20221116	-41.06	15690	20230726	9.69	24100	-28.59	20230309	15690	9.69	20230726	29200	-41.06	20221116	15690	9.69	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
14	20230830	121436	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17190	40	2	0.23	170739480	9937	73.01	17380	17380	17060	22250	12010	17150	17182.20	3.50	-1855	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1200	139.76	1.68	12	0.14	123.00	10231.00	29200	20221116	-41.13	15690	20230726	9.56	24100	-28.67	20230309	15690	9.56	20230726	29200	-41.13	20221116	15690	9.56	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
15	20230830	111951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	30	2	0.17	149100640	8678	63.76	17380	17380	17060	22250	12010	17150	17181.45	3.50	-1890	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1199	139.67	1.68	12	0.12	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
16	20230830	101521	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17080	-70	5	-0.41	80036230	4652	34.18	17380	17380	17070	22250	12010	17150	17204.69	3.50	-2233	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1192	138.86	1.67	12	0.07	123.00	10231.00	29200	20221116	-41.51	15690	20230726	8.86	24100	-29.13	20230309	15690	8.86	20230726	29200	-41.51	20221116	15690	8.86	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
17	20230830	091421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17340	190	2	1.11	10934110	634	4.66	17380	17380	17210	22250	12010	17150	17246.23	3.50	-21	17416	17282	17106	16972	16796	17350	17040	35	5100	500	12000	10	1	6979316	1210	140.98	1.69	12	0.01	123.00	10231.00	29200	20221116	-40.62	15690	20230726	10.52	24100	-28.05	20230309	15690	10.52	20230726	29200	-40.62	20221116	15690	10.52	20230726	3.52	N	288620	500	34 억	244201	N	N	41	N	N
18	20230829	161106	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17150	220	2	1.30	233540030	13610	76.53	16930	17240	16930	22000	11860	16930	17159.45	3.47	2006	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1197	139.43	1.68	12	0.20	123.00	10231.00	29200	20221116	-41.27	15690	20230726	9.31	24100	-28.84	20230309	15690	9.31	20230726	29200	-41.27	20221116	15690	9.31	20230726	3.52	N	288620	500	34 억	242194	N	N	41	N	N
19	20230829	151346	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17140	210	2	1.24	228446480	13313	74.86	16930	17240	16930	22000	11860	16930	17159.65	3.47	2006	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1196	139.35	1.68	12	0.19	123.00	10231.00	29200	20221116	-41.30	15690	20230726	9.24	24100	-28.88	20230309	15690	9.24	20230726	29200	-41.30	20221116	15690	9.24	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
20	20230829	141525	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17210	280	2	1.65	184857600	10768	60.55	16930	17240	16930	22000	11860	16930	17167.31	3.47	2037	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1201	139.92	1.68	12	0.15	123.00	10231.00	29200	20221116	-41.06	15690	20230726	9.69	24100	-28.59	20230309	15690	9.69	20230726	29200	-41.06	20221116	15690	9.69	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
21	20230829	131418	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	250	2	1.48	172969840	10077	56.66	16930	17240	16930	22000	11860	16930	17164.81	3.47	2176	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1199	139.67	1.68	12	0.14	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
22	20230829	121519	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17200	270	2	1.59	149878120	8734	49.11	16930	17240	16930	22000	11860	16930	17160.31	3.47	2206	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1200	139.84	1.68	12	0.13	123.00	10231.00	29200	20221116	-41.10	15690	20230726	9.62	24100	-28.63	20230309	15690	9.62	20230726	29200	-41.10	20221116	15690	9.62	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
23	20230829	112214	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17220	290	2	1.71	136590150	7961	44.76	16930	17240	16930	22000	11860	16930	17157.41	3.47	2318	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1202	140.00	1.68	12	0.11	123.00	10231.00	29200	20221116	-41.03	15690	20230726	9.75	24100	-28.55	20230309	15690	9.75	20230726	29200	-41.03	20221116	15690	9.75	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
24	20230829	101614	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17220	290	2	1.71	112396270	6555	36.86	16930	17240	16930	22000	11860	16930	17146.65	3.47	2407	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1202	140.00	1.68	12	0.09	123.00	10231.00	29200	20221116	-41.03	15690	20230726	9.75	24100	-28.55	20230309	15690	9.75	20230726	29200	-41.03	20221116	15690	9.75	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
25	20230829	091047	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17160	230	2	1.36	19421190	1140	6.41	16930	17200	16930	22000	11860	16930	17036.13	3.47	18	17530	17230	16860	16560	16190	17380	16710	35	5070	500	11850	10	1	6979316	1198	139.51	1.68	12	0.02	123.00	10231.00	29200	20221116	-41.23	15690	20230726	9.37	24100	-28.80	20230309	15690	9.37	20230726	29200	-41.23	20221116	15690	9.37	20230726	3.52	N	288620	500	34 억	242194	N	N	12	N	N
26	20230828	161035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16930	380	2	2.30	299688750	17759	136.96	16600	17160	16490	21500	11590	16550	16875.32	3.39	5751	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1182	137.64	1.65	12	0.25	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.53	N	288620	500	34 억	236655	N	N	12	N	N
27	20230828	151044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16930	380	2	2.30	284875000	16884	130.21	16600	17160	16490	21500	11590	16550	16872.48	3.39	5771	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1182	137.64	1.65	12	0.24	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
28	20230828	141047	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	390	2	2.36	268796870	15934	122.88	16600	17160	16490	21500	11590	16550	16869.39	3.39	5604	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1182	137.72	1.66	12	0.23	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
29	20230828	131056	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16910	360	2	2.18	241817250	14342	110.60	16600	17160	16490	21500	11590	16550	16860.78	3.39	5587	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1180	137.48	1.65	12	0.21	123.00	10231.00	29200	20221116	-42.09	15690	20230726	7.78	24100	-29.83	20230309	15690	7.78	20230726	29200	-42.09	20221116	15690	7.78	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
30	20230828	121046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16880	330	2	1.99	217160640	12883	99.35	16600	17160	16490	21500	11590	16550	16856.37	3.39	4545	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1178	137.24	1.65	12	0.18	123.00	10231.00	29200	20221116	-42.19	15690	20230726	7.58	24100	-29.96	20230309	15690	7.58	20230726	29200	-42.19	20221116	15690	7.58	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
31	20230828	111043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17020	470	2	2.84	204364240	12128	93.53	16600	17160	16490	21500	11590	16550	16850.61	3.39	4434	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1188	138.37	1.66	12	0.17	123.00	10231.00	29200	20221116	-41.71	15690	20230726	8.48	24100	-29.38	20230309	15690	8.48	20230726	29200	-41.71	20221116	15690	8.48	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
32	20230828	101032	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16910	360	2	2.18	93654350	5612	43.28	16600	16940	16490	21500	11590	16550	16688.23	3.39	901	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1180	137.48	1.65	12	0.08	123.00	10231.00	29200	20221116	-42.09	15690	20230726	7.78	24100	-29.83	20230309	15690	7.78	20230726	29200	-42.09	20221116	15690	7.78	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
33	20230828	091046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16640	90	2	0.54	46952990	2835	21.86	16600	16800	16490	21500	11590	16550	16561.90	3.39	-276	16810	16680	16570	16440	16330	16745	16505	35	4950	500	11580	10	1	6979316	1161	135.28	1.63	12	0.04	123.00	10231.00	29200	20221116	-43.01	15690	20230726	6.05	24100	-30.95	20230309	15690	6.05	20230726	29200	-43.01	20221116	15690	6.05	20230726	3.53	N	288620	500	34 억	236655	N	N	10	N	N
34	20230825	161038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16550	-120	5	-0.72	214441620	12957	152.01	16510	16700	16460	21650	11670	16670	16550.25	3.41	-1113	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1155	134.55	1.62	12	0.19	123.00	10231.00	29200	20221116	-43.32	15690	20230726	5.48	24100	-31.33	20230309	15690	5.48	20230726	29200	-43.32	20221116	15690	5.48	20230726	3.55	N	288620	500	34 억	237769	N	N	10	N	N
35	20230825	151045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16530	-140	5	-0.84	205986870	12446	146.01	16510	16700	16460	21650	11670	16670	16550.45	3.41	-931	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1154	134.39	1.62	12	0.18	123.00	10231.00	29200	20221116	-43.39	15690	20230726	5.35	24100	-31.41	20230309	15690	5.35	20230726	29200	-43.39	20221116	15690	5.35	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
36	20230825	141043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16530	-140	5	-0.84	189907880	11474	134.61	16510	16700	16460	21650	11670	16670	16551.15	3.41	-673	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1154	134.39	1.62	12	0.16	123.00	10231.00	29200	20221116	-43.39	15690	20230726	5.35	24100	-31.41	20230309	15690	5.35	20230726	29200	-43.39	20221116	15690	5.35	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
37	20230825	131038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16550	-120	5	-0.72	175930320	10629	124.69	16510	16700	16460	21650	11670	16670	16551.92	3.41	-259	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1155	134.55	1.62	12	0.15	123.00	10231.00	29200	20221116	-43.32	15690	20230726	5.48	24100	-31.33	20230309	15690	5.48	20230726	29200	-43.32	20221116	15690	5.48	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
38	20230825	121040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16650	-20	5	-0.12	149834770	9054	106.22	16510	16700	16460	21650	11670	16670	16549.01	3.41	675	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1162	135.37	1.63	12	0.13	123.00	10231.00	29200	20221116	-42.98	15690	20230726	6.12	24100	-30.91	20230309	15690	6.12	20230726	29200	-42.98	20221116	15690	6.12	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
39	20230825	111038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16610	-60	5	-0.36	134208270	8114	95.19	16510	16700	16460	21650	11670	16670	16540.33	3.41	929	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1159	135.04	1.62	12	0.12	123.00	10231.00	29200	20221116	-43.12	15690	20230726	5.86	24100	-31.08	20230309	15690	5.86	20230726	29200	-43.12	20221116	15690	5.86	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
40	20230825	101044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16520	-150	5	-0.90	66823370	4039	47.38	16510	16700	16460	21650	11670	16670	16544.53	3.41	-331	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1153	134.31	1.61	12	0.06	123.00	10231.00	29200	20221116	-43.42	15690	20230726	5.29	24100	-31.45	20230309	15690	5.29	20230726	29200	-43.42	20221116	15690	5.29	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
41	20230825	091037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16550	-120	5	-0.72	16824430	1018	11.94	16510	16700	16460	21650	11670	16670	16526.94	3.41	-212	17090	16880	16740	16530	16390	16985	16635	35	4980	500	11660	10	1	6979316	1155	134.55	1.62	12	0.01	123.00	10231.00	29200	20221116	-43.32	15690	20230726	5.48	24100	-31.33	20230309	15690	5.48	20230726	29200	-43.32	20221116	15690	5.48	20230726	3.55	N	288620	500	34 억	237769	N	N	11	N	N
42	20230824	161033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16670	-30	5	-0.18	142542680	8473	28.09	16640	16950	16600	21700	11690	16700	16823.27	3.42	-1027	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1163	135.53	1.63	12	0.12	123.00	10231.00	29200	20221116	-42.91	15690	20230726	6.25	24100	-30.83	20230309	15690	6.25	20230726	29200	-42.91	20221116	15690	6.25	20230726	3.57	N	288620	500	34 억	238797	N	N	11	N	N
43	20230824	151030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16770	70	2	0.42	133698670	7943	26.33	16640	16950	16600	21700	11690	16700	16832.35	3.42	-873	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1170	136.34	1.64	12	0.11	123.00	10231.00	29200	20221116	-42.57	15690	20230726	6.88	24100	-30.41	20230309	15690	6.88	20230726	29200	-42.57	20221116	15690	6.88	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
44	20230824	141032	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16830	130	2	0.78	120030710	7130	23.64	16640	16950	16600	21700	11690	16700	16834.70	3.42	-623	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1175	136.83	1.65	12	0.10	123.00	10231.00	29200	20221116	-42.36	15690	20230726	7.27	24100	-30.17	20230309	15690	7.27	20230726	29200	-42.36	20221116	15690	7.27	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
45	20230824	131035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16860	160	2	0.96	108134190	6424	21.30	16640	16950	16600	21700	11690	16700	16832.95	3.42	-563	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1177	137.07	1.65	12	0.09	123.00	10231.00	29200	20221116	-42.26	15690	20230726	7.46	24100	-30.04	20230309	15690	7.46	20230726	29200	-42.26	20221116	15690	7.46	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
46	20230824	121038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16870	170	2	1.02	78473940	4667	15.47	16640	16950	16600	21700	11690	16700	16814.77	3.42	-509	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1177	137.15	1.65	12	0.07	123.00	10231.00	29200	20221116	-42.23	15690	20230726	7.52	24100	-30.00	20230309	15690	7.52	20230726	29200	-42.23	20221116	15690	7.52	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
47	20230824	111033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16890	190	2	1.14	60567910	3606	11.95	16640	16950	16600	21700	11690	16700	16796.56	3.42	-480	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1179	137.32	1.65	12	0.05	123.00	10231.00	29200	20221116	-42.16	15690	20230726	7.65	24100	-29.92	20230309	15690	7.65	20230726	29200	-42.16	20221116	15690	7.65	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
48	20230824	101029	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16850	150	2	0.90	34087570	2035	6.75	16640	16950	16600	21700	11690	16700	16750.77	3.42	-209	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1176	136.99	1.65	12	0.03	123.00	10231.00	29200	20221116	-42.29	15690	20230726	7.39	24100	-30.08	20230309	15690	7.39	20230726	29200	-42.29	20221116	15690	7.39	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
49	20230824	091033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16840	140	2	0.84	18675840	1120	3.71	16640	16840	16600	21700	11690	16700	16674.74	3.42	369	17400	17050	16730	16380	16060	17035	16365	35	5000	500	11690	10	1	6979316	1175	136.91	1.65	12	0.02	123.00	10231.00	29200	20221116	-42.33	15690	20230726	7.33	24100	-30.12	20230309	15690	7.33	20230726	29200	-42.33	20221116	15690	7.33	20230726	3.57	N	288620	500	34 억	238797	N	N	0	N	N
50	20230823	161028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16700	350	2	2.14	492714190	29433	121.70	16700	17080	16410	21250	11450	16350	16740.20	3.35	5046	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1166	135.77	1.63	12	0.42	123.00	10231.00	29200	20221116	-42.81	15690	20230726	6.44	24100	-30.71	20230309	15690	6.44	20230726	29200	-42.81	20221116	15690	6.44	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
51	20230823	151026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16750	400	2	2.45	467328260	27916	115.43	16700	17080	16410	21250	11450	16350	16740.52	3.35	4793	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1169	136.18	1.64	12	0.40	123.00	10231.00	29200	20221116	-42.64	15690	20230726	6.76	24100	-30.50	20230309	15690	6.76	20230726	29200	-42.64	20221116	15690	6.76	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
52	20230823	141035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16720	370	2	2.26	412578960	24652	101.94	16700	17080	16410	21250	11450	16350	16736.13	3.35	4870	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1167	135.93	1.63	12	0.35	123.00	10231.00	29200	20221116	-42.74	15690	20230726	6.56	24100	-30.62	20230309	15690	6.56	20230726	29200	-42.74	20221116	15690	6.56	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
53	20230823	131026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16760	410	2	2.51	379320540	22660	93.70	16700	17080	16410	21250	11450	16350	16739.65	3.35	4373	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1170	136.26	1.64	12	0.32	123.00	10231.00	29200	20221116	-42.60	15690	20230726	6.82	24100	-30.46	20230309	15690	6.82	20230726	29200	-42.60	20221116	15690	6.82	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
54	20230823	121034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16700	350	2	2.14	351031580	20970	86.71	16700	17080	16410	21250	11450	16350	16739.70	3.35	3466	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1166	135.77	1.63	12	0.30	123.00	10231.00	29200	20221116	-42.81	15690	20230726	6.44	24100	-30.71	20230309	15690	6.44	20230726	29200	-42.81	20221116	15690	6.44	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
55	20230823	111028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16820	470	2	2.87	294429240	17595	72.75	16700	17080	16410	21250	11450	16350	16733.69	3.35	2480	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1174	136.75	1.64	12	0.25	123.00	10231.00	29200	20221116	-42.40	15690	20230726	7.20	24100	-30.21	20230309	15690	7.20	20230726	29200	-42.40	20221116	15690	7.20	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
56	20230823	101028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16730	380	2	2.32	173188930	10422	43.09	16700	16960	16410	21250	11450	16350	16617.63	3.35	-446	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1168	136.02	1.64	12	0.15	123.00	10231.00	29200	20221116	-42.71	15690	20230726	6.63	24100	-30.58	20230309	15690	6.63	20230726	29200	-42.71	20221116	15690	6.63	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
57	20230823	091037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16480	130	2	0.80	68486370	4100	16.95	16700	16960	16480	21250	11450	16350	16703.99	3.35	-585	17130	16740	16470	16080	15810	16605	15945	35	4900	500	11440	10	1	6979316	1150	133.98	1.61	12	0.06	123.00	10231.00	29200	20221116	-43.56	15690	20230726	5.04	24100	-31.62	20230309	15690	5.04	20230726	29200	-43.56	20221116	15690	5.04	20230726	3.59	N	288620	500	34 억	233751	N	N	0	N	N
58	20230822	161023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16350	-110	5	-0.67	397241720	24184	143.32	16370	16860	16200	21350	11530	16460	16425.81	3.32	1901	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1141	132.93	1.60	12	0.35	123.00	10231.00	29200	20221116	-44.01	15690	20230726	4.21	24100	-32.16	20230309	15690	4.21	20230726	29200	-44.01	20221116	15690	4.21	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
59	20230822	151024	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16350	-110	5	-0.67	385549010	23469	139.08	16370	16860	16200	21350	11530	16460	16428.01	3.32	2162	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1141	132.93	1.60	12	0.34	123.00	10231.00	29200	20221116	-44.01	15690	20230726	4.21	24100	-32.16	20230309	15690	4.21	20230726	29200	-44.01	20221116	15690	4.21	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
60	20230822	141023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16400	-60	5	-0.36	363456460	22120	131.09	16370	16860	16200	21350	11530	16460	16431.12	3.32	2241	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1145	133.33	1.60	12	0.32	123.00	10231.00	29200	20221116	-43.84	15690	20230726	4.53	24100	-31.95	20230309	15690	4.53	20230726	29200	-43.84	20221116	15690	4.53	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
61	20230822	131021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16560	100	2	0.61	351801150	21411	126.89	16370	16860	16200	21350	11530	16460	16430.86	3.32	2626	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1156	134.63	1.62	12	0.31	123.00	10231.00	29200	20221116	-43.29	15690	20230726	5.54	24100	-31.29	20230309	15690	5.54	20230726	29200	-43.29	20221116	15690	5.54	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
62	20230822	121008	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16660	200	2	1.22	311787840	19004	112.62	16370	16860	16200	21350	11530	16460	16406.43	3.32	3276	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1163	135.45	1.63	12	0.27	123.00	10231.00	29200	20221116	-42.95	15690	20230726	6.18	24100	-30.87	20230309	15690	6.18	20230726	29200	-42.95	20221116	15690	6.18	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
63	20230822	111020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16560	100	2	0.61	264965790	16197	95.99	16370	16690	16200	21350	11530	16460	16358.94	3.32	4000	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1156	134.63	1.62	12	0.23	123.00	10231.00	29200	20221116	-43.29	15690	20230726	5.54	24100	-31.29	20230309	15690	5.54	20230726	29200	-43.29	20221116	15690	5.54	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
64	20230822	101018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16380	-80	5	-0.49	167725470	10293	61.00	16370	16480	16200	21350	11530	16460	16295.10	3.32	170	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1143	133.17	1.60	12	0.15	123.00	10231.00	29200	20221116	-43.90	15690	20230726	4.40	24100	-32.03	20230309	15690	4.40	20230726	29200	-43.90	20221116	15690	4.40	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
65	20230822	091017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16240	-220	5	-1.34	57250840	3505	20.77	16370	16480	16210	21350	11530	16460	16334.05	3.32	-1702	17046	16752	16606	16312	16166	16680	16240	35	4890	500	11520	10	1	6979316	1133	132.03	1.59	12	0.05	123.00	10231.00	29200	20221116	-44.38	15690	20230726	3.51	24100	-32.61	20230309	15690	3.51	20230726	29200	-44.38	20221116	15690	3.51	20230726	3.61	N	288620	500	34 억	231851	N	N	0	N	N
66	20230821	161015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16460	-260	5	-1.56	281069330	16866	54.41	16540	16900	16460	21700	11710	16720	16665.34	3.31	721	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1149	133.82	1.61	12	0.24	123.00	10231.00	29200	20221116	-43.63	15690	20230726	4.91	24100	-31.70	20230309	15690	4.91	20230726	29200	-43.63	20221116	15690	4.91	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
67	20230821	151022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16520	-200	5	-1.20	259671970	15568	50.22	16540	16900	16490	21700	11710	16720	16679.85	3.31	664	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1153	134.31	1.61	12	0.22	123.00	10231.00	29200	20221116	-43.42	15690	20230726	5.29	24100	-31.45	20230309	15690	5.29	20230726	29200	-43.42	20221116	15690	5.29	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
68	20230821	141018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16590	-130	5	-0.78	208628440	12481	40.27	16540	16900	16530	21700	11710	16720	16715.68	3.31	2359	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1158	134.88	1.62	12	0.18	123.00	10231.00	29200	20221116	-43.18	15690	20230726	5.74	24100	-31.16	20230309	15690	5.74	20230726	29200	-43.18	20221116	15690	5.74	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
69	20230821	131029	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16640	-80	5	-0.48	194583750	11635	37.54	16540	16900	16530	21700	11710	16720	16724.00	3.31	2699	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1161	135.28	1.63	12	0.17	123.00	10231.00	29200	20221116	-43.01	15690	20230726	6.05	24100	-30.95	20230309	15690	6.05	20230726	29200	-43.01	20221116	15690	6.05	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
70	20230821	121027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16690	-30	5	-0.18	182673760	10918	35.22	16540	16900	16530	21700	11710	16720	16731.43	3.31	2798	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1165	135.69	1.63	12	0.16	123.00	10231.00	29200	20221116	-42.84	15690	20230726	6.37	24100	-30.75	20230309	15690	6.37	20230726	29200	-42.84	20221116	15690	6.37	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
71	20230821	111017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16810	90	2	0.54	99658950	5932	19.14	16540	16900	16530	21700	11710	16720	16800.23	3.31	1522	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1173	136.67	1.64	12	0.08	123.00	10231.00	29200	20221116	-42.43	15690	20230726	7.14	24100	-30.25	20230309	15690	7.14	20230726	29200	-42.43	20221116	15690	7.14	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
72	20230821	101015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16850	130	2	0.78	83719220	4983	16.08	16540	16900	16530	21700	11710	16720	16800.97	3.31	1729	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1176	136.99	1.65	12	0.07	123.00	10231.00	29200	20221116	-42.29	15690	20230726	7.39	24100	-30.08	20230309	15690	7.39	20230726	29200	-42.29	20221116	15690	7.39	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
73	20230821	091026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16680	-40	5	-0.24	6825180	410	1.32	16540	16720	16530	21700	11710	16720	16646.78	3.31	-237	17773	17246	16783	16256	15793	17510	16520	35	4980	500	11700	10	1	6979316	1164	135.61	1.63	12	0.01	123.00	10231.00	29200	20221116	-42.88	15690	20230726	6.31	24100	-30.79	20230309	15690	6.31	20230726	29200	-42.88	20221116	15690	6.31	20230726	3.64	N	288620	500	34 억	231130	N	N	0	N	N
74	20230818	161016	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16720	-80	5	-0.48	516900030	30925	110.93	16520	17310	16320	21800	11760	16800	16714.62	3.31	-155	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1167	135.93	1.63	12	0.44	123.00	10231.00	29200	20221116	-42.74	15690	20230726	6.56	24100	-30.62	20230309	15690	6.56	20230726	29200	-42.74	20221116	15690	6.56	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
75	20230818	151007	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16730	-70	5	-0.42	511160310	30582	109.70	16520	17310	16320	21800	11760	16800	16714.42	3.31	-99	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1168	136.02	1.64	12	0.44	123.00	10231.00	29200	20221116	-42.71	15690	20230726	6.63	24100	-30.58	20230309	15690	6.63	20230726	29200	-42.71	20221116	15690	6.63	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
76	20230818	141017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16830	30	2	0.18	424195550	25376	91.03	16520	17310	16320	21800	11760	16800	16716.41	3.31	-492	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1175	136.83	1.65	12	0.36	123.00	10231.00	29200	20221116	-42.36	15690	20230726	7.27	24100	-30.17	20230309	15690	7.27	20230726	29200	-42.36	20221116	15690	7.27	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
77	20230818	131009	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16840	40	2	0.24	416332780	24909	89.35	16520	17310	16320	21800	11760	16800	16714.15	3.31	-709	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1175	136.91	1.65	12	0.36	123.00	10231.00	29200	20221116	-42.33	15690	20230726	7.33	24100	-30.12	20230309	15690	7.33	20230726	29200	-42.33	20221116	15690	7.33	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
78	20230818	121020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16790	-10	5	-0.06	406330040	24313	87.21	16520	17310	16320	21800	11760	16800	16712.46	3.31	-695	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1172	136.50	1.64	12	0.35	123.00	10231.00	29200	20221116	-42.50	15690	20230726	7.01	24100	-30.33	20230309	15690	7.01	20230726	29200	-42.50	20221116	15690	7.01	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
79	20230818	111011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	200	2	1.19	361359720	21638	77.62	16520	17310	16320	21800	11760	16800	16700.24	3.31	-582	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1186	138.21	1.66	12	0.31	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
80	20230818	101018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16420	-380	5	-2.26	134121530	8146	29.22	16520	16780	16320	21800	11760	16800	16464.71	3.31	1015	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1146	133.50	1.60	12	0.12	123.00	10231.00	29200	20221116	-43.77	15690	20230726	4.65	24100	-31.87	20230309	15690	4.65	20230726	29200	-43.77	20221116	15690	4.65	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
81	20230818	091021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16320	-480	5	-2.86	53428190	3238	11.61	16520	16780	16320	21800	11760	16800	16500.37	3.31	-79	17520	17160	16590	16230	15660	17340	16410	35	5020	500	11760	10	1	6979316	1139	132.68	1.60	12	0.05	123.00	10231.00	29200	20221116	-44.11	15690	20230726	4.02	24100	-32.28	20230309	15690	4.02	20230726	29200	-44.11	20221116	15690	4.02	20230726	3.67	N	288620	500	34 억	231284	N	N	16	N	N
82	20230817	161017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16800	-40	5	-0.24	458412330	27748	106.11	16700	16950	16020	21850	11790	16840	16520.33	3.32	-599	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1173	136.59	1.64	12	0.40	123.00	10231.00	29200	20221116	-42.47	15690	20230726	7.07	24100	-30.29	20230309	15690	7.07	20230726	29200	-42.47	20221116	15690	7.07	20230726	3.63	N	288620	500	34 억	231764	N	N	16	N	N
83	20230817	151023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16800	-40	5	-0.24	446786330	27056	103.46	16700	16950	16020	21850	11790	16840	16513.39	3.32	-509	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1173	136.59	1.64	12	0.39	123.00	10231.00	29200	20221116	-42.47	15690	20230726	7.07	24100	-30.29	20230309	15690	7.07	20230726	29200	-42.47	20221116	15690	7.07	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
84	20230817	141014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16820	-20	5	-0.12	422849100	25628	98.00	16700	16950	16020	21850	11790	16840	16499.50	3.32	-514	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1174	136.75	1.64	12	0.37	123.00	10231.00	29200	20221116	-42.40	15690	20230726	7.20	24100	-30.21	20230309	15690	7.20	20230726	29200	-42.40	20221116	15690	7.20	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
85	20230817	131011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16690	-150	5	-0.89	405380580	24588	94.02	16700	16940	16020	21850	11790	16840	16486.93	3.32	-1031	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1165	135.69	1.63	12	0.35	123.00	10231.00	29200	20221116	-42.84	15690	20230726	6.37	24100	-30.75	20230309	15690	6.37	20230726	29200	-42.84	20221116	15690	6.37	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
86	20230817	121014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16690	-150	5	-0.89	376876050	22880	87.49	16700	16940	16020	21850	11790	16840	16471.86	3.32	-1487	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1165	135.69	1.63	12	0.33	123.00	10231.00	29200	20221116	-42.84	15690	20230726	6.37	24100	-30.75	20230309	15690	6.37	20230726	29200	-42.84	20221116	15690	6.37	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
87	20230817	111015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16500	-340	5	-2.02	317914220	19332	73.92	16700	16940	16020	21850	11790	16840	16444.97	3.32	-2736	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1152	134.15	1.61	12	0.28	123.00	10231.00	29200	20221116	-43.49	15690	20230726	5.16	24100	-31.54	20230309	15690	5.16	20230726	29200	-43.49	20221116	15690	5.16	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
88	20230817	101009	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16480	-360	5	-2.14	220596240	13404	51.26	16700	16940	16020	21850	11790	16840	16457.49	3.32	-1937	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1150	133.98	1.61	12	0.19	123.00	10231.00	29200	20221116	-43.56	15690	20230726	5.04	24100	-31.62	20230309	15690	5.04	20230726	29200	-43.56	20221116	15690	5.04	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
89	20230817	091008	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16470	-370	5	-2.20	59389010	3596	13.75	16700	16940	16020	21850	11790	16840	16515.30	3.32	-1396	17353	17096	16863	16606	16373	16980	16490	35	5030	500	11780	10	1	6979316	1149	133.90	1.61	12	0.05	123.00	10231.00	29200	20221116	-43.60	15690	20230726	4.97	24100	-31.66	20230309	15690	4.97	20230726	29200	-43.60	20221116	15690	4.97	20230726	3.63	N	288620	500	34 억	231764	N	N	22	N	N
90	20230816	161014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16840	-480	5	-2.77	439693860	26095	109.21	17110	17120	16630	22500	12130	17320	16849.74	3.35	-1965	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1175	136.91	1.65	12	0.37	123.00	10231.00	29200	20221116	-42.33	15690	20230726	7.33	24100	-30.12	20230309	15690	7.33	20230726	29200	-42.33	20221116	15690	7.33	20230726	3.66	N	288620	500	34 억	233956	N	N	22	N	N
91	20230816	151016	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16860	-460	5	-2.66	422086620	25050	104.84	17110	17120	16630	22500	12130	17320	16849.77	3.35	-2198	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1177	137.07	1.65	12	0.36	123.00	10231.00	29200	20221116	-42.26	15690	20230726	7.46	24100	-30.04	20230309	15690	7.46	20230726	29200	-42.26	20221116	15690	7.46	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
92	20230816	141014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	-340	5	-1.96	384522930	22822	95.51	17110	17120	16630	22500	12130	17320	16848.78	3.35	-2645	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1185	138.05	1.66	12	0.33	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
93	20230816	131012	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16840	-480	5	-2.77	364041330	21612	90.45	17110	17120	16630	22500	12130	17320	16844.41	3.35	-2235	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1175	136.91	1.65	12	0.31	123.00	10231.00	29200	20221116	-42.33	15690	20230726	7.33	24100	-30.12	20230309	15690	7.33	20230726	29200	-42.33	20221116	15690	7.33	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
94	20230816	121026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16810	-510	5	-2.94	337290030	20023	83.80	17110	17120	16630	22500	12130	17320	16845.13	3.35	-2730	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1173	136.67	1.64	12	0.29	123.00	10231.00	29200	20221116	-42.43	15690	20230726	7.14	24100	-30.25	20230309	15690	7.14	20230726	29200	-42.43	20221116	15690	7.14	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
95	20230816	111021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-380	5	-2.19	300827040	17859	74.74	17110	17120	16630	22500	12130	17320	16844.56	3.35	-1915	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1182	137.72	1.66	12	0.26	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
96	20230816	101015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16840	-480	5	-2.77	253489630	15050	62.99	17110	17120	16630	22500	12130	17320	16843.16	3.35	-2529	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1175	136.91	1.65	12	0.22	123.00	10231.00	29200	20221116	-42.33	15690	20230726	7.33	24100	-30.12	20230309	15690	7.33	20230726	29200	-42.33	20221116	15690	7.33	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
97	20230816	091011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	-320	5	-1.85	60464200	3554	14.87	17110	17120	16920	22500	12130	17320	17013.00	3.35	-1370	17893	17606	17453	17166	17013	17530	17090	35	5185	500	12120	10	1	6979316	1186	138.21	1.66	12	0.05	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.66	N	288620	500	34 억	233956	N	N	1	N	N
98	20230814	161002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17320	-420	5	-2.37	408308010	23358	122.31	17620	17740	17300	23050	12420	17740	17480.51	3.40	-3020	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1209	140.81	1.69	12	0.33	123.00	10231.00	29200	20221116	-40.68	15690	20230726	10.39	24100	-28.13	20230309	15690	10.39	20230726	29200	-40.68	20221116	15690	10.39	20230726	3.69	N	288620	500	34 억	237104	N	N	1	N	N
99	20230814	150959	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17320	-420	5	-2.37	398852020	22812	119.45	17620	17740	17300	23050	12420	17740	17484.31	3.40	-3036	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1209	140.81	1.69	12	0.33	123.00	10231.00	29200	20221116	-40.68	15690	20230726	10.39	24100	-28.13	20230309	15690	10.39	20230726	29200	-40.68	20221116	15690	10.39	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
100	20230814	141002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17330	-410	5	-2.31	373119120	21326	111.67	17620	17740	17300	23050	12420	17740	17495.97	3.40	-2970	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1210	140.89	1.69	12	0.31	123.00	10231.00	29200	20221116	-40.65	15690	20230726	10.45	24100	-28.09	20230309	15690	10.45	20230726	29200	-40.65	20221116	15690	10.45	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
101	20230814	130951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17370	-370	5	-2.09	350278640	20011	104.79	17620	17740	17300	23050	12420	17740	17504.30	3.40	-2977	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1212	141.22	1.70	12	0.29	123.00	10231.00	29200	20221116	-40.51	15690	20230726	10.71	24100	-27.93	20230309	15690	10.71	20230726	29200	-40.51	20221116	15690	10.71	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
102	20230814	120958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17400	-340	5	-1.92	250728670	14285	74.80	17620	17740	17400	23050	12420	17740	17551.88	3.40	-4030	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1214	141.46	1.70	12	0.20	123.00	10231.00	29200	20221116	-40.41	15690	20230726	10.90	24100	-27.80	20230309	15690	10.90	20230726	29200	-40.41	20221116	15690	10.90	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
103	20230814	110951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17560	-180	5	-1.01	166420760	9453	49.50	17620	17740	17470	23050	12420	17740	17605.07	3.40	-2396	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1226	142.76	1.72	12	0.14	123.00	10231.00	29200	20221116	-39.86	15690	20230726	11.92	24100	-27.14	20230309	15690	11.92	20230726	29200	-39.86	20221116	15690	11.92	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
104	20230814	100955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17470	-270	5	-1.52	141842880	8052	42.16	17620	17740	17470	23050	12420	17740	17615.86	3.40	-2509	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1219	142.03	1.71	12	0.12	123.00	10231.00	29200	20221116	-40.17	15690	20230726	11.34	24100	-27.51	20230309	15690	11.34	20230726	29200	-40.17	20221116	15690	11.34	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
105	20230814	090951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17730	-10	5	-0.06	18891320	1071	5.61	17620	17730	17620	23050	12420	17740	17638.95	3.40	-139	18286	18012	17756	17482	17226	18150	17620	35	5315	500	12410	10	1	6979316	1237	144.15	1.73	12	0.02	123.00	10231.00	29200	20221116	-39.28	15690	20230726	13.00	24100	-26.43	20230309	15690	13.00	20230726	29200	-39.28	20221116	15690	13.00	20230726	3.69	N	288620	500	34 억	237104	N	N	3	N	N
106	20230811	160951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17740	0	3	0.00	337901030	19002	109.67	17600	18030	17500	23050	12420	17740	17782.42	3.32	5460	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1238	144.23	1.73	12	0.27	123.00	10231.00	29200	20221116	-39.25	15690	20230726	13.07	24100	-26.39	20230309	15690	13.07	20230726	29200	-39.25	20221116	15690	13.07	20230726	3.70	N	288620	500	34 억	231678	N	N	3	N	N
107	20230811	150947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17740	0	3	0.00	323675610	18198	105.03	17600	18030	17500	23050	12420	17740	17786.33	3.32	5545	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1238	144.23	1.73	12	0.26	123.00	10231.00	29200	20221116	-39.25	15690	20230726	13.07	24100	-26.39	20230309	15690	13.07	20230726	29200	-39.25	20221116	15690	13.07	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
108	20230811	140945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17730	-10	5	-0.06	237855910	13341	77.00	17600	18030	17500	23050	12420	17740	17828.94	3.32	3914	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1237	144.15	1.73	12	0.19	123.00	10231.00	29200	20221116	-39.28	15690	20230726	13.00	24100	-26.43	20230309	15690	13.00	20230726	29200	-39.28	20221116	15690	13.00	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
109	20230811	130943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17860	120	2	0.68	212627820	11921	68.80	17600	18030	17500	23050	12420	17740	17836.41	3.32	4084	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1247	145.20	1.75	12	0.17	123.00	10231.00	29200	20221116	-38.84	15690	20230726	13.83	24100	-25.89	20230309	15690	13.83	20230726	29200	-38.84	20221116	15690	13.83	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
110	20230811	120935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17800	60	2	0.34	193771600	10861	62.68	17600	18030	17500	23050	12420	17740	17841.05	3.32	4059	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1242	144.72	1.74	12	0.16	123.00	10231.00	29200	20221116	-39.04	15690	20230726	13.45	24100	-26.14	20230309	15690	13.45	20230726	29200	-39.04	20221116	15690	13.45	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
111	20230811	110936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17840	100	2	0.56	176975340	9919	57.25	17600	18030	17500	23050	12420	17740	17842.05	3.32	3837	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1245	145.04	1.74	12	0.14	123.00	10231.00	29200	20221116	-38.90	15690	20230726	13.70	24100	-25.98	20230309	15690	13.70	20230726	29200	-38.90	20221116	15690	13.70	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
112	20230811	100931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18030	290	2	1.63	120473350	6759	39.01	17600	18030	17500	23050	12420	17740	17824.14	3.32	3588	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1258	146.59	1.76	12	0.10	123.00	10231.00	29200	20221116	-38.25	15690	20230726	14.91	24100	-25.19	20230309	15690	14.91	20230726	29200	-38.25	20221116	15690	14.91	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
113	20230811	090943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17830	90	2	0.51	33112350	1882	10.86	17600	17830	17500	23050	12420	17740	17594.23	3.32	617	18273	18006	17663	17396	17053	18140	17530	35	5315	500	12410	10	1	6979316	1244	144.96	1.74	12	0.03	123.00	10231.00	29200	20221116	-38.94	15690	20230726	13.64	24100	-26.02	20230309	15690	13.64	20230726	29200	-38.94	20221116	15690	13.64	20230726	3.70	N	288620	500	34 억	231678	N	N	9	N	N
114	20230810	160933	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17740	180	2	1.03	307385230	17326	98.70	17330	17930	17320	22800	12300	17560	17741.27	3.26	4060	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1238	144.23	1.73	12	0.25	123.00	10231.00	29200	20221116	-39.25	15690	20230726	13.07	24100	-26.39	20230309	15690	13.07	20230726	29200	-39.25	20221116	15690	13.07	20230726	3.72	N	288620	500	34 억	227628	N	N	9	N	N
115	20230810	150930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17830	270	2	1.54	288906140	16286	92.77	17330	17930	17320	22800	12300	17560	17739.54	3.26	3988	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1244	144.96	1.74	12	0.23	123.00	10231.00	29200	20221116	-38.94	15690	20230726	13.64	24100	-26.02	20230309	15690	13.64	20230726	29200	-38.94	20221116	15690	13.64	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
116	20230810	140932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17790	230	2	1.31	224491450	12670	72.17	17330	17930	17320	22800	12300	17560	17718.35	3.26	2405	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1242	144.63	1.74	12	0.18	123.00	10231.00	29200	20221116	-39.08	15690	20230726	13.38	24100	-26.18	20230309	15690	13.38	20230726	29200	-39.08	20221116	15690	13.38	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
117	20230810	130922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17810	250	2	1.42	211037930	11914	67.87	17330	17930	17320	22800	12300	17560	17713.44	3.26	2316	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1243	144.80	1.74	12	0.17	123.00	10231.00	29200	20221116	-39.01	15690	20230726	13.51	24100	-26.10	20230309	15690	13.51	20230726	29200	-39.01	20221116	15690	13.51	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
118	20230810	120940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17790	230	2	1.31	182991910	10342	58.91	17330	17930	17320	22800	12300	17560	17694.05	3.26	2227	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1242	144.63	1.74	12	0.15	123.00	10231.00	29200	20221116	-39.08	15690	20230726	13.38	24100	-26.18	20230309	15690	13.38	20230726	29200	-39.08	20221116	15690	13.38	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
119	20230810	110941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17790	230	2	1.31	155211830	8781	50.02	17330	17930	17320	22800	12300	17560	17675.87	3.26	2011	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1242	144.63	1.74	12	0.13	123.00	10231.00	29200	20221116	-39.08	15690	20230726	13.38	24100	-26.18	20230309	15690	13.38	20230726	29200	-39.08	20221116	15690	13.38	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
120	20230810	100936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17740	180	2	1.03	121873440	6907	39.34	17330	17930	17320	22800	12300	17560	17644.92	3.26	1146	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1238	144.23	1.73	12	0.10	123.00	10231.00	29200	20221116	-39.25	15690	20230726	13.07	24100	-26.39	20230309	15690	13.07	20230726	29200	-39.25	20221116	15690	13.07	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
121	20230810	090946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17510	-50	5	-0.28	25903720	1490	8.49	17330	17580	17320	22800	12300	17560	17385.05	3.26	654	17986	17772	17416	17202	16846	17880	17310	35	5250	500	12290	10	1	6979316	1222	142.36	1.71	12	0.02	123.00	10231.00	29200	20221116	-40.03	15690	20230726	11.60	24100	-27.34	20230309	15690	11.60	20230726	29200	-40.03	20221116	15690	11.60	20230726	3.72	N	288620	500	34 억	227628	N	N	115	N	N
122	20230809	160932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17560	360	2	2.09	296188790	17037	90.51	17070	17630	17060	22350	12040	17200	17384.94	3.19	5202	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1226	142.76	1.72	12	0.24	123.00	10231.00	29200	20221116	-39.86	15690	20230726	11.92	24100	-27.14	20230309	15690	11.92	20230726	29200	-39.86	20221116	15690	11.92	20230726	3.70	N	288620	500	34 억	222784	N	N	115	N	N
123	20230809	150921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17610	410	2	2.38	269478670	15517	82.43	17070	17630	17060	22350	12040	17200	17366.67	3.19	4370	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1229	143.17	1.72	12	0.22	123.00	10231.00	29200	20221116	-39.69	15690	20230726	12.24	24100	-26.93	20230309	15690	12.24	20230726	29200	-39.69	20221116	15690	12.24	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
124	20230809	140918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17590	390	2	2.27	233297380	13461	71.51	17070	17610	17060	22350	12040	17200	17331.36	3.19	3483	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1228	143.01	1.72	12	0.19	123.00	10231.00	29200	20221116	-39.76	15690	20230726	12.11	24100	-27.01	20230309	15690	12.11	20230726	29200	-39.76	20221116	15690	12.11	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
125	20230809	130940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17430	230	2	1.34	162362240	9409	49.98	17070	17430	17060	22350	12040	17200	17256.06	3.19	2204	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1216	141.71	1.70	12	0.13	123.00	10231.00	29200	20221116	-40.31	15690	20230726	11.09	24100	-27.68	20230309	15690	11.09	20230726	29200	-40.31	20221116	15690	11.09	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
126	20230809	120938	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17310	110	2	0.64	129020960	7487	39.77	17070	17400	17060	22350	12040	17200	17232.66	3.19	926	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1208	140.73	1.69	12	0.11	123.00	10231.00	29200	20221116	-40.72	15690	20230726	10.33	24100	-28.17	20230309	15690	10.33	20230726	29200	-40.72	20221116	15690	10.33	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
127	20230809	110930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17220	20	2	0.12	108027420	6271	33.31	17070	17400	17060	22350	12040	17200	17226.51	3.19	151	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1202	140.00	1.68	12	0.09	123.00	10231.00	29200	20221116	-41.03	15690	20230726	9.75	24100	-28.55	20230309	15690	9.75	20230726	29200	-41.03	20221116	15690	9.75	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
128	20230809	100918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17170	-30	5	-0.17	68383620	3972	21.10	17070	17400	17060	22350	12040	17200	17216.42	3.19	-1065	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1198	139.59	1.68	12	0.06	123.00	10231.00	29200	20221116	-41.20	15690	20230726	9.43	24100	-28.76	20230309	15690	9.43	20230726	29200	-41.20	20221116	15690	9.43	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
129	20230809	090923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17310	110	2	0.64	22134400	1283	6.82	17070	17400	17060	22350	12040	17200	17252.07	3.19	-899	17713	17456	17283	17026	16853	17585	17155	35	5155	500	12040	10	1	6979316	1208	140.73	1.69	12	0.02	123.00	10231.00	29200	20221116	-40.72	15690	20230726	10.33	24100	-28.17	20230309	15690	10.33	20230726	29200	-40.72	20221116	15690	10.33	20230726	3.70	N	288620	500	34 억	222784	N	N	18	N	N
130	20230808	160941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17200	-90	5	-0.52	323597540	18711	104.49	17110	17540	17110	22450	12110	17290	17294.57	3.20	-89	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1200	139.84	1.68	12	0.27	123.00	10231.00	29200	20221116	-41.10	15690	20230726	9.62	24100	-28.63	20230309	15690	9.62	20230726	29200	-41.10	20221116	15690	9.62	20230726	3.70	N	288620	500	34 억	223391	N	N	18	N	N
131	20230808	150929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17110	-180	5	-1.04	314748080	18196	101.61	17110	17540	17110	22450	12110	17290	17297.65	3.20	-78	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1194	139.11	1.67	12	0.26	123.00	10231.00	29200	20221116	-41.40	15690	20230726	9.05	24100	-29.00	20230309	15690	9.05	20230726	29200	-41.40	20221116	15690	9.05	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
132	20230808	140926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17230	-60	5	-0.35	253926660	14652	81.82	17110	17540	17110	22450	12110	17290	17330.51	3.20	-111	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1203	140.08	1.68	12	0.21	123.00	10231.00	29200	20221116	-40.99	15690	20230726	9.82	24100	-28.51	20230309	15690	9.82	20230726	29200	-40.99	20221116	15690	9.82	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
133	20230808	130917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17270	-20	5	-0.12	230942810	13323	74.40	17110	17540	17110	22450	12110	17290	17334.14	3.20	392	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1205	140.41	1.69	12	0.19	123.00	10231.00	29200	20221116	-40.86	15690	20230726	10.07	24100	-28.34	20230309	15690	10.07	20230726	29200	-40.86	20221116	15690	10.07	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
134	20230808	120924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17310	20	2	0.12	212924960	12281	68.58	17110	17540	17110	22450	12110	17290	17337.75	3.20	232	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1208	140.73	1.69	12	0.18	123.00	10231.00	29200	20221116	-40.72	15690	20230726	10.33	24100	-28.17	20230309	15690	10.33	20230726	29200	-40.72	20221116	15690	10.33	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
135	20230808	110912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17320	30	2	0.17	191104710	11021	61.55	17110	17540	17110	22450	12110	17290	17340.05	3.20	-136	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1209	140.81	1.69	12	0.16	123.00	10231.00	29200	20221116	-40.68	15690	20230726	10.39	24100	-28.13	20230309	15690	10.39	20230726	29200	-40.68	20221116	15690	10.39	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
136	20230808	100925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17530	240	2	1.39	101265720	5831	32.56	17110	17530	17110	22450	12110	17290	17366.78	3.20	2129	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1223	142.52	1.71	12	0.08	123.00	10231.00	29200	20221116	-39.97	15690	20230726	11.73	24100	-27.26	20230309	15690	11.73	20230726	29200	-39.97	20221116	15690	11.73	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
137	20230808	090930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17430	140	2	0.81	20636920	1194	6.67	17110	17430	17110	22450	12110	17290	17283.85	3.20	55	18003	17646	17443	17086	16883	17545	16985	35	5170	500	12100	10	1	6979316	1216	141.71	1.70	12	0.02	123.00	10231.00	29200	20221116	-40.31	15690	20230726	11.09	24100	-27.68	20230309	15690	11.09	20230726	29200	-40.31	20221116	15690	11.09	20230726	3.70	N	288620	500	34 억	223391	N	N	13	N	N
138	20230807	160921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17290	-400	5	-2.26	310718710	17885	105.09	17800	17800	17240	22950	12390	17690	17373.16	3.22	-1296	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1207	140.57	1.69	12	0.26	123.00	10231.00	29200	20221116	-40.79	15690	20230726	10.20	24100	-28.26	20230309	15690	10.20	20230726	29200	-40.79	20221116	15690	10.20	20230726	3.69	N	288620	500	34 억	224695	N	N	13	N	N
139	20230807	150921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17350	-340	5	-1.92	303712160	17480	102.71	17800	17800	17240	22950	12390	17690	17374.84	3.22	-1283	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1211	141.06	1.70	12	0.25	123.00	10231.00	29200	20221116	-40.58	15690	20230726	10.58	24100	-28.01	20230309	15690	10.58	20230726	29200	-40.58	20221116	15690	10.58	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
140	20230807	140926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17350	-340	5	-1.92	274095290	15776	92.70	17800	17800	17240	22950	12390	17690	17374.19	3.22	-1177	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1211	141.06	1.70	12	0.23	123.00	10231.00	29200	20221116	-40.58	15690	20230726	10.58	24100	-28.01	20230309	15690	10.58	20230726	29200	-40.58	20221116	15690	10.58	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
141	20230807	130915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17300	-390	5	-2.20	244961460	14091	82.80	17800	17800	17240	22950	12390	17690	17384.25	3.22	-974	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1207	140.65	1.69	12	0.20	123.00	10231.00	29200	20221116	-40.75	15690	20230726	10.26	24100	-28.22	20230309	15690	10.26	20230726	29200	-40.75	20221116	15690	10.26	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
142	20230807	120915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17370	-320	5	-1.81	218975280	12591	73.99	17800	17800	17240	22950	12390	17690	17391.41	3.22	-329	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1212	141.22	1.70	12	0.18	123.00	10231.00	29200	20221116	-40.51	15690	20230726	10.71	24100	-27.93	20230309	15690	10.71	20230726	29200	-40.51	20221116	15690	10.71	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
143	20230807	110907	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17400	-290	5	-1.64	200972190	11553	67.89	17800	17800	17240	22950	12390	17690	17395.67	3.22	-479	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1214	141.46	1.70	12	0.17	123.00	10231.00	29200	20221116	-40.41	15690	20230726	10.90	24100	-27.80	20230309	15690	10.90	20230726	29200	-40.41	20221116	15690	10.90	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
144	20230807	100920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17510	-180	5	-1.02	159564830	9171	53.89	17800	17800	17240	22950	12390	17690	17398.85	3.22	-1152	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1222	142.36	1.71	12	0.13	123.00	10231.00	29200	20221116	-40.03	15690	20230726	11.60	24100	-27.34	20230309	15690	11.60	20230726	29200	-40.03	20221116	15690	11.60	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
145	20230807	090917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17450	-240	5	-1.36	27751180	1582	9.30	17800	17800	17440	22950	12390	17690	17541.83	3.22	-110	18030	17860	17730	17560	17430	17795	17495	35	5280	500	12380	10	1	6979316	1218	141.87	1.71	12	0.02	123.00	10231.00	29200	20221116	-40.24	15690	20230726	11.22	24100	-27.59	20230309	15690	11.22	20230726	29200	-40.24	20221116	15690	11.22	20230726	3.69	N	288620	500	34 억	224695	N	N	6	N	N
146	20230804	160910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17690	-180	5	-1.01	301298120	17010	65.40	17900	17900	17600	23200	12510	17870	17713.00	3.31	-6118	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1235	143.82	1.73	12	0.24	123.00	10231.00	29200	20221116	-39.42	15690	20230726	12.75	24100	-26.60	20230309	15690	12.75	20230726	29200	-39.42	20221116	15690	12.75	20230726	3.72	N	288620	500	34 억	230899	N	N	6	N	N
147	20230804	150909	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17670	-200	5	-1.12	290419970	16395	63.03	17900	17900	17600	23200	12510	17870	17713.94	3.31	-6106	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1233	143.66	1.73	12	0.23	123.00	10231.00	29200	20221116	-39.49	15690	20230726	12.62	24100	-26.68	20230309	15690	12.62	20230726	29200	-39.49	20221116	15690	12.62	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
148	20230804	140922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17650	-220	5	-1.23	265833360	15004	57.68	17900	17900	17600	23200	12510	17870	17717.50	3.31	-5930	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1232	143.50	1.73	12	0.21	123.00	10231.00	29200	20221116	-39.55	15690	20230726	12.49	24100	-26.76	20230309	15690	12.49	20230726	29200	-39.55	20221116	15690	12.49	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
149	20230804	130906	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17660	-210	5	-1.18	235469330	13284	51.07	17900	17900	17600	23200	12510	17870	17725.79	3.31	-6227	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1233	143.58	1.73	12	0.19	123.00	10231.00	29200	20221116	-39.52	15690	20230726	12.56	24100	-26.72	20230309	15690	12.56	20230726	29200	-39.52	20221116	15690	12.56	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
150	20230804	120902	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17680	-190	5	-1.06	209738860	11827	45.47	17900	17900	17600	23200	12510	17870	17733.90	3.31	-5491	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1234	143.74	1.73	12	0.17	123.00	10231.00	29200	20221116	-39.45	15690	20230726	12.68	24100	-26.64	20230309	15690	12.68	20230726	29200	-39.45	20221116	15690	12.68	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
151	20230804	110914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17660	-210	5	-1.18	167646170	9447	36.32	17900	17900	17600	23200	12510	17870	17745.97	3.31	-3937	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1233	143.58	1.73	12	0.14	123.00	10231.00	29200	20221116	-39.52	15690	20230726	12.56	24100	-26.72	20230309	15690	12.56	20230726	29200	-39.52	20221116	15690	12.56	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
152	20230804	100858	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17810	-60	5	-0.34	120253350	6773	26.04	17900	17900	17600	23200	12510	17870	17754.81	3.31	-2546	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1243	144.80	1.74	12	0.10	123.00	10231.00	29200	20221116	-39.01	15690	20230726	13.51	24100	-26.10	20230309	15690	13.51	20230726	29200	-39.01	20221116	15690	13.51	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
153	20230804	090859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17650	-220	5	-1.23	42855790	2414	9.28	17900	17900	17600	23200	12510	17870	17753.02	3.31	-1454	18416	18142	17686	17412	16956	18280	17550	35	5345	500	12500	10	1	6979316	1232	143.50	1.73	12	0.03	123.00	10231.00	29200	20221116	-39.55	15690	20230726	12.49	24100	-26.76	20230309	15690	12.49	20230726	29200	-39.55	20221116	15690	12.49	20230726	3.72	N	288620	500	34 억	230899	N	N	7	N	N
154	20230803	160901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17870	220	2	1.25	456851050	26011	98.54	17650	17960	17230	22900	12360	17650	17563.38	3.32	-619	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1247	145.28	1.75	12	0.37	123.00	10231.00	29200	20221116	-38.80	15690	20230726	13.89	24100	-25.85	20230309	15690	13.89	20230726	29200	-38.80	20221116	15690	13.89	20230726	3.75	N	288620	500	34 억	231663	N	N	7	N	N
155	20230803	150908	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17790	140	2	0.79	430409420	24531	92.93	17650	17960	17230	22900	12360	17650	17545.52	3.32	-1090	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1242	144.63	1.74	12	0.35	123.00	10231.00	29200	20221116	-39.08	15690	20230726	13.38	24100	-26.18	20230309	15690	13.38	20230726	29200	-39.08	20221116	15690	13.38	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
156	20230803	140900	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17470	-180	5	-1.02	389265130	22189	84.06	17650	17960	17230	22900	12360	17650	17543.14	3.32	-2564	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1219	142.03	1.71	12	0.32	123.00	10231.00	29200	20221116	-40.17	15690	20230726	11.34	24100	-27.51	20230309	15690	11.34	20230726	29200	-40.17	20221116	15690	11.34	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
157	20230803	130902	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17390	-260	5	-1.47	339808000	19362	73.35	17650	17960	17230	22900	12360	17650	17550.24	3.32	-2233	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1214	141.38	1.70	12	0.28	123.00	10231.00	29200	20221116	-40.45	15690	20230726	10.83	24100	-27.84	20230309	15690	10.83	20230726	29200	-40.45	20221116	15690	10.83	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
158	20230803	120907	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17380	-270	5	-1.53	311523350	17734	67.18	17650	17960	17230	22900	12360	17650	17566.43	3.32	-2412	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1213	141.30	1.70	12	0.25	123.00	10231.00	29200	20221116	-40.48	15690	20230726	10.77	24100	-27.88	20230309	15690	10.77	20230726	29200	-40.48	20221116	15690	10.77	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
159	20230803	110856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17410	-240	5	-1.36	275670670	15673	59.37	17650	17960	17230	22900	12360	17650	17588.88	3.32	-2205	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1215	141.54	1.70	12	0.22	123.00	10231.00	29200	20221116	-40.38	15690	20230726	10.96	24100	-27.76	20230309	15690	10.96	20230726	29200	-40.38	20221116	15690	10.96	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
160	20230803	100853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17800	150	2	0.85	163497140	9270	35.12	17650	17960	17230	22900	12360	17650	17637.23	3.32	139	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1242	144.72	1.74	12	0.13	123.00	10231.00	29200	20221116	-39.04	15690	20230726	13.45	24100	-26.14	20230309	15690	13.45	20230726	29200	-39.04	20221116	15690	13.45	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
161	20230803	090855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17410	-240	5	-1.36	23133400	1321	5.00	17650	17650	17390	22900	12360	17650	17511.72	3.32	-371	18283	17966	17793	17476	17303	18125	17635	35	5270	500	12350	10	1	6979316	1215	141.54	1.70	12	0.02	123.00	10231.00	29200	20221116	-40.38	15690	20230726	10.96	24100	-27.76	20230309	15690	10.96	20230726	29200	-40.38	20221116	15690	10.96	20230726	3.75	N	288620	500	34 억	231663	N	N	36	N	N
162	20230802	160901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17650	30	2	0.17	471085640	26323	97.18	17620	18110	17620	22900	12340	17620	17896.56	3.30	1411	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1232	143.50	1.73	12	0.38	123.00	10231.00	29200	20221116	-39.55	15690	20230726	12.49	24100	-26.76	20230309	15690	12.49	20230726	29200	-39.55	20221116	15690	12.49	20230726	3.79	N	288620	500	34 억	230154	N	N	36	N	N
163	20230802	150912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17780	160	2	0.91	452623650	25279	93.32	17620	18110	17620	22900	12340	17620	17905.17	3.30	962	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1241	144.55	1.74	12	0.36	123.00	10231.00	29200	20221116	-39.11	15690	20230726	13.32	24100	-26.22	20230309	15690	13.32	20230726	29200	-39.11	20221116	15690	13.32	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
164	20230802	140901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17720	100	2	0.57	433094130	24181	89.27	17620	18110	17620	22900	12340	17620	17910.56	3.30	891	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1237	144.07	1.73	12	0.35	123.00	10231.00	29200	20221116	-39.32	15690	20230726	12.94	24100	-26.47	20230309	15690	12.94	20230726	29200	-39.32	20221116	15690	12.94	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
165	20230802	130856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17820	200	2	1.14	370983100	20678	76.34	17620	18110	17620	22900	12340	17620	17941.02	3.30	1929	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1244	144.88	1.74	12	0.30	123.00	10231.00	29200	20221116	-38.97	15690	20230726	13.58	24100	-26.06	20230309	15690	13.58	20230726	29200	-38.97	20221116	15690	13.58	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
166	20230802	120850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17840	220	2	1.25	354721270	19766	72.97	17620	18110	17620	22900	12340	17620	17946.10	3.30	1984	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1245	145.04	1.74	12	0.28	123.00	10231.00	29200	20221116	-38.90	15690	20230726	13.70	24100	-25.98	20230309	15690	13.70	20230726	29200	-38.90	20221116	15690	13.70	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
167	20230802	110853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18050	430	2	2.44	292476630	16290	60.14	17620	18110	17620	22900	12340	17620	17954.45	3.30	2766	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1260	146.75	1.76	12	0.23	123.00	10231.00	29200	20221116	-38.18	15690	20230726	15.04	24100	-25.10	20230309	15690	15.04	20230726	29200	-38.18	20221116	15690	15.04	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
168	20230802	100854	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17960	340	2	1.93	207074080	11545	42.62	17620	18110	17620	22900	12340	17620	17936.37	3.30	991	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1253	146.02	1.76	12	0.17	123.00	10231.00	29200	20221116	-38.49	15690	20230726	14.47	24100	-25.48	20230309	15690	14.47	20230726	29200	-38.49	20221116	15690	14.47	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
169	20230802	090854	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18000	380	2	2.16	57323130	3213	11.86	17620	18010	17620	22900	12340	17620	17841.27	3.30	396	18133	17876	17643	17386	17153	17760	17270	35	5280	500	12330	10	1	6979316	1256	146.34	1.76	12	0.05	123.00	10231.00	29200	20221116	-38.36	15690	20230726	14.72	24100	-25.31	20230309	15690	14.72	20230726	29200	-38.36	20221116	15690	14.72	20230726	3.79	N	288620	500	34 억	230154	N	N	35	N	N
170	20230801	160853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17620	-170	5	-0.96	475467190	26927	75.72	17900	17900	17410	23100	12460	17790	17657.64	3.27	2644	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1230	143.25	1.72	12	0.39	123.00	10231.00	29200	20221116	-39.66	15690	20230726	12.30	24100	-26.89	20230309	15690	12.30	20230726	29200	-39.66	20221116	15690	12.30	20230726	3.84	N	288620	500	34 억	228060	N	N	35	N	N
171	20230801	150849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17690	-100	5	-0.56	468551870	26535	74.62	17900	17900	17410	23100	12460	17790	17657.88	3.27	2649	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1235	143.82	1.73	12	0.38	123.00	10231.00	29200	20221116	-39.42	15690	20230726	12.75	24100	-26.60	20230309	15690	12.75	20230726	29200	-39.42	20221116	15690	12.75	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N
172	20230801	140905	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17530	-260	5	-1.46	440802580	24960	70.19	17900	17900	17410	23100	12460	17790	17660.36	3.27	2664	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1223	142.52	1.71	12	0.36	123.00	10231.00	29200	20221116	-39.97	15690	20230726	11.73	24100	-27.26	20230309	15690	11.73	20230726	29200	-39.97	20221116	15690	11.73	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N
173	20230801	130845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17520	-270	5	-1.52	364519200	20589	57.90	17900	17900	17480	23100	12460	17790	17704.56	3.27	1705	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1223	142.44	1.71	12	0.30	123.00	10231.00	29200	20221116	-40.00	15690	20230726	11.66	24100	-27.30	20230309	15690	11.66	20230726	29200	-40.00	20221116	15690	11.66	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N
174	20230801	120846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17610	-180	5	-1.01	334314180	18872	53.07	17900	17900	17480	23100	12460	17790	17714.83	3.27	1960	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1229	143.17	1.72	12	0.27	123.00	10231.00	29200	20221116	-39.69	15690	20230726	12.24	24100	-26.93	20230309	15690	12.24	20230726	29200	-39.69	20221116	15690	12.24	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N
175	20230801	110842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17660	-130	5	-0.73	271068860	15278	42.97	17900	17900	17610	23100	12460	17790	17742.43	3.27	1241	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1233	143.58	1.73	12	0.22	123.00	10231.00	29200	20221116	-39.52	15690	20230726	12.56	24100	-26.72	20230309	15690	12.56	20230726	29200	-39.52	20221116	15690	12.56	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N
176	20230801	100848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17730	-60	5	-0.34	163539460	9205	25.89	17900	17900	17660	23100	12460	17790	17766.37	3.27	390	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1237	144.15	1.73	12	0.13	123.00	10231.00	29200	20221116	-39.28	15690	20230726	13.00	24100	-26.43	20230309	15690	13.00	20230726	29200	-39.28	20221116	15690	13.00	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N
177	20230801	090840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17780	-10	5	-0.06	22179930	1245	3.50	17900	17900	17780	23100	12460	17790	17815.20	3.27	-128	18183	17986	17643	17446	17103	18085	17545	35	5320	500	12450	10	1	6979316	1241	144.55	1.74	12	0.02	123.00	10231.00	29200	20221116	-39.11	15690	20230726	13.32	24100	-26.22	20230309	15690	13.32	20230726	29200	-39.11	20221116	15690	13.32	20230726	3.84	N	288620	500	34 억	228060	N	N	9	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History