KissMeData/032750/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160414	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	130	2	2.22	1502858400	252146	557.15	5880	6130	5820	7600	4100	5850	5960.26	2.66	-28314	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	482	25.45	0.52	12	3.13	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
3	20230831	150513	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5910	60	2	1.03	1375657660	230755	509.89	5880	6130	5820	7600	4100	5850	5961.55	2.66	-28205	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	477	25.15	0.51	12	2.86	235.00	11490.00	9750	20230215	-39.38	5352	20220928	10.43	9750	-39.38	20230215	5420	9.04	20230726	9750	-39.38	20230215	5420	9.04	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
4	20230831	140541	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5850	0	3	0.00	1282792060	214970	475.01	5880	6130	5820	7600	4100	5850	5967.31	2.66	-29146	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	472	24.89	0.51	12	2.67	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
5	20230831	130525	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5870	20	2	0.34	1234921360	206804	456.96	5880	6130	5820	7600	4100	5850	5971.46	2.66	-32014	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	473	24.98	0.51	12	2.56	235.00	11490.00	9750	20230215	-39.79	5352	20220928	9.68	9750	-39.79	20230215	5420	8.30	20230726	9750	-39.79	20230215	5420	8.30	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
6	20230831	120533	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5880	30	2	0.51	1199630180	200783	443.66	5880	6130	5820	7600	4100	5850	5974.76	2.66	-31490	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	474	25.02	0.51	12	2.49	235.00	11490.00	9750	20230215	-39.69	5352	20220928	9.87	9750	-39.69	20230215	5420	8.49	20230726	9750	-39.69	20230215	5420	8.49	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
7	20230831	110741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5920	70	2	1.20	996480530	166219	367.29	5880	6130	5820	7600	4100	5850	5994.99	2.66	-30703	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	477	25.19	0.52	12	2.06	235.00	11490.00	9750	20230215	-39.28	5352	20220928	10.61	9750	-39.28	20230215	5420	9.23	20230726	9750	-39.28	20230215	5420	9.23	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
8	20230831	100601	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	-20	5	-0.34	92179280	15719	34.73	5880	5910	5820	7600	4100	5850	5864.19	2.66	-1488	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	470	24.81	0.51	12	0.19	235.00	11490.00	9750	20230215	-40.21	5352	20220928	8.93	9750	-40.21	20230215	5420	7.56	20230726	9750	-40.21	20230215	5420	7.56	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
9	20230831	090452	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5870	20	2	0.34	21912240	3726	8.23	5880	5910	5860	7600	4100	5850	5880.90	2.66	-676	5896	5872	5826	5802	5756	5885	5815	40	1750	500	3860	10	1	8063866	473	24.98	0.51	12	0.05	235.00	11490.00	9750	20230215	-39.79	5352	20220928	9.68	9750	-39.79	20230215	5420	8.30	20230726	9750	-39.79	20230215	5420	8.30	20230726	4.17	N	032750	500	40 억	214227	N	N	N	N
10	20230830	160417	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5850	80	2	1.39	263295150	45241	13.63	5830	5850	5780	7500	4040	5770	5819.83	2.54	9356	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	472	24.89	0.51	12	0.56	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
11	20230830	150500	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5850	80	2	1.39	229168250	39407	11.87	5830	5850	5780	7500	4040	5770	5815.42	2.54	9104	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	472	24.89	0.51	12	0.49	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
12	20230830	140530	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	60	2	1.04	197970860	34058	10.26	5830	5850	5780	7500	4040	5770	5812.76	2.54	8063	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	470	24.81	0.51	12	0.42	235.00	11490.00	9750	20230215	-40.21	5352	20220928	8.93	9750	-40.21	20230215	5420	7.56	20230726	9750	-40.21	20230215	5420	7.56	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
13	20230830	130514	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5810	40	2	0.69	188841920	32488	9.79	5830	5850	5780	7500	4040	5770	5812.67	2.54	7462	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	469	24.72	0.51	12	0.40	235.00	11490.00	9750	20230215	-40.41	5352	20220928	8.56	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
14	20230830	120527	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	70	2	1.21	172161080	29620	8.92	5830	5850	5780	7500	4040	5770	5812.33	2.54	7462	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	471	24.85	0.51	12	0.37	235.00	11490.00	9750	20230215	-40.10	5352	20220928	9.12	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
15	20230830	110739	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	20	2	0.35	151182700	26017	7.84	5830	5840	5780	7500	4040	5770	5810.92	2.54	7348	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	467	24.64	0.50	12	0.32	235.00	11490.00	9750	20230215	-40.62	5352	20220928	8.18	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
16	20230830	100549	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5810	40	2	0.69	124163410	21358	6.43	5830	5840	5800	7500	4040	5770	5813.44	2.54	6494	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	469	24.72	0.51	12	0.26	235.00	11490.00	9750	20230215	-40.41	5352	20220928	8.56	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
17	20230830	090447	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5820	50	2	0.87	22432460	3852	1.16	5830	5840	5810	7500	4040	5770	5823.60	2.54	1184	6370	6070	5890	5590	5410	6220	5740	40	1730	500	3800	10	1	8063866	469	24.77	0.51	12	0.05	235.00	11490.00	9750	20230215	-40.31	5352	20220928	8.74	9750	-40.31	20230215	5420	7.38	20230726	9750	-40.31	20230215	5420	7.38	20230726	4.20	N	032750	500	40 억	204793	N	N	N	N
18	20230829	160413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5770	60	2	1.05	1964679540	331315	1258.56	5710	6190	5710	7420	4000	5710	5930.67	2.75	-18000	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	465	24.55	0.50	12	4.11	235.00	11490.00	9750	20230215	-40.82	5352	20220928	7.81	9750	-40.82	20230215	5420	6.46	20230726	9750	-40.82	20230215	5420	6.46	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
19	20230829	150503	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5780	70	2	1.23	1937777650	326653	1240.85	5710	6190	5710	7420	4000	5710	5932.22	2.75	-18154	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	466	24.60	0.50	12	4.05	235.00	11490.00	9750	20230215	-40.72	5352	20220928	8.00	9750	-40.72	20230215	5420	6.64	20230726	9750	-40.72	20230215	5420	6.64	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
20	20230829	140541	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5800	90	2	1.58	1875728620	315911	1200.04	5710	6190	5710	7420	4000	5710	5937.52	2.75	-20123	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	468	24.68	0.50	12	3.92	235.00	11490.00	9750	20230215	-40.51	5352	20220928	8.37	9750	-40.51	20230215	5420	7.01	20230726	9750	-40.51	20230215	5420	7.01	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
21	20230829	130519	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	120	2	2.10	1799737820	302817	1150.30	5710	6190	5710	7420	4000	5710	5943.32	2.75	-20415	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	470	24.81	0.51	12	3.76	235.00	11490.00	9750	20230215	-40.21	5352	20220928	8.93	9750	-40.21	20230215	5420	7.56	20230726	9750	-40.21	20230215	5420	7.56	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
22	20230829	120537	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	130	2	2.28	1750446130	294366	1118.20	5710	6190	5710	7420	4000	5710	5946.50	2.75	-22176	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	471	24.85	0.51	12	3.65	235.00	11490.00	9750	20230215	-40.10	5352	20220928	9.12	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
23	20230829	110835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5820	110	2	1.93	1699889600	285679	1085.20	5710	6190	5710	7420	4000	5710	5950.35	2.75	-23665	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	469	24.77	0.51	12	3.54	235.00	11490.00	9750	20230215	-40.31	5352	20220928	8.74	9750	-40.31	20230215	5420	7.38	20230726	9750	-40.31	20230215	5420	7.38	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
24	20230829	100606	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5900	190	2	3.33	1162795360	194296	738.07	5710	6190	5710	7420	4000	5710	5984.66	2.75	-20767	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	476	25.11	0.51	12	2.41	235.00	11490.00	9750	20230215	-39.49	5352	20220928	10.24	9750	-39.49	20230215	5420	8.86	20230726	9750	-39.49	20230215	5420	8.86	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
25	20230829	090404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	80	2	1.40	27307860	4736	17.99	5710	5820	5710	7420	4000	5710	5766.02	2.75	-346	5830	5770	5700	5640	5570	5800	5670	40	1710	500	3760	10	1	8063866	467	24.64	0.50	12	0.06	235.00	11490.00	9750	20230215	-40.62	5352	20220928	8.18	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	4.18	N	032750	500	40 억	221880	N	N	N	N
26	20230828	160402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5710	50	2	0.88	144964860	25426	68.69	5660	5760	5630	7350	3970	5660	5701.67	2.64	8627	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	460	24.30	0.50	12	0.32	235.00	11490.00	9750	20230215	-41.44	5352	20220928	6.69	9750	-41.44	20230215	5420	5.35	20230726	9750	-41.44	20230215	5420	5.35	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
27	20230828	150407	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5720	60	2	1.06	125503620	22014	59.47	5660	5760	5630	7350	3970	5660	5701.35	2.64	7051	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	461	24.34	0.50	12	0.27	235.00	11490.00	9750	20230215	-41.33	5352	20220928	6.88	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
28	20230828	140405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5710	50	2	0.88	107864540	18924	51.12	5660	5760	5630	7350	3970	5660	5700.18	2.64	6219	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	460	24.30	0.50	12	0.23	235.00	11490.00	9750	20230215	-41.44	5352	20220928	6.69	9750	-41.44	20230215	5420	5.35	20230726	9750	-41.44	20230215	5420	5.35	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
29	20230828	130410	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5750	90	2	1.59	88767560	15592	42.12	5660	5750	5630	7350	3970	5660	5693.45	2.64	5502	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	464	24.47	0.50	12	0.19	235.00	11490.00	9750	20230215	-41.03	5352	20220928	7.44	9750	-41.03	20230215	5420	6.09	20230726	9750	-41.03	20230215	5420	6.09	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
30	20230828	120407	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	40	2	0.71	54038940	9536	25.76	5660	5720	5630	7350	3970	5660	5666.94	2.64	2995	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	460	24.26	0.50	12	0.12	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
31	20230828	110405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	20	2	0.35	38426930	6797	18.36	5660	5680	5630	7350	3970	5660	5653.38	2.64	1684	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	458	24.17	0.49	12	0.08	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
32	20230828	100400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	-20	5	-0.35	25496780	4508	12.18	5660	5670	5630	7350	3970	5660	5655.76	2.64	161	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	455	24.00	0.49	12	0.06	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
33	20230828	090407	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5660	0	3	0.00	8144710	1439	3.89	5660	5660	5650	7350	3970	5660	5659.98	2.64	-115	5780	5720	5660	5600	5540	5750	5630	40	1690	500	3730	10	1	8063866	456	24.09	0.49	12	0.02	235.00	11490.00	9750	20230215	-41.95	5352	20220928	5.75	9750	-41.95	20230215	5420	4.43	20230726	9750	-41.95	20230215	5420	4.43	20230726	4.14	N	032750	500	40 억	213203	N	N	N	N
34	20230825	160403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5660	20	2	0.35	199229580	35279	160.24	5640	5720	5600	7330	3950	5640	5647.30	2.68	-3426	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	456	24.09	0.49	12	0.44	235.00	11490.00	9750	20230215	-41.95	5352	20220928	5.75	9750	-41.95	20230215	5420	4.43	20230726	9750	-41.95	20230215	5420	4.43	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
35	20230825	150406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	0	3	0.00	180174810	31901	144.90	5640	5720	5600	7330	3950	5640	5647.99	2.68	-3409	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	455	24.00	0.49	12	0.40	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
36	20230825	140404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5630	-10	5	-0.18	172583240	30556	138.79	5640	5720	5600	7330	3950	5640	5648.15	2.68	-3041	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	454	23.96	0.49	12	0.38	235.00	11490.00	9750	20230215	-42.26	5352	20220928	5.19	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
37	20230825	130404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	0	3	0.00	162820270	28824	130.92	5640	5720	5600	7330	3950	5640	5648.84	2.68	-2821	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	455	24.00	0.49	12	0.36	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
38	20230825	120405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5630	-10	5	-0.18	160409090	28396	128.98	5640	5720	5600	7330	3950	5640	5649.07	2.68	-2449	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	454	23.96	0.49	12	0.35	235.00	11490.00	9750	20230215	-42.26	5352	20220928	5.19	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
39	20230825	110405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5660	20	2	0.35	150968210	26722	121.38	5640	5720	5600	7330	3950	5640	5649.66	2.68	-2449	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	456	24.09	0.49	12	0.33	235.00	11490.00	9750	20230215	-41.95	5352	20220928	5.75	9750	-41.95	20230215	5420	4.43	20230726	9750	-41.95	20230215	5420	4.43	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
40	20230825	100404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5620	-20	5	-0.35	45235900	8034	36.49	5640	5670	5600	7330	3950	5640	5630.31	2.68	-1199	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	453	23.91	0.49	12	0.10	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
41	20230825	090406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5600	-40	5	-0.71	21149830	3755	17.06	5640	5640	5600	7330	3950	5640	5632.01	2.68	-742	5793	5716	5663	5586	5533	5755	5625	40	1690	500	3720	10	1	8063866	452	23.83	0.49	12	0.05	235.00	11490.00	9750	20230215	-42.56	5352	20220928	4.63	9750	-42.56	20230215	5420	3.32	20230726	9750	-42.56	20230215	5420	3.32	20230726	4.12	N	032750	500	40 억	216260	N	N	N	N
42	20230824	160401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	30	2	0.53	124427770	21996	113.34	5620	5740	5610	7290	3930	5610	5656.84	2.67	817	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	455	24.00	0.49	12	0.27	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
43	20230824	150359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5620	10	2	0.18	115049200	20329	104.75	5620	5740	5610	7290	3930	5610	5659.36	2.67	748	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	453	23.91	0.49	12	0.25	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
44	20230824	140402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5630	20	2	0.36	78122460	13757	70.89	5620	5740	5620	7290	3930	5610	5678.74	2.67	908	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	454	23.96	0.49	12	0.17	235.00	11490.00	9750	20230215	-42.26	5352	20220928	5.19	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
45	20230824	130403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5660	50	2	0.89	66021030	11612	59.83	5620	5740	5620	7290	3930	5610	5685.59	2.67	757	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	456	24.09	0.49	12	0.14	235.00	11490.00	9750	20230215	-41.95	5352	20220928	5.75	9750	-41.95	20230215	5420	4.43	20230726	9750	-41.95	20230215	5420	4.43	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
46	20230824	120403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	70	2	1.25	62342630	10963	56.49	5620	5740	5620	7290	3930	5610	5686.64	2.67	841	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	458	24.17	0.49	12	0.14	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
47	20230824	110403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	40	2	0.71	51953290	9129	47.04	5620	5740	5620	7290	3930	5610	5691.02	2.67	1045	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	456	24.04	0.49	12	0.11	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
48	20230824	100401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5670	60	2	1.07	41163190	7224	37.22	5620	5740	5620	7290	3930	5610	5698.12	2.67	94	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	457	24.13	0.49	12	0.09	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
49	20230824	090403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	90	2	1.60	9637750	1704	8.78	5620	5700	5620	7290	3930	5610	5655.96	2.67	267	5730	5670	5640	5580	5550	5655	5565	40	1680	500	3700	10	1	8063866	460	24.26	0.50	12	0.02	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	4.09	N	032750	500	40 억	215072	N	N	N	N
50	20230823	160359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5610	-30	5	-0.53	102983470	18206	67.77	5640	5700	5610	7330	3950	5640	5656.93	2.65	1623	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	452	23.87	0.49	12	0.23	235.00	11490.00	9750	20230215	-42.46	5352	20220928	4.82	9750	-42.46	20230215	5420	3.51	20230726	9750	-42.46	20230215	5420	3.51	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
51	20230823	150401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	10	2	0.18	84121770	14856	55.30	5640	5700	5610	7330	3950	5640	5662.49	2.65	919	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	456	24.04	0.49	12	0.18	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
52	20230823	140403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	10	2	0.18	78391320	13841	51.52	5640	5700	5610	7330	3950	5640	5663.72	2.65	793	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	456	24.04	0.49	12	0.17	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
53	20230823	130400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	40	2	0.71	57884890	10221	38.05	5640	5700	5610	7330	3950	5640	5663.35	2.65	1140	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	458	24.17	0.49	12	0.13	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
54	20230823	120403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	50	2	0.89	42809510	7564	28.16	5640	5700	5610	7330	3950	5640	5659.66	2.65	427	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	459	24.21	0.50	12	0.09	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
55	20230823	110401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	50	2	0.89	32339730	5717	21.28	5640	5700	5610	7330	3950	5640	5656.79	2.65	871	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	459	24.21	0.50	12	0.07	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
56	20230823	100359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5660	20	2	0.35	22160460	3927	14.62	5640	5700	5610	7330	3950	5640	5643.11	2.65	432	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	456	24.09	0.49	12	0.05	235.00	11490.00	9750	20230215	-41.95	5352	20220928	5.75	9750	-41.95	20230215	5420	4.43	20230726	9750	-41.95	20230215	5420	4.43	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
57	20230823	090404	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	10	2	0.18	6020940	1068	3.98	5640	5650	5610	7330	3950	5640	5637.57	2.65	-623	5840	5740	5690	5590	5540	5715	5565	40	1690	500	3720	10	1	8063866	456	24.04	0.49	12	0.01	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	4.13	N	032750	500	40 억	213412	N	N	N	N
58	20230822	160357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	-50	5	-0.88	150710600	26515	42.14	5700	5790	5640	7390	3990	5690	5683.98	2.67	-2206	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	455	24.00	0.49	12	0.33	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
59	20230822	150358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5670	-20	5	-0.35	133915590	23541	37.41	5700	5790	5640	7390	3990	5690	5688.61	2.67	-2367	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	457	24.13	0.49	12	0.29	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
60	20230822	140402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	0	3	0.00	124302040	21848	34.72	5700	5790	5640	7390	3990	5690	5689.40	2.67	-2164	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	459	24.21	0.50	12	0.27	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
61	20230822	130358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	10	2	0.18	91991260	16175	25.71	5700	5790	5640	7390	3990	5690	5687.25	2.67	-1662	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	460	24.26	0.50	12	0.20	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
62	20230822	120352	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	10	2	0.18	79697650	14020	22.28	5700	5790	5640	7390	3990	5690	5684.57	2.67	-1730	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	460	24.26	0.50	12	0.17	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
63	20230822	110357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	-10	5	-0.18	70374060	12383	19.68	5700	5790	5640	7390	3990	5690	5683.12	2.67	-2313	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	458	24.17	0.49	12	0.15	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
64	20230822	100357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	0	3	0.00	46184940	8116	12.90	5700	5790	5640	7390	3990	5690	5690.60	2.67	-1529	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	459	24.21	0.50	12	0.10	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
65	20230822	090357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5730	40	2	0.70	8506200	1489	2.37	5700	5790	5700	7390	3990	5690	5712.69	2.67	-30	5816	5752	5686	5622	5556	5785	5655	40	1700	500	3750	10	1	8063866	462	24.38	0.50	12	0.02	235.00	11490.00	9750	20230215	-41.23	5352	20220928	7.06	9750	-41.23	20230215	5420	5.72	20230726	9750	-41.23	20230215	5420	5.72	20230726	4.15	N	032750	500	40 억	215617	N	N	N	N
66	20230821	160358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	10	2	0.18	351330580	61677	68.77	5660	5750	5620	7380	3980	5680	5696.35	2.59	4453	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	459	24.21	0.50	12	0.76	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
67	20230821	150358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	10	2	0.18	305801040	53703	59.87	5660	5750	5620	7380	3980	5680	5694.30	2.59	1372	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	459	24.21	0.50	12	0.67	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
68	20230821	140400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5710	30	2	0.53	213494250	37531	41.84	5660	5750	5620	7380	3980	5680	5688.48	2.59	1237	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	460	24.30	0.50	12	0.47	235.00	11490.00	9750	20230215	-41.44	5352	20220928	6.69	9750	-41.44	20230215	5420	5.35	20230726	9750	-41.44	20230215	5420	5.35	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
69	20230821	130400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	10	2	0.18	189075410	33259	37.08	5660	5750	5620	7380	3980	5680	5684.94	2.59	1466	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	459	24.21	0.50	12	0.41	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
70	20230821	120400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	0	3	0.00	157654810	27748	30.94	5660	5740	5620	7380	3980	5680	5681.66	2.59	1553	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	458	24.17	0.49	12	0.34	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
71	20230821	110400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	20	2	0.35	148025320	26054	29.05	5660	5740	5620	7380	3980	5680	5681.48	2.59	2390	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	460	24.26	0.50	12	0.32	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
72	20230821	100358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	10	2	0.18	68803910	12108	13.50	5660	5740	5620	7380	3980	5680	5682.52	2.59	363	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	459	24.21	0.50	12	0.15	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
73	20230821	090403	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	0	3	0.00	9662960	1704	1.90	5660	5680	5630	7380	3980	5680	5670.75	2.59	466	5940	5810	5670	5540	5400	5875	5605	40	1700	500	3740	10	1	8063866	458	24.17	0.49	12	0.02	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.29	N	032750	500	40 억	209177	N	N	N	N
74	20230818	160358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	40	2	0.71	506572100	88588	113.58	5580	5800	5530	7330	3950	5640	5718.29	2.49	7670	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	458	24.17	0.49	12	1.10	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
75	20230818	150354	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5760	120	2	2.13	489506730	85588	109.74	5580	5800	5530	7330	3950	5640	5719.34	2.49	6989	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	464	24.51	0.50	12	1.06	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
76	20230818	140358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5730	90	2	1.60	459259570	80290	102.94	5580	5800	5530	7330	3950	5640	5720.01	2.49	5473	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	462	24.38	0.50	12	1.00	235.00	11490.00	9750	20230215	-41.23	5352	20220928	7.06	9750	-41.23	20230215	5420	5.72	20230726	9750	-41.23	20230215	5420	5.72	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
77	20230818	130354	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5760	120	2	2.13	431259570	75385	96.65	5580	5800	5530	7330	3950	5640	5720.76	2.49	4589	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	464	24.51	0.50	12	0.93	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
78	20230818	120405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5770	130	2	2.30	421542050	73693	94.48	5580	5800	5530	7330	3950	5640	5720.25	2.49	3469	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	465	24.55	0.50	12	0.91	235.00	11490.00	9750	20230215	-40.82	5352	20220928	7.81	9750	-40.82	20230215	5420	6.46	20230726	9750	-40.82	20230215	5420	6.46	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
79	20230818	110356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5750	110	2	1.95	371364040	64994	83.33	5580	5800	5530	7330	3950	5640	5713.82	2.49	993	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	464	24.47	0.50	12	0.81	235.00	11490.00	9750	20230215	-41.03	5352	20220928	7.44	9750	-41.03	20230215	5420	6.09	20230726	9750	-41.03	20230215	5420	6.09	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
80	20230818	100358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5670	30	2	0.53	314995330	55129	70.68	5580	5800	5530	7330	3950	5640	5713.79	2.49	-1712	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	457	24.13	0.49	12	0.68	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
81	20230818	090357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5610	-30	5	-0.53	21190580	3801	4.87	5580	5610	5530	7330	3950	5640	5575.00	2.49	-763	5773	5706	5573	5506	5373	5740	5540	40	1690	500	3720	10	1	8063866	452	23.87	0.49	12	0.05	235.00	11490.00	9750	20230215	-42.46	5352	20220928	4.82	9750	-42.46	20230215	5420	3.51	20230726	9750	-42.46	20230215	5420	3.51	20230726	4.41	N	032750	500	40 억	201006	N	N	N	N
82	20230817	160358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	-10	5	-0.18	428431060	77546	74.64	5600	5640	5440	7340	3960	5650	5524.85	2.50	-1070	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	455	24.00	0.49	12	0.96	235.00	11490.00	9750	20230215	-42.15	5352	20220928	5.38	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
83	20230817	150401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5610	-40	5	-0.71	415249750	75202	72.39	5600	5630	5440	7340	3960	5650	5521.78	2.50	-605	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	452	23.87	0.49	12	0.93	235.00	11490.00	9750	20230215	-42.46	5352	20220928	4.82	9750	-42.46	20230215	5420	3.51	20230726	9750	-42.46	20230215	5420	3.51	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
84	20230817	140357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5580	-70	5	-1.24	370744470	67238	64.72	5600	5610	5440	7340	3960	5650	5513.89	2.50	-163	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	450	23.74	0.49	12	0.83	235.00	11490.00	9750	20230215	-42.77	5352	20220928	4.26	9750	-42.77	20230215	5420	2.95	20230726	9750	-42.77	20230215	5420	2.95	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
85	20230817	130355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5560	-90	5	-1.59	353406710	64119	61.72	5600	5610	5440	7340	3960	5650	5511.71	2.50	-990	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	448	23.66	0.48	12	0.80	235.00	11490.00	9750	20230215	-42.97	5352	20220928	3.89	9750	-42.97	20230215	5420	2.58	20230726	9750	-42.97	20230215	5420	2.58	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
86	20230817	120356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5550	-100	5	-1.77	332397410	60336	58.08	5600	5610	5440	7340	3960	5650	5509.08	2.50	-1380	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	448	23.62	0.48	12	0.75	235.00	11490.00	9750	20230215	-43.08	5352	20220928	3.70	9750	-43.08	20230215	5420	2.40	20230726	9750	-43.08	20230215	5420	2.40	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
87	20230817	110357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5530	-120	5	-2.12	296301110	53817	51.80	5600	5610	5440	7340	3960	5650	5505.69	2.50	-1989	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	446	23.53	0.48	12	0.67	235.00	11490.00	9750	20230215	-43.28	5352	20220928	3.33	9750	-43.28	20230215	5420	2.03	20230726	9750	-43.28	20230215	5420	2.03	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
88	20230817	100356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5520	-130	5	-2.30	227723830	41330	39.78	5600	5610	5440	7340	3960	5650	5509.86	2.50	-2073	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	445	23.49	0.48	12	0.51	235.00	11490.00	9750	20230215	-43.38	5352	20220928	3.14	9750	-43.38	20230215	5420	1.85	20230726	9750	-43.38	20230215	5420	1.85	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
89	20230817	090355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5550	-100	5	-1.77	36078400	6457	6.22	5600	5610	5550	7340	3960	5650	5587.40	2.50	-981	5923	5786	5713	5576	5503	5750	5540	40	1690	500	3720	10	1	8063866	448	23.62	0.48	12	0.08	235.00	11490.00	9750	20230215	-43.08	5352	20220928	3.70	9750	-43.08	20230215	5420	2.40	20230726	9750	-43.08	20230215	5420	2.40	20230726	4.39	N	032750	500	40 억	201373	N	N	N	N
90	20230816	160356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	-200	5	-3.42	588537960	103427	79.92	5850	5850	5640	7600	4100	5850	5690.29	2.61	-9534	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	456	24.04	0.49	12	1.28	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
91	20230816	150356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5660	-190	5	-3.25	510933760	89688	69.30	5850	5850	5650	7600	4100	5850	5696.68	2.61	-9027	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	456	24.09	0.49	12	1.11	235.00	11490.00	9750	20230215	-41.95	5352	20220928	5.75	9750	-41.95	20230215	5420	4.43	20230726	9750	-41.95	20230215	5420	4.43	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
92	20230816	140356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5670	-180	5	-3.08	449561170	78859	60.94	5850	5850	5650	7600	4100	5850	5700.71	2.61	-9060	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	457	24.13	0.49	12	0.98	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
93	20230816	130357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	-160	5	-2.74	359244380	62914	48.61	5850	5850	5660	7600	4100	5850	5709.95	2.61	-6459	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	459	24.21	0.50	12	0.78	235.00	11490.00	9750	20230215	-41.64	5352	20220928	6.32	9750	-41.64	20230215	5420	4.98	20230726	9750	-41.64	20230215	5420	4.98	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
94	20230816	120401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	-170	5	-2.91	324380780	56784	43.88	5850	5850	5660	7600	4100	5850	5712.39	2.61	-7104	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	458	24.17	0.49	12	0.70	235.00	11490.00	9750	20230215	-41.74	5352	20220928	6.13	9750	-41.74	20230215	5420	4.80	20230726	9750	-41.74	20230215	5420	4.80	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
95	20230816	110358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5740	-110	5	-1.88	261169120	45674	35.29	5850	5850	5660	7600	4100	5850	5717.93	2.61	-6631	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	463	24.43	0.50	12	0.57	235.00	11490.00	9750	20230215	-41.13	5352	20220928	7.25	9750	-41.13	20230215	5420	5.90	20230726	9750	-41.13	20230215	5420	5.90	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
96	20230816	100354	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	-150	5	-2.56	237141160	41471	32.05	5850	5850	5660	7600	4100	5850	5718.04	2.61	-7425	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	460	24.26	0.50	12	0.51	235.00	11490.00	9750	20230215	-41.54	5352	20220928	6.50	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
97	20230816	090353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5760	-90	5	-1.54	44631560	7726	5.97	5850	5850	5710	7600	4100	5850	5776.21	2.61	-152	6103	5976	5893	5766	5683	5935	5725	40	1750	500	3860	10	1	8063866	464	24.51	0.50	12	0.10	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	4.43	N	032750	500	40 억	210622	N	N	N	N
98	20230814	160353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5850	-230	5	-3.78	760891750	129274	148.08	5970	6020	5810	7900	4260	6080	5885.23	2.72	-8308	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	472	24.89	0.51	12	1.60	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
99	20230814	150351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	-240	5	-3.95	724859230	123094	141.00	5970	6020	5810	7900	4260	6080	5887.99	2.72	-8238	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	471	24.85	0.51	12	1.53	235.00	11490.00	9750	20230215	-40.10	5352	20220928	9.12	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
100	20230814	140351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	-240	5	-3.95	680288570	115460	132.26	5970	6020	5810	7900	4260	6080	5891.28	2.72	-8385	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	471	24.85	0.51	12	1.43	235.00	11490.00	9750	20230215	-40.10	5352	20220928	9.12	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
101	20230814	130351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5860	-220	5	-3.62	653245380	110836	126.96	5970	6020	5810	7900	4260	6080	5893.07	2.72	-7129	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	473	24.94	0.51	12	1.37	235.00	11490.00	9750	20230215	-39.90	5352	20220928	9.49	9750	-39.90	20230215	5420	8.12	20230726	9750	-39.90	20230215	5420	8.12	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
102	20230814	120350	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	-250	5	-4.11	623094020	105686	121.06	5970	6020	5810	7900	4260	6080	5894.95	2.72	-10504	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	470	24.81	0.51	12	1.31	235.00	11490.00	9750	20230215	-40.21	5352	20220928	8.93	9750	-40.21	20230215	5420	7.56	20230726	9750	-40.21	20230215	5420	7.56	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
103	20230814	110350	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5860	-220	5	-3.62	421516940	71201	81.56	5970	6020	5850	7900	4260	6080	5919.12	2.72	-5906	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	473	24.94	0.51	12	0.88	235.00	11490.00	9750	20230215	-39.90	5352	20220928	9.49	9750	-39.90	20230215	5420	8.12	20230726	9750	-39.90	20230215	5420	8.12	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
104	20230814	100349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5910	-170	5	-2.80	308233300	51894	59.44	5970	6020	5890	7900	4260	6080	5938.49	2.72	58	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	477	25.15	0.51	12	0.64	235.00	11490.00	9750	20230215	-39.38	5352	20220928	10.43	9750	-39.38	20230215	5420	9.04	20230726	9750	-39.38	20230215	5420	9.04	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
105	20230814	090350	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5990	-90	5	-1.48	78754620	13173	15.09	5970	6020	5950	7900	4260	6080	5975.05	2.72	1143	6186	6132	6096	6042	6006	6125	6035	40	1820	500	4010	10	1	8063866	483	25.49	0.52	12	0.16	235.00	11490.00	9750	20230215	-38.56	5352	20220928	11.92	9750	-38.56	20230215	5420	10.52	20230726	9750	-38.56	20230215	5420	10.52	20230726	4.38	N	032750	500	40 억	218935	N	N	N	N
106	20230811	160349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	0	3	0.00	501872750	82307	61.39	6080	6150	6060	7900	4260	6080	6097.81	2.50	17450	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	490	25.87	0.53	12	1.02	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
107	20230811	150348	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6090	10	2	0.16	461376290	75659	56.43	6080	6150	6060	7900	4260	6080	6098.13	2.50	17325	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	491	25.91	0.53	12	0.94	235.00	11490.00	9750	20230215	-37.54	5352	20220928	13.79	9750	-37.54	20230215	5420	12.36	20230726	9750	-37.54	20230215	5420	12.36	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
108	20230811	140349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	0	3	0.00	410605160	67308	50.20	6080	6150	6060	7900	4260	6080	6100.43	2.50	15995	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	490	25.87	0.53	12	0.83	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
109	20230811	130347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6110	30	2	0.49	301777390	49460	36.89	6080	6150	6060	7900	4260	6080	6101.50	2.50	13493	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	493	26.00	0.53	12	0.61	235.00	11490.00	9750	20230215	-37.33	5352	20220928	14.16	9750	-37.33	20230215	5420	12.73	20230726	9750	-37.33	20230215	5420	12.73	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
110	20230811	120345	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6120	40	2	0.66	284574310	46647	34.79	6080	6150	6060	7900	4260	6080	6100.65	2.50	13280	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	494	26.04	0.53	12	0.58	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
111	20230811	110344	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6100	20	2	0.33	259063390	42477	31.68	6080	6150	6060	7900	4260	6080	6098.97	2.50	12723	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	492	25.96	0.53	12	0.53	235.00	11490.00	9750	20230215	-37.44	5352	20220928	13.98	9750	-37.44	20230215	5420	12.55	20230726	9750	-37.44	20230215	5420	12.55	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
112	20230811	100342	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6110	30	2	0.49	194750880	31953	23.83	6080	6150	6060	7900	4260	6080	6094.98	2.50	8556	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	493	26.00	0.53	12	0.40	235.00	11490.00	9750	20230215	-37.33	5352	20220928	14.16	9750	-37.33	20230215	5420	12.73	20230726	9750	-37.33	20230215	5420	12.73	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
113	20230811	090347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6070	-10	5	-0.16	39385300	6480	4.83	6080	6080	6070	7900	4260	6080	6077.94	2.50	242	6260	6170	6090	6000	5920	6130	5960	40	1820	500	4010	10	1	8063866	489	25.83	0.53	12	0.08	235.00	11490.00	9750	20230215	-37.74	5352	20220928	13.42	9750	-37.74	20230215	5420	11.99	20230726	9750	-37.74	20230215	5420	11.99	20230726	3.74	N	032750	500	40 억	201478	N	N	N	N
114	20230810	160344	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	-100	5	-1.62	805789880	133018	4.64	6180	6180	6010	8030	4330	6180	6057.40	2.09	33023	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	490	25.87	0.53	12	1.65	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
115	20230810	150343	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6040	-140	5	-2.27	763856600	126086	4.40	6180	6180	6010	8030	4330	6180	6057.89	2.09	31314	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	487	25.70	0.53	12	1.56	235.00	11490.00	9750	20230215	-38.05	5352	20220928	12.86	9750	-38.05	20230215	5420	11.44	20230726	9750	-38.05	20230215	5420	11.44	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
116	20230810	140343	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6060	-120	5	-1.94	682371820	112629	3.93	6180	6180	6010	8030	4330	6180	6058.21	2.09	25838	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	489	25.79	0.53	12	1.40	235.00	11490.00	9750	20230215	-37.85	5352	20220928	13.23	9750	-37.85	20230215	5420	11.81	20230726	9750	-37.85	20230215	5420	11.81	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
117	20230810	130340	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6060	-120	5	-1.94	623964100	102965	3.59	6180	6180	6010	8030	4330	6180	6059.56	2.09	22958	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	489	25.79	0.53	12	1.28	235.00	11490.00	9750	20230215	-37.85	5352	20220928	13.23	9750	-37.85	20230215	5420	11.81	20230726	9750	-37.85	20230215	5420	11.81	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
118	20230810	120343	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6040	-140	5	-2.27	576422250	95103	3.32	6180	6180	6010	8030	4330	6180	6060.60	2.09	21954	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	487	25.70	0.53	12	1.18	235.00	11490.00	9750	20230215	-38.05	5352	20220928	12.86	9750	-38.05	20230215	5420	11.44	20230726	9750	-38.05	20230215	5420	11.44	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
119	20230810	110346	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6050	-130	5	-2.10	520431280	85843	2.99	6180	6180	6010	8030	4330	6180	6062.13	2.09	21816	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	488	25.74	0.53	12	1.06	235.00	11490.00	9750	20230215	-37.95	5352	20220928	13.04	9750	-37.95	20230215	5420	11.62	20230726	9750	-37.95	20230215	5420	11.62	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
120	20230810	100345	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6040	-140	5	-2.27	365980330	60289	2.10	6180	6180	6010	8030	4330	6180	6069.81	2.09	13409	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	487	25.70	0.53	12	0.75	235.00	11490.00	9750	20230215	-38.05	5352	20220928	12.86	9750	-38.05	20230215	5420	11.44	20230726	9750	-38.05	20230215	5420	11.44	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
121	20230810	090346	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	-100	5	-1.62	97630050	15935	0.56	6180	6180	6080	8030	4330	6180	6125.60	2.09	1938	7120	6650	6300	5830	5480	6885	6065	40	1850	500	4070	10	1	8063866	490	25.87	0.53	12	0.20	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.76	N	032750	500	40 억	168431	N	N	N	N
122	20230809	160343	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6180	180	2	3.00	18613736490	2864293	11865.83	5970	6770	5950	7800	4200	6000	6498.66	3.15	-99875	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	498	26.30	0.54	12	35.52	235.00	11490.00	9750	20230215	-36.62	5352	20220928	15.47	9750	-36.62	20230215	5420	14.02	20230726	9750	-36.62	20230215	5420	14.02	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
123	20230809	150339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6110	110	2	1.83	18435437720	2835303	11745.74	5970	6770	5950	7800	4200	6000	6502.11	3.15	-100515	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	493	26.00	0.53	12	35.16	235.00	11490.00	9750	20230215	-37.33	5352	20220928	14.16	9750	-37.33	20230215	5420	12.73	20230726	9750	-37.33	20230215	5420	12.73	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
124	20230809	140339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6100	100	2	1.67	18175551120	2792712	11569.29	5970	6770	5950	7800	4200	6000	6508.21	3.15	-102268	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	492	25.96	0.53	12	34.63	235.00	11490.00	9750	20230215	-37.44	5352	20220928	13.98	9750	-37.44	20230215	5420	12.55	20230726	9750	-37.44	20230215	5420	12.55	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
125	20230809	130347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6130	130	2	2.17	17927124170	2751967	11400.50	5970	6770	5950	7800	4200	6000	6514.30	3.15	-106864	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	494	26.09	0.53	12	34.13	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5420	13.10	20230726	9750	-37.13	20230215	5420	13.10	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
126	20230809	120345	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	80	2	1.33	17629199050	2703036	11197.80	5970	6770	5950	7800	4200	6000	6522.00	3.15	-104936	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	490	25.87	0.53	12	33.52	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
127	20230809	110343	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6580	580	2	9.67	13737019510	2086305	8642.88	5970	6770	5950	7800	4200	6000	6584.38	3.15	-80065	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	531	28.00	0.57	12	25.87	235.00	11490.00	9750	20230215	-32.51	5352	20220928	22.94	9750	-32.51	20230215	5420	21.40	20230726	9750	-32.51	20230215	5420	21.40	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
128	20230809	100339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6700	700	2	11.67	9589271070	1457590	6038.32	5970	6770	5950	7800	4200	6000	6578.86	3.15	-58984	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	540	28.51	0.58	12	18.08	235.00	11490.00	9750	20230215	-31.28	5352	20220928	25.19	9750	-31.28	20230215	5420	23.62	20230726	9750	-31.28	20230215	5420	23.62	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
129	20230809	090340	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5960	-40	5	-0.67	21692920	3640	15.08	5970	5970	5950	7800	4200	6000	5959.50	3.15	-449	6173	6086	5953	5866	5733	6130	5910	40	1800	500	3960	10	1	8063866	481	25.36	0.52	12	0.05	235.00	11490.00	9750	20230215	-38.87	5352	20220928	11.36	9750	-38.87	20230215	5420	9.96	20230726	9750	-38.87	20230215	5420	9.96	20230726	3.73	N	032750	500	40 억	254045	N	N	N	N
130	20230808	160346	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6000	50	2	0.84	143922060	24119	120.37	5940	6040	5820	7730	4170	5950	5967.17	3.10	4524	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	484	25.53	0.52	12	0.30	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
131	20230808	150342	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	30	2	0.50	134595760	22563	112.61	5940	6040	5820	7730	4170	5950	5965.33	3.10	4872	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	482	25.45	0.52	12	0.28	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
132	20230808	140339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5940	-10	5	-0.17	100231780	16826	83.97	5940	6010	5820	7730	4170	5950	5956.96	3.10	5923	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	479	25.28	0.52	12	0.21	235.00	11490.00	9750	20230215	-39.08	5352	20220928	10.99	9750	-39.08	20230215	5420	9.59	20230726	9750	-39.08	20230215	5420	9.59	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
133	20230808	130336	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5950	0	3	0.00	97144800	16307	81.38	5940	6010	5820	7730	4170	5950	5957.25	3.10	5810	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	480	25.32	0.52	12	0.20	235.00	11490.00	9750	20230215	-38.97	5352	20220928	11.17	9750	-38.97	20230215	5420	9.78	20230726	9750	-38.97	20230215	5420	9.78	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
134	20230808	120339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5940	-10	5	-0.17	91244000	15314	76.43	5940	6010	5820	7730	4170	5950	5958.21	3.10	5854	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	479	25.28	0.52	12	0.19	235.00	11490.00	9750	20230215	-39.08	5352	20220928	10.99	9750	-39.08	20230215	5420	9.59	20230726	9750	-39.08	20230215	5420	9.59	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
135	20230808	110337	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5930	-20	5	-0.34	86351090	14489	72.31	5940	6010	5820	7730	4170	5950	5959.77	3.10	5465	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	478	25.23	0.52	12	0.18	235.00	11490.00	9750	20230215	-39.18	5352	20220928	10.80	9750	-39.18	20230215	5420	9.41	20230726	9750	-39.18	20230215	5420	9.41	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
136	20230808	100342	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5960	10	2	0.17	72460110	12163	60.70	5940	6010	5820	7730	4170	5950	5957.42	3.10	5008	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	481	25.36	0.52	12	0.15	235.00	11490.00	9750	20230215	-38.87	5352	20220928	11.36	9750	-38.87	20230215	5420	9.96	20230726	9750	-38.87	20230215	5420	9.96	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
137	20230808	090341	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5990	40	2	0.67	46122250	7753	38.69	5940	5990	5820	7730	4170	5950	5948.96	3.10	4772	6083	6016	5963	5896	5843	6010	5890	40	1780	500	3920	10	1	8063866	483	25.49	0.52	12	0.10	235.00	11490.00	9750	20230215	-38.56	5352	20220928	11.92	9750	-38.56	20230215	5420	10.52	20230726	9750	-38.56	20230215	5420	10.52	20230726	3.77	N	032750	500	40 억	249779	N	N	N	N
138	20230807	160339	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5950	-60	5	-1.00	119381970	20027	75.02	5950	6030	5910	7810	4210	6010	5961.05	3.10	-962	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	480	25.32	0.52	12	0.25	235.00	11490.00	9750	20230215	-38.97	5352	20220928	11.17	9750	-38.97	20230215	5420	9.78	20230726	9750	-38.97	20230215	5420	9.78	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
139	20230807	150337	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6030	20	2	0.33	115494280	19374	72.57	5950	6030	5910	7810	4210	6010	5961.30	3.10	-354	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	486	25.66	0.52	12	0.24	235.00	11490.00	9750	20230215	-38.15	5352	20220928	12.67	9750	-38.15	20230215	5420	11.25	20230726	9750	-38.15	20230215	5420	11.25	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
140	20230807	140340	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6020	10	2	0.17	104552530	17545	65.72	5950	6020	5910	7810	4210	6010	5959.11	3.10	-1038	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	485	25.62	0.52	12	0.22	235.00	11490.00	9750	20230215	-38.26	5352	20220928	12.48	9750	-38.26	20230215	5420	11.07	20230726	9750	-38.26	20230215	5420	11.07	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
141	20230807	130338	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6000	-10	5	-0.17	101180110	16983	63.61	5950	6020	5910	7810	4210	6010	5957.73	3.10	-959	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	484	25.53	0.52	12	0.21	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
142	20230807	120337	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6010	0	3	0.00	96122440	16140	60.46	5950	6020	5910	7810	4210	6010	5955.54	3.10	-923	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	485	25.57	0.52	12	0.20	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
143	20230807	110334	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6010	0	3	0.00	88533120	14869	55.70	5950	6020	5910	7810	4210	6010	5954.21	3.10	-1883	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	485	25.57	0.52	12	0.18	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
144	20230807	100338	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6010	0	3	0.00	84386200	14178	53.11	5950	6020	5910	7810	4210	6010	5951.91	3.10	-2016	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	485	25.57	0.52	12	0.18	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
145	20230807	090338	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5920	-90	5	-1.50	55803600	9390	35.17	5950	5950	5910	7810	4210	6010	5942.88	3.10	-898	6090	6050	5990	5950	5890	6070	5970	40	1800	500	3960	10	1	8063866	477	25.19	0.52	12	0.12	235.00	11490.00	9750	20230215	-39.28	5352	20220928	10.61	9750	-39.28	20230215	5420	9.23	20230726	9750	-39.28	20230215	5420	9.23	20230726	3.75	N	032750	500	40 억	250197	N	N	N	N
146	20230804	160335	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6010	10	2	0.17	159722390	26696	114.41	5970	6030	5930	7800	4200	6000	5982.98	3.00	8237	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	485	25.57	0.52	12	0.33	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
147	20230804	150335	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	-20	5	-0.33	137372350	22972	98.45	5970	6030	5930	7800	4200	6000	5979.95	3.00	8035	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	482	25.45	0.52	12	0.28	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
148	20230804	140340	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	-20	5	-0.33	122012770	20403	87.44	5970	6030	5930	7800	4200	6000	5980.09	3.00	6549	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	482	25.45	0.52	12	0.25	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
149	20230804	130335	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	-20	5	-0.33	110855740	18536	79.44	5970	6030	5930	7800	4200	6000	5980.51	3.00	5777	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	482	25.45	0.52	12	0.23	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
150	20230804	120335	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6000	0	3	0.00	98677120	16504	70.73	5970	6030	5930	7800	4200	6000	5978.92	3.00	6506	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	484	25.53	0.52	12	0.20	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
151	20230804	110336	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	-20	5	-0.33	95632350	15996	68.55	5970	6030	5930	7800	4200	6000	5978.45	3.00	6954	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	482	25.45	0.52	12	0.20	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
152	20230804	100333	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6010	10	2	0.17	83276500	13940	59.74	5970	6030	5930	7800	4200	6000	5973.83	3.00	6036	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	485	25.57	0.52	12	0.17	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
153	20230804	090332	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5950	-50	5	-0.83	7923120	1331	5.70	5970	5980	5930	7800	4200	6000	5950.95	3.00	632	6106	6052	5976	5922	5846	6015	5885	40	1800	500	3960	10	1	8063866	480	25.32	0.52	12	0.02	235.00	11490.00	9750	20230215	-38.97	5352	20220928	11.17	9750	-38.97	20230215	5420	9.78	20230726	9750	-38.97	20230215	5420	9.78	20230726	3.80	N	032750	500	40 억	241829	N	N	N	N
154	20230803	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	139378930	23333	50.86	6030	6030	5900	7830	4230	6030	5973.47	3.01	-1086	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	484	25.53	0.52	12	0.29	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
155	20230803	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	134856470	22580	49.22	6030	6030	5900	7830	4230	6030	5972.39	3.01	-812	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	484	25.53	0.52	12	0.28	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
156	20230803	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	132788100	22235	48.47	6030	6030	5900	7830	4230	6030	5972.03	3.01	-574	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	485	25.62	0.52	12	0.28	235.00	11490.00	9750	20230215	-38.26	5352	20220928	12.48	9750	-38.26	20230215	5420	11.07	20230726	9750	-38.26	20230215	5420	11.07	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
157	20230803	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	126146090	21129	46.06	6030	6030	5900	7830	4230	6030	5970.28	3.01	-334	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	485	25.62	0.52	12	0.26	235.00	11490.00	9750	20230215	-38.26	5352	20220928	12.48	9750	-38.26	20230215	5420	11.07	20230726	9750	-38.26	20230215	5420	11.07	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
158	20230803	120335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5960	-70	5	-1.16	112137950	18778	40.93	6030	6030	5900	7830	4230	6030	5971.77	3.01	-1791	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	481	25.36	0.52	12	0.23	235.00	11490.00	9750	20230215	-38.87	5352	20220928	11.36	9750	-38.87	20230215	5420	9.96	20230726	9750	-38.87	20230215	5420	9.96	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
159	20230803	110331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5940	-90	5	-1.49	101680100	17020	37.10	6030	6030	5900	7830	4230	6030	5974.15	3.01	-1572	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	479	25.28	0.52	12	0.21	235.00	11490.00	9750	20230215	-39.08	5352	20220928	10.99	9750	-39.08	20230215	5420	9.59	20230726	9750	-39.08	20230215	5420	9.59	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
160	20230803	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	70312320	11775	25.67	6030	6030	5900	7830	4230	6030	5971.32	3.01	-123	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	485	25.62	0.52	12	0.15	235.00	11490.00	9750	20230215	-38.26	5352	20220928	12.48	9750	-38.26	20230215	5420	11.07	20230726	9750	-38.26	20230215	5420	11.07	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
161	20230803	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5970	-60	5	-1.00	12607020	2105	4.59	6030	6030	5960	7830	4230	6030	5989.08	3.01	-316	6243	6136	6083	5976	5923	6110	5950	40	1800	500	3970	10	1	8063866	481	25.40	0.52	12	0.03	235.00	11490.00	9750	20230215	-38.77	5352	20220928	11.55	9750	-38.77	20230215	5420	10.15	20230726	9750	-38.77	20230215	5420	10.15	20230726	3.71	N	032750	500	40 억	243038	N	N	N	N
162	20230802	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6030	-160	5	-2.58	278521050	45661	34.63	6190	6190	6030	8040	4340	6190	6099.57	2.96	3881	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	486	25.66	0.52	12	0.57	235.00	11490.00	9750	20230215	-38.15	5352	20220928	12.67	9750	-38.15	20230215	5420	11.25	20230726	9750	-38.15	20230215	5420	11.25	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
163	20230802	150336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6040	-150	5	-2.42	269259990	44127	33.47	6190	6190	6040	8040	4340	6190	6101.74	2.96	3707	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	487	25.70	0.53	12	0.55	235.00	11490.00	9750	20230215	-38.05	5352	20220928	12.86	9750	-38.05	20230215	5420	11.44	20230726	9750	-38.05	20230215	5420	11.44	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
164	20230802	140334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6080	-110	5	-1.78	245972960	40286	30.56	6190	6190	6040	8040	4340	6190	6105.47	2.96	4022	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	490	25.87	0.53	12	0.50	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
165	20230802	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6070	-120	5	-1.94	203193130	33237	25.21	6190	6190	6050	8040	4340	6190	6113.24	2.96	5728	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	489	25.83	0.53	12	0.41	235.00	11490.00	9750	20230215	-37.74	5352	20220928	13.42	9750	-37.74	20230215	5420	11.99	20230726	9750	-37.74	20230215	5420	11.99	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
166	20230802	120330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6080	-110	5	-1.78	180787750	29550	22.41	6190	6190	6050	8040	4340	6190	6117.79	2.96	5431	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	490	25.87	0.53	12	0.37	235.00	11490.00	9750	20230215	-37.64	5352	20220928	13.60	9750	-37.64	20230215	5420	12.18	20230726	9750	-37.64	20230215	5420	12.18	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
167	20230802	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6120	-70	5	-1.13	162806740	26594	20.17	6190	6190	6050	8040	4340	6190	6121.69	2.96	5735	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	494	26.04	0.53	12	0.33	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
168	20230802	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6120	-70	5	-1.13	133641270	21836	16.56	6190	6190	6050	8040	4340	6190	6119.92	2.96	4425	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	494	26.04	0.53	12	0.27	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
169	20230802	090329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6120	-70	5	-1.13	33115750	5385	4.08	6190	6190	6120	8040	4340	6190	6148.90	2.96	89	6470	6330	6150	6010	5830	6400	6080	40	1850	500	4080	10	1	8063866	494	26.04	0.53	12	0.07	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5420	12.92	20230726	9750	-37.23	20230215	5420	12.92	20230726	3.77	N	032750	500	40 억	238864	N	N	N	N
170	20230801	160331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6190	190	2	3.17	811613750	131666	471.89	6000	6290	5970	7800	4200	6000	6164.18	2.91	4597	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	499	26.34	0.54	12	1.63	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5420	14.21	20230726	9750	-36.51	20230215	5420	14.21	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
171	20230801	150327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6130	130	2	2.17	787256770	127709	457.71	6000	6290	5970	7800	4200	6000	6164.46	2.91	4536	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	494	26.09	0.53	12	1.58	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5420	13.10	20230726	9750	-37.13	20230215	5420	13.10	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
172	20230801	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	60	2	1.00	765840450	124189	445.09	6000	6290	5970	7800	4200	6000	6166.73	2.91	3114	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	489	25.79	0.53	12	1.54	235.00	11490.00	9750	20230215	-37.85	5352	20220928	13.23	9750	-37.85	20230215	5420	11.81	20230726	9750	-37.85	20230215	5420	11.81	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
173	20230801	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6110	110	2	1.83	708283520	114725	411.17	6000	6290	5970	7800	4200	6000	6173.75	2.91	-1847	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	493	26.00	0.53	12	1.42	235.00	11490.00	9750	20230215	-37.33	5352	20220928	14.16	9750	-37.33	20230215	5420	12.73	20230726	9750	-37.33	20230215	5420	12.73	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
174	20230801	120329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6210	210	2	3.50	671844740	108772	389.84	6000	6290	5970	7800	4200	6000	6176.63	2.91	-3061	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	501	26.43	0.54	12	1.35	235.00	11490.00	9750	20230215	-36.31	5352	20220928	16.03	9750	-36.31	20230215	5420	14.58	20230726	9750	-36.31	20230215	5420	14.58	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
175	20230801	110327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6250	250	2	4.17	537927150	87082	312.10	6000	6290	5970	7800	4200	6000	6177.25	2.91	-4845	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	504	26.60	0.54	12	1.08	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5420	15.31	20230726	9750	-35.90	20230215	5420	15.31	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
176	20230801	100329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6040	40	2	0.67	67128010	11119	39.85	6000	6100	5970	7800	4200	6000	6037.23	2.91	298	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	487	25.70	0.53	12	0.14	235.00	11490.00	9750	20230215	-38.05	5352	20220928	12.86	9750	-38.05	20230215	5420	11.44	20230726	9750	-38.05	20230215	5420	11.44	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N
177	20230801	090326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5980	-20	5	-0.33	11931030	1990	7.13	6000	6030	5970	7800	4200	6000	5995.49	2.91	179	6113	6056	5973	5916	5833	6085	5945	40	1800	500	3960	10	1	8063866	482	25.45	0.52	12	0.02	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.84	N	032750	500	40 억	234323	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History