KissMeData/356860/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	shortOverheated
2	20230831	161208	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	200	2	0.83	1836766400	76544	86.86	24200	24400	23700	31200	16800	24000	23993.95	0.46	14920	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2379	7.79	2.12	12	0.78	3108.00	11424.00	31700	20230704	-23.66	15625	20220930	54.88	31700	-23.66	20230704	15710	54.04	20230316	45250	-46.52	20220901	15710	54.04	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
3	20230831	151520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	300	2	1.25	1780253700	74209	84.21	24200	24400	23700	31200	16800	24000	23989.73	0.46	15490	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2389	7.82	2.13	12	0.75	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
4	20230831	141641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	-200	5	-0.83	1089414050	45557	51.70	24200	24200	23700	31200	16800	24000	23913.18	0.46	2566	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2340	7.66	2.08	12	0.46	3108.00	11424.00	31700	20230704	-24.92	15625	20220930	52.32	31700	-24.92	20230704	15710	51.50	20230316	45250	-47.40	20220901	15710	51.50	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
5	20230831	131601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-50	5	-0.21	931108700	38928	44.18	24200	24200	23700	31200	16800	24000	23918.71	0.46	2225	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2355	7.71	2.10	12	0.40	3108.00	11424.00	31700	20230704	-24.45	15625	20220930	53.28	31700	-24.45	20230704	15710	52.45	20230316	45250	-47.07	20220901	15710	52.45	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
6	20230831	121657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-50	5	-0.21	809367350	33840	38.40	24200	24200	23700	31200	16800	24000	23917.44	0.46	2318	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2355	7.71	2.10	12	0.34	3108.00	11424.00	31700	20230704	-24.45	15625	20220930	53.28	31700	-24.45	20230704	15710	52.45	20230316	45250	-47.07	20220901	15710	52.45	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
7	20230831	112140	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-50	5	-0.21	732420700	30628	34.76	24200	24200	23700	31200	16800	24000	23913.40	0.46	2308	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2355	7.71	2.10	12	0.31	3108.00	11424.00	31700	20230704	-24.45	15625	20220930	53.28	31700	-24.45	20230704	15710	52.45	20230316	45250	-47.07	20220901	15710	52.45	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
8	20230831	101747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	-200	5	-0.83	560974900	23455	26.62	24200	24200	23700	31200	16800	24000	23917.02	0.46	1537	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2340	7.66	2.08	12	0.24	3108.00	11424.00	31700	20230704	-24.92	15625	20220930	52.32	31700	-24.92	20230704	15710	51.50	20230316	45250	-47.40	20220901	15710	51.50	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
9	20230831	091622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	-150	5	-0.62	172927200	7227	8.20	24200	24200	23700	31200	16800	24000	23927.81	0.46	-1470	24866	24432	24216	23782	23566	24325	23675	49	7200	500	17280	50	1	9832630	2345	7.67	2.09	12	0.07	3108.00	11424.00	31700	20230704	-24.76	15625	20220930	52.64	31700	-24.76	20230704	15710	51.81	20230316	45250	-47.29	20220901	15710	51.81	20230316	6.27	N	356860	500	49 억	44912	N	N	N	N
10	20230830	161213	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	-50	5	-0.21	2103732600	86657	96.03	24400	24650	24000	31250	16850	24050	24277.70	0.45	854	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2360	7.72	2.10	12	0.88	3108.00	11424.00	31700	20230704	-24.29	15625	20220930	53.60	31700	-24.29	20230704	15710	52.77	20230316	45250	-46.96	20220901	15710	52.77	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
11	20230830	151450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	0	3	0.00	1928422400	79357	87.94	24400	24650	24050	31250	16850	24050	24300.60	0.45	805	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2365	7.74	2.11	12	0.81	3108.00	11424.00	31700	20230704	-24.13	15625	20220930	53.92	31700	-24.13	20230704	15710	53.09	20230316	45250	-46.85	20220901	15710	53.09	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
12	20230830	141549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	250	2	1.04	1648829150	67786	75.12	24400	24650	24100	31250	16850	24050	24324.04	0.45	1529	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2389	7.82	2.13	12	0.69	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
13	20230830	131546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	300	2	1.25	1528535550	62833	69.63	24400	24650	24100	31250	16850	24050	24326.95	0.45	1634	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2394	7.83	2.13	12	0.64	3108.00	11424.00	31700	20230704	-23.19	15625	20220930	55.84	31700	-23.19	20230704	15710	55.00	20230316	45250	-46.19	20220901	15710	55.00	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
14	20230830	121556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	350	2	1.46	1423362250	58511	64.84	24400	24650	24100	31250	16850	24050	24326.40	0.45	1754	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2399	7.85	2.14	12	0.60	3108.00	11424.00	31700	20230704	-23.03	15625	20220930	56.16	31700	-23.03	20230704	15710	55.32	20230316	45250	-46.08	20220901	15710	55.32	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
15	20230830	112126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	250	2	1.04	1145011700	47093	52.19	24400	24650	24100	31250	16850	24050	24313.84	0.45	1434	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2389	7.82	2.13	12	0.48	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
16	20230830	101647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	250	2	1.04	880285700	36180	40.09	24400	24650	24100	31250	16850	24050	24330.73	0.45	871	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2389	7.82	2.13	12	0.37	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
17	20230830	091546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24250	200	2	0.83	416071350	17049	18.89	24400	24650	24250	31250	16850	24050	24404.44	0.45	34	24616	24332	23916	23632	23216	24475	23775	49	7200	500	17310	50	1	9832630	2384	7.80	2.12	12	0.17	3108.00	11424.00	31700	20230704	-23.50	15625	20220930	55.20	31700	-23.50	20230704	15710	54.36	20230316	45250	-46.41	20220901	15710	54.36	20230316	6.32	N	356860	500	49 억	43822	N	N	N	N
18	20230829	161207	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	350	2	1.48	2128944700	89657	75.64	23700	24200	23500	30800	16600	23700	23744.76	0.44	410	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2365	7.74	2.11	12	0.91	3108.00	11424.00	31700	20230704	-24.13	15625	20220930	53.92	31700	-24.13	20230704	15710	53.09	20230316	45250	-46.85	20220901	15710	53.09	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
19	20230829	151501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	450	2	1.90	2073119750	87334	73.68	23700	24200	23500	30800	16600	23700	23737.83	0.44	1544	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2375	7.77	2.11	12	0.89	3108.00	11424.00	31700	20230704	-23.82	15625	20220930	54.56	31700	-23.82	20230704	15710	53.72	20230316	45250	-46.63	20220901	15710	53.72	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
20	20230829	141647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	0	3	0.00	1502303900	63511	53.58	23700	24000	23500	30800	16600	23700	23654.23	0.44	2213	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2330	7.63	2.07	12	0.65	3108.00	11424.00	31700	20230704	-25.24	15625	20220930	51.68	31700	-25.24	20230704	15710	50.86	20230316	45250	-47.62	20220901	15710	50.86	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
21	20230829	131537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	-50	5	-0.21	1314780250	55583	46.89	23700	24000	23500	30800	16600	23700	23654.36	0.44	4241	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2325	7.61	2.07	12	0.57	3108.00	11424.00	31700	20230704	-25.39	15625	20220930	51.36	31700	-25.39	20230704	15710	50.54	20230316	45250	-47.73	20220901	15710	50.54	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
22	20230829	121647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	-150	5	-0.63	1128456250	47694	40.24	23700	24000	23500	30800	16600	23700	23660.34	0.44	4466	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2316	7.58	2.06	12	0.49	3108.00	11424.00	31700	20230704	-25.71	15625	20220930	50.72	31700	-25.71	20230704	15710	49.90	20230316	45250	-47.96	20220901	15710	49.90	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
23	20230829	112349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	-50	5	-0.21	1010523950	42699	36.02	23700	24000	23500	30800	16600	23700	23666.22	0.44	4462	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2325	7.61	2.07	12	0.43	3108.00	11424.00	31700	20230704	-25.39	15625	20220930	51.36	31700	-25.39	20230704	15710	50.54	20230316	45250	-47.73	20220901	15710	50.54	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
24	20230829	101743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	-50	5	-0.21	751225550	31726	26.76	23700	24000	23500	30800	16600	23700	23678.55	0.44	5688	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2325	7.61	2.07	12	0.32	3108.00	11424.00	31700	20230704	-25.39	15625	20220930	51.36	31700	-25.39	20230704	15710	50.54	20230316	45250	-47.73	20220901	15710	50.54	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
25	20230829	091147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	100	2	0.42	403476600	17062	14.39	23700	24000	23500	30800	16600	23700	23647.67	0.44	10462	24666	24182	23616	23132	22566	24425	23375	49	7100	500	17060	50	1	9832630	2340	7.66	2.08	12	0.17	3108.00	11424.00	31700	20230704	-24.92	15625	20220930	52.32	31700	-24.92	20230704	15710	51.50	20230316	45250	-47.40	20220901	15710	51.50	20230316	6.36	N	356860	500	49 억	42986	N	N	N	N
26	20230828	161131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	600	2	2.60	2766583200	117437	73.89	23400	24100	23050	30000	16200	23100	23558.13	0.42	9570	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2330	7.63	2.07	12	1.19	3108.00	11424.00	31700	20230704	-25.24	15625	20220930	51.68	31700	-25.24	20230704	15710	50.86	20230316	45250	-47.62	20220901	15710	50.86	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
27	20230828	151141	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	600	2	2.60	2644921450	112297	70.65	23400	24100	23050	30000	16200	23100	23553.28	0.42	9511	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2330	7.63	2.07	12	1.14	3108.00	11424.00	31700	20230704	-25.24	15625	20220930	51.68	31700	-25.24	20230704	15710	50.86	20230316	45250	-47.62	20220901	15710	50.86	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
28	20230828	141145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	2016023450	85480	53.78	23400	24100	23050	30000	16200	23100	23585.25	0.42	3296	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2286	7.48	2.04	12	0.87	3108.00	11424.00	31700	20230704	-26.66	15625	20220930	48.80	31700	-26.66	20230704	15710	47.99	20230316	45250	-48.62	20220901	15710	47.99	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
29	20230828	131154	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	250	2	1.08	1695974850	71728	45.13	23400	24100	23050	30000	16200	23100	23645.21	0.42	-404	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2296	7.51	2.04	12	0.73	3108.00	11424.00	31700	20230704	-26.34	15625	20220930	49.44	31700	-26.34	20230704	15710	48.63	20230316	45250	-48.40	20220901	15710	48.63	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
30	20230828	121145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	500	2	2.16	1480984600	62589	39.38	23400	24100	23050	30000	16200	23100	23662.87	0.42	-265	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2321	7.59	2.07	12	0.64	3108.00	11424.00	31700	20230704	-25.55	15625	20220930	51.04	31700	-25.55	20230704	15710	50.22	20230316	45250	-47.85	20220901	15710	50.22	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
31	20230828	111141	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	600	2	2.60	1325280650	56011	35.24	23400	24100	23050	30000	16200	23100	23661.98	0.42	-214	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2330	7.63	2.07	12	0.57	3108.00	11424.00	31700	20230704	-25.24	15625	20220930	51.68	31700	-25.24	20230704	15710	50.86	20230316	45250	-47.62	20220901	15710	50.86	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
32	20230828	101128	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	750	2	3.25	1081243350	45735	28.77	23400	24100	23050	30000	16200	23100	23642.55	0.42	-274	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2345	7.67	2.09	12	0.47	3108.00	11424.00	31700	20230704	-24.76	15625	20220930	52.64	31700	-24.76	20230704	15710	51.81	20230316	45250	-47.29	20220901	15710	51.81	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
33	20230828	091144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	160837550	6911	4.35	23400	23400	23150	30000	16200	23100	23274.97	0.42	-1238	24766	23932	23516	22682	22266	23725	22475	49	6900	500	16630	50	1	9832630	2286	7.48	2.04	12	0.07	3108.00	11424.00	31700	20230704	-26.66	15625	20220930	48.80	31700	-26.66	20230704	15710	47.99	20230316	45250	-48.62	20220901	15710	47.99	20230316	6.30	N	356860	500	49 억	41470	N	N	N	N
34	20230825	161135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	-1450	5	-5.91	3694194250	156825	58.10	24000	24350	23100	31900	17200	24550	23556.95	0.46	-7779	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2271	7.43	2.02	12	1.59	3108.00	11424.00	31700	20230704	-27.13	15625	20220930	47.84	31700	-27.13	20230704	15710	47.04	20230316	45250	-48.95	20220901	15710	47.04	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
35	20230825	151144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	-1350	5	-5.50	3523873400	149468	55.38	24000	24350	23100	31900	17200	24550	23575.84	0.46	-7604	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2281	7.46	2.03	12	1.52	3108.00	11424.00	31700	20230704	-26.81	15625	20220930	48.48	31700	-26.81	20230704	15710	47.68	20230316	45250	-48.73	20220901	15710	47.68	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
36	20230825	141141	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	-1250	5	-5.09	2843418000	120110	44.50	24000	24350	23300	31900	17200	24550	23673.15	0.46	-7869	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2291	7.50	2.04	12	1.22	3108.00	11424.00	31700	20230704	-26.50	15625	20220930	49.12	31700	-26.50	20230704	15710	48.31	20230316	45250	-48.51	20220901	15710	48.31	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
37	20230825	131136	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	-1000	5	-4.07	2437288950	102774	38.08	24000	24350	23300	31900	17200	24550	23714.70	0.46	-6977	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2316	7.58	2.06	12	1.05	3108.00	11424.00	31700	20230704	-25.71	15625	20220930	50.72	31700	-25.71	20230704	15710	49.90	20230316	45250	-47.96	20220901	15710	49.90	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
38	20230825	121139	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	-1200	5	-4.89	2176518500	91660	33.96	24000	24350	23300	31900	17200	24550	23745.21	0.46	-6404	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2296	7.51	2.04	12	0.93	3108.00	11424.00	31700	20230704	-26.34	15625	20220930	49.44	31700	-26.34	20230704	15710	48.63	20230316	45250	-48.40	20220901	15710	48.63	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
39	20230825	111137	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	-1200	5	-4.89	1879908500	78979	29.26	24000	24350	23300	31900	17200	24550	23802.25	0.46	-3919	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2296	7.51	2.04	12	0.80	3108.00	11424.00	31700	20230704	-26.34	15625	20220930	49.44	31700	-26.34	20230704	15710	48.63	20230316	45250	-48.40	20220901	15710	48.63	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
40	20230825	101142	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-600	5	-2.44	894465200	37198	13.78	24000	24350	23900	31900	17200	24550	24045.50	0.46	-802	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2355	7.71	2.10	12	0.38	3108.00	11424.00	31700	20230704	-24.45	15625	20220930	53.28	31700	-24.45	20230704	15710	52.45	20230316	45250	-47.07	20220901	15710	52.45	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
41	20230825	091135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	-250	5	-1.02	263448750	10952	4.06	24000	24300	23900	31900	17200	24550	24052.99	0.46	2830	26150	25350	24900	24100	23650	25125	23875	49	7350	500	17670	50	1	9832630	2389	7.82	2.13	12	0.11	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.37	N	356860	500	49 억	44964	N	N	N	N
42	20230824	161130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24550	150	2	0.61	6744973600	268465	226.42	25100	25700	24450	31700	17100	24400	25126.54	0.34	8456	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2414	7.90	2.15	12	2.73	3108.00	11424.00	31700	20230704	-22.56	15625	20220930	57.12	31700	-22.56	20230704	15710	56.27	20230316	45250	-45.75	20220901	15710	56.27	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
43	20230824	151127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24550	150	2	0.61	6339730900	251965	212.50	25100	25700	24450	31700	17100	24400	25161.60	0.34	8848	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2414	7.90	2.15	12	2.56	3108.00	11424.00	31700	20230704	-22.56	15625	20220930	57.12	31700	-22.56	20230704	15710	56.27	20230316	45250	-45.75	20220901	15710	56.27	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
44	20230824	141130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24950	550	2	2.25	5793987500	229908	193.90	25100	25700	24650	31700	17100	24400	25201.84	0.34	10783	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2453	8.03	2.18	12	2.34	3108.00	11424.00	31700	20230704	-21.29	15625	20220930	59.68	31700	-21.29	20230704	15710	58.82	20230316	45250	-44.86	20220901	15710	58.82	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
45	20230824	131132	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24900	500	2	2.05	5501750450	218175	184.00	25100	25700	24650	31700	17100	24400	25217.70	0.34	11106	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2448	8.01	2.18	12	2.22	3108.00	11424.00	31700	20230704	-21.45	15625	20220930	59.36	31700	-21.45	20230704	15710	58.50	20230316	45250	-44.97	20220901	15710	58.50	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
46	20230824	121135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	600	2	2.46	5122780200	202887	171.11	25100	25700	24850	31700	17100	24400	25250.04	0.34	14820	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2458	8.04	2.19	12	2.06	3108.00	11424.00	31700	20230704	-21.14	15625	20220930	60.00	31700	-21.14	20230704	15710	59.13	20230316	45250	-44.75	20220901	15710	59.13	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
47	20230824	111129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25250	850	2	3.48	4485782950	177632	149.81	25100	25700	24850	31700	17100	24400	25253.94	0.34	20134	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2483	8.12	2.21	12	1.81	3108.00	11424.00	31700	20230704	-20.35	15625	20220930	61.60	31700	-20.35	20230704	15710	60.73	20230316	45250	-44.20	20220901	15710	60.73	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
48	20230824	101127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25450	1050	2	4.30	3398412450	134897	113.77	25100	25500	24850	31700	17100	24400	25193.51	0.34	19548	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2502	8.19	2.23	12	1.37	3108.00	11424.00	31700	20230704	-19.72	15625	20220930	62.88	31700	-19.72	20230704	15710	62.00	20230316	45250	-43.76	20220901	15710	62.00	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
49	20230824	091131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25050	650	2	2.66	974428150	38855	32.77	25100	25250	24850	31700	17100	24400	25081.16	0.34	-4911	25033	24716	24333	24016	23633	24875	24175	49	7300	500	17560	50	1	9832630	2463	8.06	2.19	12	0.40	3108.00	11424.00	31700	20230704	-20.98	15625	20220930	60.32	31700	-20.98	20230704	15710	59.45	20230316	45250	-44.64	20220901	15710	59.45	20230316	6.55	N	356860	500	49 억	33835	N	N	N	N
50	20230823	161124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	50	2	0.21	2798511300	115101	34.30	24350	24650	23950	31650	17050	24350	24313.46	0.34	-4012	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2399	7.85	2.14	12	1.17	3108.00	11424.00	31700	20230704	-23.03	15625	20220930	56.16	31700	-23.03	20230704	15710	55.32	20230316	45250	-46.08	20220901	15710	55.32	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
51	20230823	151124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	100	2	0.41	2658579650	109370	32.59	24350	24650	23950	31650	17050	24350	24308.12	0.34	-3561	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2404	7.87	2.14	12	1.11	3108.00	11424.00	31700	20230704	-22.87	15625	20220930	56.48	31700	-22.87	20230704	15710	55.63	20230316	45250	-45.97	20220901	15710	55.63	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
52	20230823	141131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	-350	5	-1.44	1984647000	81727	24.36	24350	24650	24000	31650	17050	24350	24283.85	0.34	-9831	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2360	7.72	2.10	12	0.83	3108.00	11424.00	31700	20230704	-24.29	15625	20220930	53.60	31700	-24.29	20230704	15710	52.77	20230316	45250	-46.96	20220901	15710	52.77	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
53	20230823	131121	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	-350	5	-1.44	1814276300	74642	22.24	24350	24650	24000	31650	17050	24350	24306.37	0.34	-9650	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2360	7.72	2.10	12	0.76	3108.00	11424.00	31700	20230704	-24.29	15625	20220930	53.60	31700	-24.29	20230704	15710	52.77	20230316	45250	-46.96	20220901	15710	52.77	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
54	20230823	121131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	-50	5	-0.21	1441194150	59172	17.63	24350	24650	24000	31650	17050	24350	24356.02	0.34	-4463	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2389	7.82	2.13	12	0.60	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
55	20230823	111126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	-200	5	-0.82	1252633350	51409	15.32	24350	24650	24000	31650	17050	24350	24366.04	0.34	-4550	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2375	7.77	2.11	12	0.52	3108.00	11424.00	31700	20230704	-23.82	15625	20220930	54.56	31700	-23.82	20230704	15710	53.72	20230316	45250	-46.63	20220901	15710	53.72	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
56	20230823	101126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	-50	5	-0.21	937020100	38431	11.45	24350	24650	24000	31650	17050	24350	24381.89	0.34	-4182	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2389	7.82	2.13	12	0.39	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
57	20230823	091135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	100	2	0.41	335586350	13762	4.10	24350	24650	24200	31650	17050	24350	24385.03	0.34	-1147	25816	25082	24116	23382	22416	25450	23750	49	7300	500	17530	50	1	9832630	2404	7.87	2.14	12	0.14	3108.00	11424.00	31700	20230704	-22.87	15625	20220930	56.48	31700	-22.87	20230704	15710	55.63	20230316	45250	-45.97	20220901	15710	55.63	20230316	6.52	N	356860	500	49 억	32990	N	N	N	N
58	20230822	161119	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	600	2	2.53	8089846900	334461	146.41	24300	24850	23150	30850	16650	23750	24186.53	0.41	-12069	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2394	7.83	2.13	12	3.40	3108.00	11424.00	31700	20230704	-23.19	15625	20220930	55.84	31700	-23.19	20230704	15710	55.00	20230316	45250	-46.19	20220901	15710	55.00	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
59	20230822	151119	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	850	2	3.58	7639573250	316130	138.39	24300	24850	23150	30850	16650	23750	24166.24	0.41	-10100	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2419	7.92	2.15	12	3.22	3108.00	11424.00	31700	20230704	-22.40	15625	20220930	57.44	31700	-22.40	20230704	15710	56.59	20230316	45250	-45.64	20220901	15710	56.59	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
60	20230822	141120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	-50	5	-0.21	5976717650	247357	108.28	24300	24850	23150	30850	16650	23750	24162.71	0.41	3984	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2330	7.63	2.07	12	2.52	3108.00	11424.00	31700	20230704	-25.24	15625	20220930	51.68	31700	-25.24	20230704	15710	50.86	20230316	45250	-47.62	20220901	15710	50.86	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
61	20230822	131117	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	300	2	1.26	5420072150	223949	98.04	24300	24850	23150	30850	16650	23750	24202.74	0.41	7850	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2365	7.74	2.11	12	2.28	3108.00	11424.00	31700	20230704	-24.13	15625	20220930	53.92	31700	-24.13	20230704	15710	53.09	20230316	45250	-46.85	20220901	15710	53.09	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
62	20230822	121103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	850	2	3.58	4581901000	189647	83.02	24300	24850	23150	30850	16650	23750	24160.67	0.41	10240	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2419	7.92	2.15	12	1.93	3108.00	11424.00	31700	20230704	-22.40	15625	20220930	57.44	31700	-22.40	20230704	15710	56.59	20230316	45250	-45.64	20220901	15710	56.59	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
63	20230822	111117	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	650	2	2.74	3691726900	153269	67.10	24300	24850	23150	30850	16650	23750	24087.11	0.41	13096	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2399	7.85	2.14	12	1.56	3108.00	11424.00	31700	20230704	-23.03	15625	20220930	56.16	31700	-23.03	20230704	15710	55.32	20230316	45250	-46.08	20220901	15710	55.32	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
64	20230822	101114	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24250	500	2	2.11	2542306650	106070	46.43	24300	24850	23150	30850	16650	23750	23968.69	0.41	5326	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2384	7.80	2.12	12	1.08	3108.00	11424.00	31700	20230704	-23.50	15625	20220930	55.20	31700	-23.50	20230704	15710	54.36	20230316	45250	-46.41	20220901	15710	54.36	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
65	20230822	091112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	200	2	0.84	971681250	39834	17.44	24300	24850	23900	30850	16650	23750	24397.15	0.41	-2226	25783	24766	24233	23216	22683	24500	22950	49	7100	500	17100	50	1	9832630	2355	7.71	2.10	12	0.41	3108.00	11424.00	31700	20230704	-24.45	15625	20220930	53.28	31700	-24.45	20230704	15710	52.45	20230316	45250	-47.07	20220901	15710	52.45	20230316	6.50	N	356860	500	49 억	39850	N	N	N	N
66	20230821	161111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	-1050	5	-4.23	5459546100	226307	67.57	24950	25250	23700	32200	17400	24800	24124.97	0.62	-29241	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2335	7.64	2.08	12	2.30	3108.00	11424.00	31700	20230704	-25.08	15625	20220930	52.00	31700	-25.08	20230704	15710	51.18	20230316	45250	-47.51	20220901	15710	51.18	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
67	20230821	151118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	-950	5	-3.83	5218303400	216149	64.53	24950	25250	23700	32200	17400	24800	24142.14	0.62	-28388	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2345	7.67	2.09	12	2.20	3108.00	11424.00	31700	20230704	-24.76	15625	20220930	52.64	31700	-24.76	20230704	15710	51.81	20230316	45250	-47.29	20220901	15710	51.81	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
68	20230821	141112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	-900	5	-3.63	4686808300	193813	57.86	24950	25250	23700	32200	17400	24800	24182.09	0.62	-26018	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2350	7.69	2.09	12	1.97	3108.00	11424.00	31700	20230704	-24.61	15625	20220930	52.96	31700	-24.61	20230704	15710	52.13	20230316	45250	-47.18	20220901	15710	52.13	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
69	20230821	131126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	-950	5	-3.83	4197892000	173379	51.76	24950	25250	23700	32200	17400	24800	24212.20	0.62	-24535	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2345	7.67	2.09	12	1.76	3108.00	11424.00	31700	20230704	-24.76	15625	20220930	52.64	31700	-24.76	20230704	15710	51.81	20230316	45250	-47.29	20220901	15710	51.81	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
70	20230821	121123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	-800	5	-3.23	3405316850	140137	41.84	24950	25250	23950	32200	17400	24800	24299.89	0.62	-20101	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2360	7.72	2.10	12	1.43	3108.00	11424.00	31700	20230704	-24.29	15625	20220930	53.60	31700	-24.29	20230704	15710	52.77	20230316	45250	-46.96	20220901	15710	52.77	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
71	20230821	111112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	-750	5	-3.02	2849418450	117058	34.95	24950	25250	23950	32200	17400	24800	24341.91	0.62	-16272	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2365	7.74	2.11	12	1.19	3108.00	11424.00	31700	20230704	-24.13	15625	20220930	53.92	31700	-24.13	20230704	15710	53.09	20230316	45250	-46.85	20220901	15710	53.09	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
72	20230821	101111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	-600	5	-2.42	1834670050	74950	22.38	24950	25250	24000	32200	17400	24800	24478.56	0.62	-9732	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2379	7.79	2.12	12	0.76	3108.00	11424.00	31700	20230704	-23.66	15625	20220930	54.88	31700	-23.66	20230704	15710	54.04	20230316	45250	-46.52	20220901	15710	54.04	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
73	20230821	091122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24500	-300	5	-1.21	563895600	22668	6.77	24950	25250	24500	32200	17400	24800	24876.31	0.62	-7878	26333	25566	24583	23816	22833	25950	24200	49	7400	500	17850	50	1	9832630	2409	7.88	2.14	12	0.23	3108.00	11424.00	31700	20230704	-22.71	15625	20220930	56.80	31700	-22.71	20230704	15710	55.95	20230316	45250	-45.86	20220901	15710	55.95	20230316	6.60	N	356860	500	49 억	61436	N	N	N	N
74	20230818	161112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	450	2	1.85	8258894500	333073	115.27	23900	25350	23600	31650	17050	24350	24796.70	0.95	-30856	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2438	7.98	2.17	12	3.39	3108.00	11424.00	31700	20230704	-21.77	15625	20220930	58.72	31700	-21.77	20230704	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
75	20230818	151103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	450	2	1.85	8052996150	324779	112.40	23900	25350	23600	31650	17050	24350	24795.98	0.95	-31035	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2438	7.98	2.17	12	3.30	3108.00	11424.00	31700	20230704	-21.77	15625	20220930	58.72	31700	-21.77	20230704	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
76	20230818	141112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24750	400	2	1.64	6997567550	282267	97.69	23900	25350	23600	31650	17050	24350	24791.36	0.95	-34038	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2434	7.96	2.17	12	2.87	3108.00	11424.00	31700	20230704	-21.92	15625	20220930	58.40	31700	-21.92	20230704	15710	57.54	20230316	45250	-45.30	20220901	15710	57.54	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
77	20230818	131104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24900	550	2	2.26	6180416250	249542	86.36	23900	25350	23600	31650	17050	24350	24767.85	0.95	-26298	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2448	8.01	2.18	12	2.54	3108.00	11424.00	31700	20230704	-21.45	15625	20220930	59.36	31700	-21.45	20230704	15710	58.50	20230316	45250	-44.97	20220901	15710	58.50	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
78	20230818	121116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	450	2	1.85	5521792900	223100	77.21	23900	25350	23600	31650	17050	24350	24751.18	0.95	-25114	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2438	7.98	2.17	12	2.27	3108.00	11424.00	31700	20230704	-21.77	15625	20220930	58.72	31700	-21.77	20230704	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
79	20230818	111107	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	950	2	3.90	4068167300	164909	57.07	23900	25350	23600	31650	17050	24350	24670.11	0.95	-14329	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2488	8.14	2.21	12	1.68	3108.00	11424.00	31700	20230704	-20.19	15625	20220930	61.92	31700	-20.19	20230704	15710	61.04	20230316	45250	-44.09	20220901	15710	61.04	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
80	20230818	101113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24750	400	2	1.64	1941064550	79756	27.60	23900	24750	23600	31650	17050	24350	24337.46	0.95	-11649	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2434	7.96	2.17	12	0.81	3108.00	11424.00	31700	20230704	-21.92	15625	20220930	58.40	31700	-21.92	20230704	15710	57.54	20230316	45250	-45.30	20220901	15710	57.54	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
81	20230818	091118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	-300	5	-1.23	366255500	15317	5.30	23900	24250	23600	31650	17050	24350	23897.31	0.95	-3731	25583	24966	23883	23266	22183	25275	23575	49	7300	500	17530	50	1	9832630	2365	7.74	2.11	12	0.16	3108.00	11424.00	31700	20230704	-24.13	15625	20220930	53.92	31700	-24.13	20230704	15710	53.09	20230316	45250	-46.85	20220901	15710	53.09	20230316	6.79	N	356860	500	49 억	93217	N	N	N	N
82	20230817	161113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	1100	2	4.73	6900714850	287502	109.89	22900	24500	22800	30200	16300	23250	24000.36	0.87	6792	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2394	7.83	2.13	12	2.92	3108.00	11424.00	31700	20230704	-23.19	15625	20220930	55.84	31700	-23.19	20230704	15710	55.00	20230316	45250	-46.19	20220901	15710	55.00	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
83	20230817	151120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	950	2	4.09	6602589800	275217	105.20	22900	24500	22800	30200	16300	23250	23991.25	0.87	7628	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2379	7.79	2.12	12	2.80	3108.00	11424.00	31700	20230704	-23.66	15625	20220930	54.88	31700	-23.66	20230704	15710	54.04	20230316	45250	-46.52	20220901	15710	54.04	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
84	20230817	141109	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	1100	2	4.73	5733383050	239375	91.50	22900	24500	22800	30200	16300	23250	23952.30	0.87	7945	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2394	7.83	2.13	12	2.43	3108.00	11424.00	31700	20230704	-23.19	15625	20220930	55.84	31700	-23.19	20230704	15710	55.00	20230316	45250	-46.19	20220901	15710	55.00	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
85	20230817	131106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	950	2	4.09	4454046350	186791	71.40	22900	24250	22800	30200	16300	23250	23845.98	0.87	-4283	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2379	7.79	2.12	12	1.90	3108.00	11424.00	31700	20230704	-23.66	15625	20220930	54.88	31700	-23.66	20230704	15710	54.04	20230316	45250	-46.52	20220901	15710	54.04	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
86	20230817	121110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	900	2	3.87	4049894000	170031	64.99	22900	24250	22800	30200	16300	23250	23819.51	0.87	-4584	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2375	7.77	2.11	12	1.73	3108.00	11424.00	31700	20230704	-23.82	15625	20220930	54.56	31700	-23.82	20230704	15710	53.72	20230316	45250	-46.63	20220901	15710	53.72	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
87	20230817	111111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	900	2	3.87	3221488000	135723	51.88	22900	24250	22800	30200	16300	23250	23736.77	0.87	-6800	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2375	7.77	2.11	12	1.38	3108.00	11424.00	31700	20230704	-23.82	15625	20220930	54.56	31700	-23.82	20230704	15710	53.72	20230316	45250	-46.63	20220901	15710	53.72	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
88	20230817	101104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	650	2	2.80	1394831150	59763	22.84	22900	24000	22800	30200	16300	23250	23339.80	0.87	-4339	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2350	7.69	2.09	12	0.61	3108.00	11424.00	31700	20230704	-24.61	15625	20220930	52.96	31700	-24.61	20230704	15710	52.13	20230316	45250	-47.18	20220901	15710	52.13	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
89	20230817	091102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	100	2	0.43	274175400	11913	4.55	22900	23400	22800	30200	16300	23250	23009.08	0.87	-1120	24583	23916	23533	22866	22483	23725	22675	49	6950	500	16740	50	1	9832630	2296	7.51	2.04	12	0.12	3108.00	11424.00	31700	20230704	-26.34	15625	20220930	49.44	31700	-26.34	20230704	15710	48.63	20230316	45250	-48.40	20220901	15710	48.63	20230316	6.97	N	356860	500	49 억	85956	N	N	N	N
90	20230816	161108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	0	3	0.00	6164352500	259788	98.39	23550	24200	23150	30200	16300	23250	23729.71	1.23	-14908	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2286	7.48	2.04	12	2.64	3108.00	11424.00	31700	20230704	-26.66	15625	20220930	48.80	31700	-26.66	20230704	15710	47.99	20230316	45250	-48.62	20220901	15710	47.99	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
91	20230816	151112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	50	2	0.22	5977540500	251748	95.34	23550	24200	23150	30200	16300	23250	23744.24	1.23	-16894	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2291	7.50	2.04	12	2.56	3108.00	11424.00	31700	20230704	-26.50	15625	20220930	49.12	31700	-26.50	20230704	15710	48.31	20230316	45250	-48.51	20220901	15710	48.31	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
92	20230816	141109	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	200	2	0.86	5417860750	227846	86.29	23550	24200	23400	30200	16300	23250	23778.72	1.23	-15646	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2306	7.55	2.05	12	2.32	3108.00	11424.00	31700	20230704	-26.03	15625	20220930	50.08	31700	-26.03	20230704	15710	49.27	20230316	45250	-48.18	20220901	15710	49.27	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
93	20230816	131106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	350	2	1.51	4959290150	208357	78.91	23550	24200	23400	30200	16300	23250	23802.02	1.23	-11499	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2321	7.59	2.07	12	2.12	3108.00	11424.00	31700	20230704	-25.55	15625	20220930	51.04	31700	-25.55	20230704	15710	50.22	20230316	45250	-47.85	20220901	15710	50.22	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
94	20230816	121123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	350	2	1.51	4590002750	192737	72.99	23550	24200	23400	30200	16300	23250	23815.00	1.23	-9236	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2321	7.59	2.07	12	1.96	3108.00	11424.00	31700	20230704	-25.55	15625	20220930	51.04	31700	-25.55	20230704	15710	50.22	20230316	45250	-47.85	20220901	15710	50.22	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
95	20230816	111119	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	500	2	2.15	3670048100	153750	58.23	23550	24200	23450	30200	16300	23250	23870.43	1.23	-1921	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2335	7.64	2.08	12	1.56	3108.00	11424.00	31700	20230704	-25.08	15625	20220930	52.00	31700	-25.08	20230704	15710	51.18	20230316	45250	-47.51	20220901	15710	51.18	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
96	20230816	101111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	550	2	2.37	2690183000	112750	42.70	23550	24200	23450	30200	16300	23250	23859.99	1.23	7181	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2340	7.66	2.08	12	1.15	3108.00	11424.00	31700	20230704	-24.92	15625	20220930	52.32	31700	-24.92	20230704	15710	51.50	20230316	45250	-47.40	20220901	15710	51.50	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
97	20230816	091104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	500	2	2.15	920665850	38648	14.64	23550	24000	23450	30200	16300	23250	23822.56	1.23	1984	24716	23982	23066	22332	21416	24350	22700	49	6950	500	16740	50	1	9832630	2335	7.64	2.08	12	0.39	3108.00	11424.00	31700	20230704	-25.08	15625	20220930	52.00	31700	-25.08	20230704	15710	51.18	20230316	45250	-47.51	20220901	15710	51.18	20230316	7.11	N	356860	500	49 억	121257	N	N	N	N
98	20230814	161056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	400	2	1.75	6121151500	261848	117.23	22400	23800	22150	29700	16000	22850	23377.54	1.68	-44719	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2286	7.48	2.04	12	2.66	3108.00	11424.00	31700	20230704	-26.66	15625	20220930	48.80	31700	-26.66	20230704	15710	47.99	20230316	45250	-48.62	20220901	15710	47.99	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
99	20230814	151053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	600	2	2.63	5909331650	252755	113.16	22400	23800	22150	29700	16000	22850	23379.73	1.68	-44499	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2306	7.55	2.05	12	2.57	3108.00	11424.00	31700	20230704	-26.03	15625	20220930	50.08	31700	-26.03	20230704	15710	49.27	20230316	45250	-48.18	20220901	15710	49.27	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
100	20230814	141056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	700	2	3.06	5227124250	223764	100.18	22400	23800	22150	29700	16000	22850	23360.04	1.68	-38662	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2316	7.58	2.06	12	2.28	3108.00	11424.00	31700	20230704	-25.71	15625	20220930	50.72	31700	-25.71	20230704	15710	49.90	20230316	45250	-47.96	20220901	15710	49.90	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
101	20230814	131042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	900	2	3.94	4395699400	188578	84.42	22400	23800	22150	29700	16000	22850	23309.78	1.68	-28313	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2335	7.64	2.08	12	1.92	3108.00	11424.00	31700	20230704	-25.08	15625	20220930	52.00	31700	-25.08	20230704	15710	51.18	20230316	45250	-47.51	20220901	15710	51.18	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
102	20230814	121052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	550	2	2.41	3388699900	146075	65.40	22400	23600	22150	29700	16000	22850	23198.42	1.68	-26930	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2301	7.53	2.05	12	1.49	3108.00	11424.00	31700	20230704	-26.18	15625	20220930	49.76	31700	-26.18	20230704	15710	48.95	20230316	45250	-48.29	20220901	15710	48.95	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
103	20230814	111044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	700	2	3.06	2697073450	116582	52.19	22400	23600	22150	29700	16000	22850	23134.62	1.68	-23231	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2316	7.58	2.06	12	1.19	3108.00	11424.00	31700	20230704	-25.71	15625	20220930	50.72	31700	-25.71	20230704	15710	49.90	20230316	45250	-47.96	20220901	15710	49.90	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
104	20230814	101048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	500	2	2.19	1553995950	67828	30.37	22400	23350	22150	29700	16000	22850	22910.85	1.68	-8335	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2296	7.51	2.04	12	0.69	3108.00	11424.00	31700	20230704	-26.34	15625	20220930	49.44	31700	-26.34	20230704	15710	48.63	20230316	45250	-48.40	20220901	15710	48.63	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
105	20230814	091044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-150	5	-0.66	246652200	11035	4.94	22400	22700	22150	29700	16000	22850	22350.68	1.68	2527	24483	23666	22883	22066	21283	24075	22475	49	6850	500	16450	50	1	9832630	2232	7.30	1.99	12	0.11	3108.00	11424.00	31700	20230704	-28.39	15625	20220930	45.28	31700	-28.39	20230704	15710	44.49	20230316	45250	-49.83	20220901	15710	44.49	20230316	6.96	N	356860	500	49 억	164993	N	N	N	N
106	20230811	161045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	700	2	3.16	5101419400	222367	105.54	22200	23700	22100	28750	15550	22150	22941.85	1.65	43611	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2247	7.35	2.00	12	2.26	3108.00	11424.00	31700	20230704	-27.92	15625	20220930	46.24	31700	-27.92	20230704	15710	45.45	20230316	45250	-49.50	20220901	15710	45.45	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
107	20230811	151038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	650	2	2.93	4968533850	216544	102.78	22200	23700	22100	28750	15550	22150	22945.07	1.65	41642	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2242	7.34	2.00	12	2.20	3108.00	11424.00	31700	20230704	-28.08	15625	20220930	45.92	31700	-28.08	20230704	15710	45.13	20230316	45250	-49.61	20220901	15710	45.13	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
108	20230811	141037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	500	2	2.26	4412682250	192184	91.22	22200	23700	22100	28750	15550	22150	22961.16	1.65	29880	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2227	7.29	1.98	12	1.95	3108.00	11424.00	31700	20230704	-28.55	15625	20220930	44.96	31700	-28.55	20230704	15710	44.18	20230316	45250	-49.94	20220901	15710	44.18	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
109	20230811	131037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	800	2	3.61	3737056000	162452	77.11	22200	23700	22100	28750	15550	22150	23004.62	1.65	19864	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2257	7.38	2.01	12	1.65	3108.00	11424.00	31700	20230704	-27.60	15625	20220930	46.88	31700	-27.60	20230704	15710	46.09	20230316	45250	-49.28	20220901	15710	46.09	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
110	20230811	121027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	950	2	4.29	3294934150	143233	67.98	22200	23700	22100	28750	15550	22150	23004.64	1.65	29456	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2271	7.43	2.02	12	1.46	3108.00	11424.00	31700	20230704	-27.13	15625	20220930	47.84	31700	-27.13	20230704	15710	47.04	20230316	45250	-48.95	20220901	15710	47.04	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
111	20230811	111028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	1050	2	4.74	3047145800	132508	62.89	22200	23700	22100	28750	15550	22150	22996.61	1.65	30094	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2281	7.46	2.03	12	1.35	3108.00	11424.00	31700	20230704	-26.81	15625	20220930	48.48	31700	-26.81	20230704	15710	47.68	20230316	45250	-48.73	20220901	15710	47.68	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
112	20230811	101022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	550	2	2.48	839374500	37495	17.80	22200	22700	22100	28750	15550	22150	22386.97	1.65	10496	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2232	7.30	1.99	12	0.38	3108.00	11424.00	31700	20230704	-28.39	15625	20220930	45.28	31700	-28.39	20230704	15710	44.49	20230316	45250	-49.83	20220901	15710	44.49	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
113	20230811	091036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	250	2	1.13	253451700	11381	5.40	22200	22500	22100	28750	15550	22150	22270.84	1.65	1624	23950	23050	22500	21600	21050	22775	21325	49	6600	500	15940	50	1	9832630	2203	7.21	1.96	12	0.12	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.84	N	356860	500	49 억	162392	N	N	N	N
114	20230810	161024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	-1000	5	-4.32	4666006350	208456	99.81	22700	23400	21950	30050	16250	23150	22383.79	1.74	-8021	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2178	7.13	1.94	12	2.12	3108.00	11424.00	31700	20230704	-30.13	15625	20220930	41.76	31700	-30.13	20230704	15710	40.99	20230316	45250	-51.05	20220901	15710	40.99	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
115	20230810	151021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	-1000	5	-4.32	4437877500	198152	94.88	22700	23400	21950	30050	16250	23150	22396.33	1.74	-5837	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2178	7.13	1.94	12	2.02	3108.00	11424.00	31700	20230704	-30.13	15625	20220930	41.76	31700	-30.13	20230704	15710	40.99	20230316	45250	-51.05	20220901	15710	40.99	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
116	20230810	141022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22200	-950	5	-4.10	4117362300	183687	87.95	22700	23400	21950	30050	16250	23150	22415.10	1.74	-3246	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2183	7.14	1.94	12	1.87	3108.00	11424.00	31700	20230704	-29.97	15625	20220930	42.08	31700	-29.97	20230704	15710	41.31	20230316	45250	-50.94	20220901	15710	41.31	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
117	20230810	131012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22000	-1150	5	-4.97	3648441800	162459	77.79	22700	23400	22000	30050	16250	23150	22457.62	1.74	-6689	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2163	7.08	1.93	12	1.65	3108.00	11424.00	31700	20230704	-30.60	15625	20220930	40.80	31700	-30.60	20230704	15710	40.04	20230316	45250	-51.38	20220901	15710	40.04	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
118	20230810	121031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	-900	5	-3.89	3212359150	142705	68.33	22700	23400	22000	30050	16250	23150	22510.49	1.74	-3151	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2188	7.16	1.95	12	1.45	3108.00	11424.00	31700	20230704	-29.81	15625	20220930	42.40	31700	-29.81	20230704	15710	41.63	20230316	45250	-50.83	20220901	15710	41.63	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
119	20230810	111034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22200	-950	5	-4.10	2794925200	123898	59.33	22700	23400	22000	30050	16250	23150	22558.28	1.74	-714	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2183	7.14	1.94	12	1.26	3108.00	11424.00	31700	20230704	-29.97	15625	20220930	42.08	31700	-29.97	20230704	15710	41.31	20230316	45250	-50.94	20220901	15710	41.31	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
120	20230810	101027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	-300	5	-1.30	1383025900	60472	28.96	22700	23400	22450	30050	16250	23150	22870.52	1.74	-14127	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2247	7.35	2.00	12	0.62	3108.00	11424.00	31700	20230704	-27.92	15625	20220930	46.24	31700	-27.92	20230704	15710	45.45	20230316	45250	-49.50	20220901	15710	45.45	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
121	20230810	091037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	-550	5	-2.38	388400850	17185	8.23	22700	23000	22450	30050	16250	23150	22601.16	1.74	-4621	24450	23800	22950	22300	21450	24125	22625	49	6900	500	16660	50	1	9832630	2222	7.27	1.98	12	0.17	3108.00	11424.00	31700	20230704	-28.71	15625	20220930	44.64	31700	-28.71	20230704	15710	43.86	20230316	45250	-50.06	20220901	15710	43.86	20230316	6.83	N	356860	500	49 억	171049	N	N	N	N
122	20230809	161023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23150	750	2	3.35	4795317500	208216	84.71	22300	23600	22100	29100	15700	22400	23030.40	2.41	-65706	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2276	7.45	2.03	12	2.12	3108.00	11424.00	31700	20230704	-26.97	15625	20220930	48.16	31700	-26.97	20230704	15710	47.36	20230316	45250	-48.84	20220901	15710	47.36	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
123	20230809	151011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	800	2	3.57	4608528050	200155	81.43	22300	23600	22100	29100	15700	22400	23024.80	2.41	-61256	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2281	7.46	2.03	12	2.04	3108.00	11424.00	31700	20230704	-26.81	15625	20220930	48.48	31700	-26.81	20230704	15710	47.68	20230316	45250	-48.73	20220901	15710	47.68	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
124	20230809	141007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	1050	2	4.69	3766033000	163941	66.69	22300	23600	22100	29100	15700	22400	22971.88	2.41	-44968	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2306	7.55	2.05	12	1.67	3108.00	11424.00	31700	20230704	-26.03	15625	20220930	50.08	31700	-26.03	20230704	15710	49.27	20230316	45250	-48.18	20220901	15710	49.27	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
125	20230809	131030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23150	750	2	3.35	2143588050	94524	38.45	22300	23200	22100	29100	15700	22400	22677.71	2.41	-18139	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2276	7.45	2.03	12	0.96	3108.00	11424.00	31700	20230704	-26.97	15625	20220930	48.16	31700	-26.97	20230704	15710	47.36	20230316	45250	-48.84	20220901	15710	47.36	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
126	20230809	121029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	550	2	2.46	1475393550	65531	26.66	22300	22950	22100	29100	15700	22400	22514.44	2.41	-11271	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2257	7.38	2.01	12	0.67	3108.00	11424.00	31700	20230704	-27.60	15625	20220930	46.88	31700	-27.60	20230704	15710	46.09	20230316	45250	-49.28	20220901	15710	46.09	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
127	20230809	111021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	200	2	0.89	1010548200	45136	18.36	22300	22750	22100	29100	15700	22400	22388.96	2.41	-8695	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2222	7.27	1.98	12	0.46	3108.00	11424.00	31700	20230704	-28.71	15625	20220930	44.64	31700	-28.71	20230704	15710	43.86	20230316	45250	-50.06	20220901	15710	43.86	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
128	20230809	101009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	0	3	0.00	646870200	28885	11.75	22300	22750	22100	29100	15700	22400	22394.68	2.41	-3486	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2203	7.21	1.96	12	0.29	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
129	20230809	091014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	300	2	1.34	144554200	6433	2.62	22300	22700	22250	29100	15700	22400	22470.73	2.41	-544	23466	22932	22316	21782	21166	22625	21475	49	6700	500	16120	50	1	9832630	2232	7.30	1.99	12	0.07	3108.00	11424.00	31700	20230704	-28.39	15625	20220930	45.28	31700	-28.39	20230704	15710	44.49	20230316	45250	-49.83	20220901	15710	44.49	20230316	6.70	N	356860	500	49 억	237260	N	N	N	N
130	20230808	161033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-50	5	-0.22	5423174050	244550	131.54	22700	22850	21700	29150	15750	22450	22174.94	2.30	3949	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2203	7.21	1.96	12	2.49	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
131	20230808	151019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	50	2	0.22	5301679550	239137	128.63	22700	22850	21700	29150	15750	22450	22169.46	2.30	5665	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2212	7.24	1.97	12	2.43	3108.00	11424.00	31700	20230704	-29.02	15625	20220930	44.00	31700	-29.02	20230704	15710	43.22	20230316	45250	-50.28	20220901	15710	43.22	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
132	20230808	141016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21900	-550	5	-2.45	3480096350	157553	84.75	22700	22850	21750	29150	15750	22450	22087.27	2.30	21056	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2153	7.05	1.92	12	1.60	3108.00	11424.00	31700	20230704	-30.91	15625	20220930	40.16	31700	-30.91	20230704	15710	39.40	20230316	45250	-51.60	20220901	15710	39.40	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
133	20230808	131006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	-500	5	-2.23	2989999400	135169	72.71	22700	22850	21750	29150	15750	22450	22119.23	2.30	11298	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2158	7.06	1.92	12	1.37	3108.00	11424.00	31700	20230704	-30.76	15625	20220930	40.48	31700	-30.76	20230704	15710	39.72	20230316	45250	-51.49	20220901	15710	39.72	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
134	20230808	121013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22050	-400	5	-1.78	2711345850	122499	65.89	22700	22850	21750	29150	15750	22450	22132.32	2.30	4839	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2168	7.09	1.93	12	1.25	3108.00	11424.00	31700	20230704	-30.44	15625	20220930	41.12	31700	-30.44	20230704	15710	40.36	20230316	45250	-51.27	20220901	15710	40.36	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
135	20230808	111001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21850	-600	5	-2.67	2228568100	100509	54.06	22700	22850	21750	29150	15750	22450	22171.44	2.30	-7012	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2148	7.03	1.91	12	1.02	3108.00	11424.00	31700	20230704	-31.07	15625	20220930	39.84	31700	-31.07	20230704	15710	39.08	20230316	45250	-51.71	20220901	15710	39.08	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
136	20230808	101015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22100	-350	5	-1.56	1245548900	55589	29.90	22700	22850	22000	29150	15750	22450	22406.00	2.30	-15008	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2173	7.11	1.93	12	0.57	3108.00	11424.00	31700	20230704	-30.28	15625	20220930	41.44	31700	-30.28	20230704	15710	40.67	20230316	45250	-51.16	20220901	15710	40.67	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
137	20230808	091021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-150	5	-0.67	405608800	17868	9.61	22700	22850	22300	29150	15750	22450	22707.50	2.30	-390	23450	22950	22400	21900	21350	23200	22150	49	6700	500	16160	50	1	9832630	2193	7.18	1.95	12	0.18	3108.00	11424.00	31700	20230704	-29.65	15625	20220930	42.72	31700	-29.65	20230704	15710	41.95	20230316	45250	-50.72	20220901	15710	41.95	20230316	6.66	N	356860	500	49 억	226601	N	N	N	N
138	20230807	161010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	150	2	0.67	4155615900	185298	126.26	22100	22900	21850	28950	15650	22300	22426.69	2.47	-17732	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2207	7.22	1.97	12	1.88	3108.00	11424.00	31700	20230704	-29.18	15625	20220930	43.68	31700	-29.18	20230704	15710	42.90	20230316	45250	-50.39	20220901	15710	42.90	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
139	20230807	151010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	4000932600	178397	121.56	22100	22900	21850	28950	15650	22300	22427.20	2.47	-20394	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2203	7.21	1.96	12	1.81	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
140	20230807	141017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	3602475450	160633	109.45	22100	22900	21850	28950	15650	22300	22426.83	2.47	-19452	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2203	7.21	1.96	12	1.63	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
141	20230807	131005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	350	2	1.57	3091477600	137915	93.97	22100	22900	21850	28950	15650	22300	22415.90	2.47	-14691	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2227	7.29	1.98	12	1.40	3108.00	11424.00	31700	20230704	-28.55	15625	20220930	44.96	31700	-28.55	20230704	15710	44.18	20230316	45250	-49.94	20220901	15710	44.18	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
142	20230807	121004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	450	2	2.02	2446983950	109466	74.59	22100	22800	21850	28950	15650	22300	22353.88	2.47	-15638	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2237	7.32	1.99	12	1.11	3108.00	11424.00	31700	20230704	-28.23	15625	20220930	45.60	31700	-28.23	20230704	15710	44.81	20230316	45250	-49.72	20220901	15710	44.81	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
143	20230807	110955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	250	2	1.12	1971731850	88449	60.27	22100	22700	21850	28950	15650	22300	22292.29	2.47	-13458	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2217	7.26	1.97	12	0.90	3108.00	11424.00	31700	20230704	-28.86	15625	20220930	44.32	31700	-28.86	20230704	15710	43.54	20230316	45250	-50.17	20220901	15710	43.54	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
144	20230807	101009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22350	50	2	0.22	1427510500	64189	43.74	22100	22700	21850	28950	15650	22300	22239.08	2.47	-5559	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2198	7.19	1.96	12	0.65	3108.00	11424.00	31700	20230704	-29.50	15625	20220930	43.04	31700	-29.50	20230704	15710	42.27	20230316	45250	-50.61	20220901	15710	42.27	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
145	20230807	091006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	-350	5	-1.57	442060750	20080	13.68	22100	22250	21850	28950	15650	22300	22013.52	2.47	1968	23433	22866	22533	21966	21633	22700	21800	49	6650	500	16050	50	1	9832630	2158	7.06	1.92	12	0.20	3108.00	11424.00	31700	20230704	-30.76	15625	20220930	40.48	31700	-30.76	20230704	15710	39.72	20230316	45250	-51.49	20220901	15710	39.72	20230316	6.59	N	356860	500	49 억	242820	N	N	N	N
146	20230804	161000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-400	5	-1.76	3227306300	143434	41.23	22700	23100	22200	29500	15900	22700	22499.84	2.56	-12352	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2193	7.18	1.95	12	1.46	3108.00	11424.00	31700	20230704	-29.65	15625	20220930	42.72	31700	-29.65	20230704	15710	41.95	20230316	45250	-50.72	20220901	15710	41.95	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
147	20230804	150958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22350	-350	5	-1.54	3004002300	133415	38.35	22700	23100	22200	29500	15900	22700	22515.13	2.56	-14822	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2198	7.19	1.96	12	1.36	3108.00	11424.00	31700	20230704	-29.50	15625	20220930	43.04	31700	-29.50	20230704	15710	42.27	20230316	45250	-50.61	20220901	15710	42.27	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
148	20230804	141013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-400	5	-1.76	2664589250	118218	33.98	22700	23100	22200	29500	15900	22700	22538.55	2.56	-18116	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2193	7.18	1.95	12	1.20	3108.00	11424.00	31700	20230704	-29.65	15625	20220930	42.72	31700	-29.65	20230704	15710	41.95	20230316	45250	-50.72	20220901	15710	41.95	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
149	20230804	130956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-400	5	-1.76	2322332750	102856	29.57	22700	23100	22250	29500	15900	22700	22577.55	2.56	-17354	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2193	7.18	1.95	12	1.05	3108.00	11424.00	31700	20230704	-29.65	15625	20220930	42.72	31700	-29.65	20230704	15710	41.95	20230316	45250	-50.72	20220901	15710	41.95	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
150	20230804	120950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22350	-350	5	-1.54	2138332250	94608	27.20	22700	23100	22300	29500	15900	22700	22601.20	2.56	-19242	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2198	7.19	1.96	12	0.96	3108.00	11424.00	31700	20230704	-29.50	15625	20220930	43.04	31700	-29.50	20230704	15710	42.27	20230316	45250	-50.61	20220901	15710	42.27	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
151	20230804	111003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-300	5	-1.32	1891543400	83566	24.02	22700	23100	22300	29500	15900	22700	22634.71	2.56	-18897	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2203	7.21	1.96	12	0.85	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
152	20230804	100945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	-150	5	-0.66	1498616500	66060	18.99	22700	23100	22300	29500	15900	22700	22685.51	2.56	-13866	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2217	7.26	1.97	12	0.67	3108.00	11424.00	31700	20230704	-28.86	15625	20220930	44.32	31700	-28.86	20230704	15710	43.54	20230316	45250	-50.17	20220901	15710	43.54	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
153	20230804	090946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-300	5	-1.32	186970600	8293	2.38	22700	22750	22300	29500	15900	22700	22529.36	2.56	-1586	23800	23250	22650	22100	21500	22950	21800	49	6800	500	16340	50	1	9832630	2203	7.21	1.96	12	0.08	3108.00	11424.00	31700	20230704	-29.34	15625	20220930	43.36	31700	-29.34	20230704	15710	42.58	20230316	45250	-50.50	20220901	15710	42.58	20230316	6.90	N	356860	500	49 억	251744	N	N	N	N
154	20230803	160949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-300	5	-1.30	7745240350	343943	78.36	22800	23200	22050	29900	16100	23000	22518.93	1.84	64032	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2232	7.30	1.99	12	3.50	3108.00	11424.00	31700	20230704	-28.39	15625	20220930	45.28	31700	-28.39	20230704	15710	44.49	20230316	45250	-49.83	20220901	15710	44.49	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
155	20230803	150956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-350	5	-1.52	7607793050	337876	76.98	22800	23200	22050	29900	16100	23000	22516.51	1.84	63693	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2227	7.29	1.98	12	3.44	3108.00	11424.00	31700	20230704	-28.55	15625	20220930	44.96	31700	-28.55	20230704	15710	44.18	20230316	45250	-49.94	20220901	15710	44.18	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
156	20230803	140948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	-450	5	-1.96	6897589100	306452	69.82	22800	23200	22050	29900	16100	23000	22507.87	1.84	58839	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2217	7.26	1.97	12	3.12	3108.00	11424.00	31700	20230704	-28.86	15625	20220930	44.32	31700	-28.86	20230704	15710	43.54	20230316	45250	-50.17	20220901	15710	43.54	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
157	20230803	130950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-500	5	-2.17	6365665200	282869	64.45	22800	23200	22050	29900	16100	23000	22503.91	1.84	54271	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2212	7.24	1.97	12	2.88	3108.00	11424.00	31700	20230704	-29.02	15625	20220930	44.00	31700	-29.02	20230704	15710	43.22	20230316	45250	-50.28	20220901	15710	43.22	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
158	20230803	120955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22200	-800	5	-3.48	5718617850	253878	57.84	22800	23200	22050	29900	16100	23000	22525.04	1.84	45516	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2183	7.14	1.94	12	2.58	3108.00	11424.00	31700	20230704	-29.97	15625	20220930	42.08	31700	-29.97	20230704	15710	41.31	20230316	45250	-50.94	20220901	15710	41.31	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
159	20230803	110943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-700	5	-3.04	4864838850	215424	49.08	22800	23200	22050	29900	16100	23000	22582.60	1.84	25771	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2193	7.18	1.95	12	2.19	3108.00	11424.00	31700	20230704	-29.65	15625	20220930	42.72	31700	-29.65	20230704	15710	41.95	20230316	45250	-50.72	20220901	15710	41.95	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
160	20230803	100941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-350	5	-1.52	2848202000	124999	28.48	22800	23200	22550	29900	16100	23000	22785.78	1.84	4135	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2227	7.29	1.98	12	1.27	3108.00	11424.00	31700	20230704	-28.55	15625	20220930	44.96	31700	-28.55	20230704	15710	44.18	20230316	45250	-49.94	20220901	15710	44.18	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
161	20230803	090943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	644621900	28122	6.41	22800	23200	22700	29900	16100	23000	22922.30	1.84	4275	25266	24132	23516	22382	21766	23825	22075	49	6900	500	16560	50	1	9832630	2237	7.32	1.99	12	0.29	3108.00	11424.00	31700	20230704	-28.23	15625	20220930	45.60	31700	-28.23	20230704	15710	44.81	20230316	45250	-49.72	20220901	15710	44.81	20230316	6.98	N	356860	500	49 억	181135	N	N	N	N
162	20230802	160950	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	23000	-1650	5	-6.69	10210728500	435898	126.41	24000	24650	22900	32000	17300	24650	23425.84	0.90	87667	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2262	7.40	2.01	12	4.43	3108.00	11424.00	31700	20230704	-27.44	15625	20220930	47.20	31700	-27.44	20230704	15710	46.40	20230316	45250	-49.17	20220901	15710	46.40	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
163	20230802	151001	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	23000	-1650	5	-6.69	9735228900	415198	120.41	24000	24650	22900	32000	17300	24650	23447.20	0.90	80746	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2262	7.40	2.01	12	4.22	3108.00	11424.00	31700	20230704	-27.44	15625	20220930	47.20	31700	-27.44	20230704	15710	46.40	20230316	45250	-49.17	20220901	15710	46.40	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
164	20230802	140949	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	23050	-1600	5	-6.49	8090151700	343657	99.66	24000	24650	22900	32000	17300	24650	23541.36	0.90	47356	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2266	7.42	2.02	12	3.50	3108.00	11424.00	31700	20230704	-27.29	15625	20220930	47.52	31700	-27.29	20230704	15710	46.72	20230316	45250	-49.06	20220901	15710	46.72	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
165	20230802	130942	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	23250	-1400	5	-5.68	6809195700	288156	83.57	24000	24650	23100	32000	17300	24650	23630.24	0.90	37504	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2286	7.48	2.04	12	2.93	3108.00	11424.00	31700	20230704	-26.66	15625	20220930	48.80	31700	-26.66	20230704	15710	47.99	20230316	45250	-48.62	20220901	15710	47.99	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
166	20230802	120938	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	23250	-1400	5	-5.68	5986455150	252968	73.36	24000	24650	23100	32000	17300	24650	23664.87	0.90	22599	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2286	7.48	2.04	12	2.57	3108.00	11424.00	31700	20230704	-26.66	15625	20220930	48.80	31700	-26.66	20230704	15710	47.99	20230316	45250	-48.62	20220901	15710	47.99	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
167	20230802	110941	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	23450	-1200	5	-4.87	4479452950	188209	54.58	24000	24650	23200	32000	17300	24650	23800.42	0.90	9410	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2306	7.55	2.05	12	1.91	3108.00	11424.00	31700	20230704	-26.03	15625	20220930	50.08	31700	-26.03	20230704	15710	49.27	20230316	45250	-48.18	20220901	15710	49.27	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
168	20230802	100941	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24300	-350	5	-1.42	1510562350	62408	18.10	24000	24650	23850	32000	17300	24650	24204.63	0.90	5185	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2389	7.82	2.13	12	0.63	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
169	20230802	090941	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24200	-450	5	-1.83	333896050	13847	4.02	24000	24400	23900	32000	17300	24650	24113.24	0.90	2338	26383	25516	24783	23916	23183	25150	23550	49	7350	500	17740	50	1	9832630	2379	7.79	2.12	12	0.14	3108.00	11424.00	31700	20230704	-23.66	15625	20220930	54.88	31700	-23.66	20230704	15710	54.04	20230316	45250	-46.52	20220901	15710	54.04	20230316	6.83	N	356860	500	49 억	88309	N	N	N	N
170	20230801	160940	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24650	-700	5	-2.76	8441010400	343595	147.21	25150	25650	24050	32950	17750	25350	24566.60	0.50	22282	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2424	7.93	2.16	12	3.49	3108.00	11424.00	31700	20230704	-22.24	15625	20220930	57.76	31700	-22.24	20230704	15710	56.91	20230316	45250	-45.52	20220901	15710	56.91	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
171	20230801	150936	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24500	-850	5	-3.35	8111413950	330183	141.47	25150	25650	24050	32950	17750	25350	24566.42	0.50	20478	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2409	7.88	2.14	12	3.36	3108.00	11424.00	31700	20230704	-22.71	15625	20220930	56.80	31700	-22.71	20230704	15710	55.95	20230316	45250	-45.86	20220901	15710	55.95	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
172	20230801	140954	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24400	-950	5	-3.75	6925999300	281576	120.64	25150	25650	24050	32950	17750	25350	24597.26	0.50	6574	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2399	7.85	2.14	12	2.86	3108.00	11424.00	31700	20230704	-23.03	15625	20220930	56.16	31700	-23.03	20230704	15710	55.32	20230316	45250	-46.08	20220901	15710	55.32	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
173	20230801	130932	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24750	-600	5	-2.37	5646278300	229679	98.41	25150	25650	24050	32950	17750	25350	24583.35	0.50	7002	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2434	7.96	2.17	12	2.34	3108.00	11424.00	31700	20230704	-21.92	15625	20220930	58.40	31700	-21.92	20230704	15710	57.54	20230316	45250	-45.30	20220901	15710	57.54	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
174	20230801	120932	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24450	-900	5	-3.55	4876776600	198285	84.95	25150	25650	24050	32950	17750	25350	24594.78	0.50	-352	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2404	7.87	2.14	12	2.02	3108.00	11424.00	31700	20230704	-22.87	15625	20220930	56.48	31700	-22.87	20230704	15710	55.63	20230316	45250	-45.97	20220901	15710	55.63	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
175	20230801	110929	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24450	-900	5	-3.55	3991660550	161960	69.39	25150	25650	24050	32950	17750	25350	24645.97	0.50	-3672	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2404	7.87	2.14	12	1.65	3108.00	11424.00	31700	20230704	-22.87	15625	20220930	56.48	31700	-22.87	20230704	15710	55.63	20230316	45250	-45.97	20220901	15710	55.63	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
176	20230801	100934	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	24400	-950	5	-3.75	2766713200	111532	47.79	25150	25650	24200	32950	17750	25350	24806.45	0.50	-1970	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2399	7.85	2.14	12	1.13	3108.00	11424.00	31700	20230704	-23.03	15625	20220930	56.16	31700	-23.03	20230704	15710	55.32	20230316	45250	-46.08	20220901	15710	55.32	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N
177	20230801	090926	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	25650	300	2	1.18	445197950	17601	7.54	25150	25650	25050	32950	17750	25350	25293.90	0.50	-231	26850	26100	25600	24850	24350	25850	24600	49	7600	500	18250	50	1	9832630	2522	8.25	2.25	12	0.18	3108.00	11424.00	31700	20230704	-19.09	15625	20220930	64.16	31700	-19.09	20230704	15710	63.27	20230316	45250	-43.31	20220901	15710	63.27	20230316	6.59	N	356860	500	49 억	49591	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History