KissMeData/036010/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14160	-170	5	-1.19	2164658330	153768	125.42	14390	14390	13870	18620	10040	14330	14077.29	15.47	5759	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1882	20.11	1.61	12	1.16	704.00	8801.00	19400	20230714	-27.01	8500	20220930	66.59	19400	-27.01	20230714	9500	49.05	20230315	19400	-27.01	20230714	8500	66.59	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
3	20230831	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	-180	5	-1.26	2126920970	151101	123.25	14390	14390	13870	18620	10040	14330	14076.07	15.47	5448	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1881	20.10	1.61	12	1.14	704.00	8801.00	19400	20230714	-27.06	8500	20220930	66.47	19400	-27.06	20230714	9500	48.95	20230315	19400	-27.06	20230714	8500	66.47	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
4	20230831	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	-280	5	-1.95	1913713920	136018	110.95	14390	14390	13870	18620	10040	14330	14069.47	15.47	3272	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1868	19.96	1.60	12	1.02	704.00	8801.00	19400	20230714	-27.58	8500	20220930	65.29	19400	-27.58	20230714	9500	47.89	20230315	19400	-27.58	20230714	8500	65.29	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
5	20230831	130549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-360	5	-2.51	1634377690	116168	94.75	14390	14390	13870	18620	10040	14330	14068.97	15.47	-6279	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1857	19.84	1.59	12	0.87	704.00	8801.00	19400	20230714	-27.99	8500	20220930	64.35	19400	-27.99	20230714	9500	47.05	20230315	19400	-27.99	20230714	8500	64.35	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
6	20230831	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	-370	5	-2.58	1228852190	87028	70.99	14390	14390	13950	18620	10040	14330	14120.07	15.47	-8415	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1856	19.83	1.59	12	0.65	704.00	8801.00	19400	20230714	-28.04	8500	20220930	64.24	19400	-28.04	20230714	9500	46.95	20230315	19400	-28.04	20230714	8500	64.24	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
7	20230831	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	-250	5	-1.74	900557210	63589	51.87	14390	14390	14080	18620	10040	14330	14162.02	15.47	-8714	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1872	20.00	1.60	12	0.48	704.00	8801.00	19400	20230714	-27.42	8500	20220930	65.65	19400	-27.42	20230714	9500	48.21	20230315	19400	-27.42	20230714	8500	65.65	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
8	20230831	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	-140	5	-0.98	517181370	36423	29.71	14390	14390	14130	18620	10040	14330	14199.13	15.47	-10702	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1886	20.16	1.61	12	0.27	704.00	8801.00	19400	20230714	-26.86	8500	20220930	66.94	19400	-26.86	20230714	9500	49.37	20230315	19400	-26.86	20230714	8500	66.94	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
9	20230831	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	-120	5	-0.84	68961640	4831	3.94	14390	14390	14160	18620	10040	14330	14274.24	15.47	-3093	14596	14462	14316	14182	14036	14530	14250	69	4290	500	10030	10	1	13292934	1889	20.18	1.61	12	0.04	704.00	8801.00	19400	20230714	-26.75	8500	20220930	67.18	19400	-26.75	20230714	9500	49.58	20230315	19400	-26.75	20230714	8500	67.18	20220930	7.02	N	036010	500	68 억	2056231	N	N	N	N
10	20230830	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	330	2	2.36	1742947490	121889	189.09	14200	14450	14170	18200	9800	14000	14299.25	15.45	5012	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1905	20.36	1.63	12	0.92	704.00	8801.00	19400	20230714	-26.13	8500	20220930	68.59	19400	-26.13	20230714	9500	50.84	20230315	19400	-26.13	20230714	8500	68.59	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
11	20230830	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14320	320	2	2.29	1528844420	106921	165.87	14200	14450	14170	18200	9800	14000	14298.82	15.45	6957	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1904	20.34	1.63	12	0.80	704.00	8801.00	19400	20230714	-26.19	8500	20220930	68.47	19400	-26.19	20230714	9500	50.74	20230315	19400	-26.19	20230714	8500	68.47	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
12	20230830	140552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	240	2	1.71	1265265480	88452	137.22	14200	14450	14170	18200	9800	14000	14304.54	15.45	7415	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1893	20.23	1.62	12	0.67	704.00	8801.00	19400	20230714	-26.60	8500	20220930	67.53	19400	-26.60	20230714	9500	49.89	20230315	19400	-26.60	20230714	8500	67.53	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
13	20230830	130539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	250	2	1.79	1099662520	76819	119.17	14200	14450	14170	18200	9800	14000	14314.98	15.45	9807	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1894	20.24	1.62	12	0.58	704.00	8801.00	19400	20230714	-26.55	8500	20220930	67.65	19400	-26.55	20230714	9500	50.00	20230315	19400	-26.55	20230714	8500	67.65	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
14	20230830	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	250	2	1.79	1026303950	71674	111.19	14200	14450	14170	18200	9800	14000	14319.06	15.45	10223	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1894	20.24	1.62	12	0.54	704.00	8801.00	19400	20230714	-26.55	8500	20220930	67.65	19400	-26.55	20230714	9500	50.00	20230315	19400	-26.55	20230714	8500	67.65	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
15	20230830	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	230	2	1.64	936341930	65361	101.40	14200	14450	14170	18200	9800	14000	14325.70	15.45	11491	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1892	20.21	1.62	12	0.49	704.00	8801.00	19400	20230714	-26.65	8500	20220930	67.41	19400	-26.65	20230714	9500	49.79	20230315	19400	-26.65	20230714	8500	67.41	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
16	20230830	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14320	320	2	2.29	738590360	51511	79.91	14200	14450	14170	18200	9800	14000	14338.50	15.45	12568	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1904	20.34	1.63	12	0.39	704.00	8801.00	19400	20230714	-26.19	8500	20220930	68.47	19400	-26.19	20230714	9500	50.74	20230315	19400	-26.19	20230714	8500	68.47	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
17	20230830	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14370	370	2	2.64	227463370	15914	24.69	14200	14450	14170	18200	9800	14000	14293.29	15.45	3507	14360	14180	14020	13840	13680	14170	13830	69	4200	500	9800	10	1	13292934	1910	20.41	1.63	12	0.12	704.00	8801.00	19400	20230714	-25.93	8500	20220930	69.06	19400	-25.93	20230714	9500	51.26	20230315	19400	-25.93	20230714	8500	69.06	20220930	7.07	N	036010	500	68 억	2054109	N	N	N	N
18	20230829	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	150	2	1.08	857312690	61199	50.44	14000	14200	13860	18000	9700	13850	14008.61	15.51	-8624	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1861	19.89	1.59	12	0.46	704.00	8801.00	19400	20230714	-27.84	8500	20220930	64.71	19400	-27.84	20230714	9500	47.37	20230315	19400	-27.84	20230714	8500	64.71	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
19	20230829	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	150	2	1.08	803754110	57374	47.29	14000	14200	13860	18000	9700	13850	14009.03	15.51	-8139	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1861	19.89	1.59	12	0.43	704.00	8801.00	19400	20230714	-27.84	8500	20220930	64.71	19400	-27.84	20230714	9500	47.37	20230315	19400	-27.84	20230714	8500	64.71	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
20	20230829	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	140	2	1.01	768157360	54829	45.19	14000	14200	13860	18000	9700	13850	14010.06	15.51	-7990	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1860	19.87	1.59	12	0.41	704.00	8801.00	19400	20230714	-27.89	8500	20220930	64.59	19400	-27.89	20230714	9500	47.26	20230315	19400	-27.89	20230714	8500	64.59	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
21	20230829	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	120	2	0.87	666778210	47579	39.21	14000	14200	13860	18000	9700	13850	14014.13	15.51	-5316	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1857	19.84	1.59	12	0.36	704.00	8801.00	19400	20230714	-27.99	8500	20220930	64.35	19400	-27.99	20230714	9500	47.05	20230315	19400	-27.99	20230714	8500	64.35	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
22	20230829	120559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	210	2	1.52	609308640	43478	35.83	14000	14200	13860	18000	9700	13850	14014.18	15.51	-3626	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1869	19.97	1.60	12	0.33	704.00	8801.00	19400	20230714	-27.53	8500	20220930	65.41	19400	-27.53	20230714	9500	48.00	20230315	19400	-27.53	20230714	8500	65.41	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
23	20230829	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	200	2	1.44	554667980	39591	32.63	14000	14200	13860	18000	9700	13850	14009.95	15.51	-3285	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1868	19.96	1.60	12	0.30	704.00	8801.00	19400	20230714	-27.58	8500	20220930	65.29	19400	-27.58	20230714	9500	47.89	20230315	19400	-27.58	20230714	8500	65.29	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
24	20230829	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	50	2	0.36	421849530	30066	24.78	14000	14200	13860	18000	9700	13850	14030.78	15.51	-4323	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1848	19.74	1.58	12	0.23	704.00	8801.00	19400	20230714	-28.35	8500	20220930	63.53	19400	-28.35	20230714	9500	46.32	20230315	19400	-28.35	20230714	8500	63.53	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
25	20230829	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14160	310	2	2.24	76552390	5430	4.48	14000	14200	14000	18000	9700	13850	14098.05	15.51	-1502	14416	14132	13766	13482	13116	14275	13625	69	4150	500	9690	10	1	13292934	1882	20.11	1.61	12	0.04	704.00	8801.00	19400	20230714	-27.01	8500	20220930	66.59	19400	-27.01	20230714	9500	49.05	20230315	19400	-27.01	20230714	8500	66.59	20220930	7.19	N	036010	500	68 억	2062324	N	N	N	N
26	20230828	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	550	2	4.14	1670955460	120935	80.27	13510	14050	13400	17290	9310	13300	13816.95	15.42	13292	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1841	19.67	1.57	12	0.91	704.00	8801.00	19400	20230714	-28.61	8500	20220930	62.94	19400	-28.61	20230714	9500	45.79	20230315	19400	-28.61	20230714	8500	62.94	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
27	20230828	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	540	2	4.06	1582700280	114550	76.03	13510	14050	13400	17290	9310	13300	13816.68	15.42	12086	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1840	19.66	1.57	12	0.86	704.00	8801.00	19400	20230714	-28.66	8500	20220930	62.82	19400	-28.66	20230714	9500	45.68	20230315	19400	-28.66	20230714	8500	62.82	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
28	20230828	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	550	2	4.14	1405929290	101740	67.53	13510	14050	13400	17290	9310	13300	13818.85	15.42	7033	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1841	19.67	1.57	12	0.77	704.00	8801.00	19400	20230714	-28.61	8500	20220930	62.94	19400	-28.61	20230714	9500	45.79	20230315	19400	-28.61	20230714	8500	62.94	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
29	20230828	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13890	590	2	4.44	1344871440	97335	64.60	13510	14050	13400	17290	9310	13300	13816.94	15.42	7103	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1846	19.73	1.58	12	0.73	704.00	8801.00	19400	20230714	-28.40	8500	20220930	63.41	19400	-28.40	20230714	9500	46.21	20230315	19400	-28.40	20230714	8500	63.41	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
30	20230828	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	670	2	5.04	1019362440	74048	49.15	13510	14050	13400	17290	9310	13300	13766.24	15.42	11744	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1857	19.84	1.59	12	0.56	704.00	8801.00	19400	20230714	-27.99	8500	20220930	64.35	19400	-27.99	20230714	9500	47.05	20230315	19400	-27.99	20230714	8500	64.35	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
31	20230828	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13940	640	2	4.81	867509000	63170	41.93	13510	14030	13400	17290	9310	13300	13732.93	15.42	8322	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1853	19.80	1.58	12	0.48	704.00	8801.00	19400	20230714	-28.14	8500	20220930	64.00	19400	-28.14	20230714	9500	46.74	20230315	19400	-28.14	20230714	8500	64.00	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
32	20230828	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	300	2	2.26	327985820	24221	16.08	13510	13660	13400	17290	9310	13300	13541.39	15.42	-1656	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1808	19.32	1.55	12	0.18	704.00	8801.00	19400	20230714	-29.90	8500	20220930	60.00	19400	-29.90	20230714	9500	43.16	20230315	19400	-29.90	20230714	8500	60.00	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
33	20230828	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	150	2	1.13	39775430	2952	1.96	13510	13550	13410	17290	9310	13300	13474.12	15.42	-1083	13873	13586	13423	13136	12973	13505	13055	69	3990	500	9310	10	1	13292934	1788	19.11	1.53	12	0.02	704.00	8801.00	19400	20230714	-30.67	8500	20220930	58.24	19400	-30.67	20230714	9500	41.58	20230315	19400	-30.67	20230714	8500	58.24	20220930	7.17	N	036010	500	68 억	2049648	N	N	N	N
34	20230825	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-600	5	-4.32	2012451900	149964	95.88	13550	13710	13260	18070	9730	13900	13419.77	15.58	-22843	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1768	18.89	1.51	12	1.13	704.00	8801.00	19400	20230714	-31.44	8500	20220930	56.47	19400	-31.44	20230714	9500	40.00	20230315	19400	-31.44	20230714	8500	56.47	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
35	20230825	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-580	5	-4.17	1909039620	142200	90.91	13550	13710	13260	18070	9730	13900	13425.03	15.58	-22574	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1771	18.92	1.51	12	1.07	704.00	8801.00	19400	20230714	-31.34	8500	20220930	56.71	19400	-31.34	20230714	9500	40.21	20230315	19400	-31.34	20230714	8500	56.71	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
36	20230825	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-480	5	-3.45	1725808930	128454	82.12	13550	13710	13260	18070	9730	13900	13435.23	15.58	-21555	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1784	19.06	1.52	12	0.97	704.00	8801.00	19400	20230714	-30.82	8500	20220930	57.88	19400	-30.82	20230714	9500	41.26	20230315	19400	-30.82	20230714	8500	57.88	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
37	20230825	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	-550	5	-3.96	1596794690	118830	75.97	13550	13710	13260	18070	9730	13900	13437.64	15.58	-22429	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1775	18.96	1.52	12	0.89	704.00	8801.00	19400	20230714	-31.19	8500	20220930	57.06	19400	-31.19	20230714	9500	40.53	20230315	19400	-31.19	20230714	8500	57.06	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
38	20230825	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-540	5	-3.88	1177919930	87382	55.87	13550	13710	13340	18070	9730	13900	13480.12	15.58	-18340	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1776	18.98	1.52	12	0.66	704.00	8801.00	19400	20230714	-31.13	8500	20220930	57.18	19400	-31.13	20230714	9500	40.63	20230315	19400	-31.13	20230714	8500	57.18	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
39	20230825	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-490	5	-3.53	945174250	69975	44.74	13550	13710	13370	18070	9730	13900	13507.31	15.58	-9502	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1783	19.05	1.52	12	0.53	704.00	8801.00	19400	20230714	-30.88	8500	20220930	57.76	19400	-30.88	20230714	9500	41.16	20230315	19400	-30.88	20230714	8500	57.76	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
40	20230825	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	-360	5	-2.59	404603790	29818	19.06	13550	13710	13530	18070	9730	13900	13569.11	15.58	-7870	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1800	19.23	1.54	12	0.22	704.00	8801.00	19400	20230714	-30.21	8500	20220930	59.29	19400	-30.21	20230714	9500	42.53	20230315	19400	-30.21	20230714	8500	59.29	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
41	20230825	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	-320	5	-2.30	55331300	4082	2.61	13550	13580	13540	18070	9730	13900	13554.95	15.58	-457	14540	14220	14050	13730	13560	14135	13645	69	4170	500	9730	10	1	13292934	1805	19.29	1.54	12	0.03	704.00	8801.00	19400	20230714	-30.00	8500	20220930	59.76	19400	-30.00	20230714	9500	42.95	20230315	19400	-30.00	20230714	8500	59.76	20220930	7.20	N	036010	500	68 억	2071346	N	N	N	N
42	20230824	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	170	2	1.24	2174327500	154087	142.94	14100	14370	13880	17840	9620	13730	14111.09	15.10	-8336	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1848	19.74	1.58	12	1.16	704.00	8801.00	19400	20230714	-28.35	8500	20220930	63.53	19400	-28.35	20230714	9500	46.32	20230315	19400	-28.35	20230714	8500	63.53	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
43	20230824	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	180	2	1.31	2076050990	147022	136.39	14100	14370	13880	17840	9620	13730	14120.68	15.10	-8060	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1849	19.76	1.58	12	1.11	704.00	8801.00	19400	20230714	-28.30	8500	20220930	63.65	19400	-28.30	20230714	9500	46.42	20230315	19400	-28.30	20230714	8500	63.65	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
44	20230824	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13950	220	2	1.60	1852268460	130941	121.47	14100	14370	13900	17840	9620	13730	14145.82	15.10	-3622	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1854	19.82	1.59	12	0.99	704.00	8801.00	19400	20230714	-28.09	8500	20220930	64.12	19400	-28.09	20230714	9500	46.84	20230315	19400	-28.09	20230714	8500	64.12	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
45	20230824	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	190	2	1.38	1706060280	120471	111.76	14100	14370	13900	17840	9620	13730	14161.58	15.10	-3014	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1850	19.77	1.58	12	0.91	704.00	8801.00	19400	20230714	-28.25	8500	20220930	63.76	19400	-28.25	20230714	9500	46.53	20230315	19400	-28.25	20230714	8500	63.76	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
46	20230824	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	320	2	2.33	1439455810	101387	94.05	14100	14370	14000	17840	9620	13730	14197.64	15.10	3066	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1868	19.96	1.60	12	0.76	704.00	8801.00	19400	20230714	-27.58	8500	20220930	65.29	19400	-27.58	20230714	9500	47.89	20230315	19400	-27.58	20230714	8500	65.29	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
47	20230824	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	400	2	2.91	1237338170	87034	80.74	14100	14370	14010	17840	9620	13730	14216.72	15.10	6264	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1878	20.07	1.61	12	0.65	704.00	8801.00	19400	20230714	-27.16	8500	20220930	66.24	19400	-27.16	20230714	9500	48.74	20230315	19400	-27.16	20230714	8500	66.24	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
48	20230824	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	520	2	3.79	981812610	69107	64.11	14100	14370	14010	17840	9620	13730	14207.14	15.10	6544	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1894	20.24	1.62	12	0.52	704.00	8801.00	19400	20230714	-26.55	8500	20220930	67.65	19400	-26.55	20230714	9500	50.00	20230315	19400	-26.55	20230714	8500	67.65	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
49	20230824	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	400	2	2.91	196812860	13922	12.92	14100	14240	14010	17840	9620	13730	14136.82	15.10	-843	14150	13940	13690	13480	13230	14045	13585	69	4110	500	9610	10	1	13292934	1878	20.07	1.61	12	0.10	704.00	8801.00	19400	20230714	-27.16	8500	20220930	66.24	19400	-27.16	20230714	9500	48.74	20230315	19400	-27.16	20230714	8500	66.24	20220930	7.26	N	036010	500	68 억	2006818	N	N	N	N
50	20230823	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	120	2	0.88	1449277730	105684	38.82	13610	13900	13440	17690	9530	13610	13713.31	15.02	16399	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1825	19.50	1.56	12	0.80	704.00	8801.00	19400	20230714	-29.23	8500	20220930	61.53	19400	-29.23	20230714	9500	44.53	20230315	19400	-29.23	20230714	8500	61.53	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
51	20230823	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13750	140	2	1.03	1370213860	99930	36.70	13610	13900	13440	17690	9530	13610	13711.75	15.02	15243	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1828	19.53	1.56	12	0.75	704.00	8801.00	19400	20230714	-29.12	8500	20220930	61.76	19400	-29.12	20230714	9500	44.74	20230315	19400	-29.12	20230714	8500	61.76	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
52	20230823	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	120	2	0.88	1222586590	89172	32.75	13610	13900	13440	17690	9530	13610	13710.44	15.02	14919	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1825	19.50	1.56	12	0.67	704.00	8801.00	19400	20230714	-29.23	8500	20220930	61.53	19400	-29.23	20230714	9500	44.53	20230315	19400	-29.23	20230714	8500	61.53	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
53	20230823	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	120	2	0.88	1124306470	82014	30.12	13610	13900	13440	17690	9530	13610	13708.73	15.02	16231	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1825	19.50	1.56	12	0.62	704.00	8801.00	19400	20230714	-29.23	8500	20220930	61.53	19400	-29.23	20230714	9500	44.53	20230315	19400	-29.23	20230714	8500	61.53	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
54	20230823	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	190	2	1.40	993064250	72493	26.63	13610	13900	13440	17690	9530	13610	13698.77	15.02	17632	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1834	19.60	1.57	12	0.55	704.00	8801.00	19400	20230714	-28.87	8500	20220930	62.35	19400	-28.87	20230714	9500	45.26	20230315	19400	-28.87	20230714	8500	62.35	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
55	20230823	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	70	2	0.51	789010670	57683	21.19	13610	13850	13440	17690	9530	13610	13678.40	15.02	8098	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1818	19.43	1.55	12	0.43	704.00	8801.00	19400	20230714	-29.48	8500	20220930	60.94	19400	-29.48	20230714	9500	44.00	20230315	19400	-29.48	20230714	8500	60.94	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
56	20230823	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	70	2	0.51	490021150	35881	13.18	13610	13850	13440	17690	9530	13610	13656.86	15.02	3155	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1818	19.43	1.55	12	0.27	704.00	8801.00	19400	20230714	-29.48	8500	20220930	60.94	19400	-29.48	20230714	9500	44.00	20230315	19400	-29.48	20230714	8500	60.94	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
57	20230823	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	-150	5	-1.10	79001060	5839	2.14	13610	13610	13450	17690	9530	13610	13529.74	15.02	-4103	15343	14476	14033	13166	12723	14255	12945	69	4080	500	9520	10	1	13292934	1789	19.12	1.53	12	0.04	704.00	8801.00	19400	20230714	-30.62	8500	20220930	58.35	19400	-30.62	20230714	9500	41.68	20230315	19400	-30.62	20230714	8500	58.35	20220930	7.27	N	036010	500	68 억	1996950	N	N	N	N
58	20230822	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	-750	5	-5.22	3806155770	271116	169.29	14900	14900	13590	18660	10060	14360	14039.31	15.28	-37021	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1809	19.33	1.55	12	2.04	704.00	8801.00	19400	20230714	-29.85	8500	20220930	60.12	19400	-29.85	20230714	9500	43.26	20230315	19400	-29.85	20230714	8500	60.12	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
59	20230822	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-740	5	-5.15	3471342070	246518	153.93	14900	14900	13610	18660	10060	14360	14081.50	15.28	-38884	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1810	19.35	1.55	12	1.85	704.00	8801.00	19400	20230714	-29.79	8500	20220930	60.24	19400	-29.79	20230714	9500	43.37	20230315	19400	-29.79	20230714	8500	60.24	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
60	20230822	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	-510	5	-3.55	2567223600	180581	112.76	14900	14900	13850	18660	10060	14360	14216.47	15.28	-36162	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1841	19.67	1.57	12	1.36	704.00	8801.00	19400	20230714	-28.61	8500	20220930	62.94	19400	-28.61	20230714	9500	45.79	20230315	19400	-28.61	20230714	8500	62.94	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
61	20230822	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	-340	5	-2.37	2058565100	144080	89.96	14900	14900	14000	18660	10060	14360	14287.65	15.28	-27275	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1864	19.91	1.59	12	1.08	704.00	8801.00	19400	20230714	-27.73	8500	20220930	64.94	19400	-27.73	20230714	9500	47.58	20230315	19400	-27.73	20230714	8500	64.94	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
62	20230822	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-240	5	-1.67	1833732250	128102	79.99	14900	14900	14000	18660	10060	14360	14314.63	15.28	-25387	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1877	20.06	1.60	12	0.96	704.00	8801.00	19400	20230714	-27.22	8500	20220930	66.12	19400	-27.22	20230714	9500	48.63	20230315	19400	-27.22	20230714	8500	66.12	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
63	20230822	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-240	5	-1.67	1707335990	119126	74.38	14900	14900	14000	18660	10060	14360	14332.19	15.28	-25775	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1877	20.06	1.60	12	0.90	704.00	8801.00	19400	20230714	-27.22	8500	20220930	66.12	19400	-27.22	20230714	9500	48.63	20230315	19400	-27.22	20230714	8500	66.12	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
64	20230822	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	-150	5	-1.04	1129391620	78093	48.76	14900	14900	14100	18660	10060	14360	14462.14	15.28	-25224	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1889	20.18	1.61	12	0.59	704.00	8801.00	19400	20230714	-26.75	8500	20220930	67.18	19400	-26.75	20230714	9500	49.58	20230315	19400	-26.75	20230714	8500	67.18	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
65	20230822	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	50	2	0.35	332724650	22486	14.04	14900	14900	14410	18660	10060	14360	14796.97	15.28	-8370	15086	14722	14536	14172	13986	14630	14080	69	4300	500	10050	10	1	13292934	1916	20.47	1.64	12	0.17	704.00	8801.00	19400	20230714	-25.72	8500	20220930	69.53	19400	-25.72	20230714	9500	51.68	20230315	19400	-25.72	20230714	8500	69.53	20220930	7.28	N	036010	500	68 억	2031640	N	N	N	N
66	20230821	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14360	130	2	0.91	2319898420	159324	71.84	14400	14900	14350	18490	9970	14230	14560.92	15.55	-32867	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1909	20.40	1.63	12	1.20	704.00	8801.00	19400	20230714	-25.98	8500	20220930	68.94	19400	-25.98	20230714	9500	51.16	20230315	19400	-25.98	20230714	8500	68.94	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
67	20230821	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14390	160	2	1.12	2203532800	151227	68.19	14400	14900	14350	18490	9970	14230	14571.06	15.55	-32802	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1913	20.44	1.64	12	1.14	704.00	8801.00	19400	20230714	-25.82	8500	20220930	69.29	19400	-25.82	20230714	9500	51.47	20230315	19400	-25.82	20230714	8500	69.29	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
68	20230821	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14510	280	2	1.97	1965696000	134730	60.75	14400	14900	14350	18490	9970	14230	14589.93	15.55	-24884	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1929	20.61	1.65	12	1.01	704.00	8801.00	19400	20230714	-25.21	8500	20220930	70.71	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	8500	70.71	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
69	20230821	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14480	250	2	1.76	1834445010	125678	56.67	14400	14900	14350	18490	9970	14230	14596.43	15.55	-23944	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1925	20.57	1.65	12	0.95	704.00	8801.00	19400	20230714	-25.36	8500	20220930	70.35	19400	-25.36	20230714	9500	52.42	20230315	19400	-25.36	20230714	8500	70.35	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
70	20230821	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14510	280	2	1.97	1692837790	115888	52.25	14400	14900	14350	18490	9970	14230	14607.58	15.55	-23005	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1929	20.61	1.65	12	0.87	704.00	8801.00	19400	20230714	-25.21	8500	20220930	70.71	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	8500	70.71	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
71	20230821	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14500	270	2	1.90	1606569100	109934	49.57	14400	14900	14350	18490	9970	14230	14613.99	15.55	-20233	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1927	20.60	1.65	12	0.83	704.00	8801.00	19400	20230714	-25.26	8500	20220930	70.59	19400	-25.26	20230714	9500	52.63	20230315	19400	-25.26	20230714	8500	70.59	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
72	20230821	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	390	2	2.74	1324269250	90468	40.79	14400	14900	14350	18490	9970	14230	14638.05	15.55	-14838	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1943	20.77	1.66	12	0.68	704.00	8801.00	19400	20230714	-24.64	8500	20220930	72.00	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	8500	72.00	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
73	20230821	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14630	400	2	2.81	171042690	11801	5.32	14400	14630	14350	18490	9970	14230	14494.25	15.55	2928	14916	14572	14186	13842	13456	14745	14015	69	4260	500	9960	10	1	13292934	1945	20.78	1.66	12	0.09	704.00	8801.00	19400	20230714	-24.59	8500	20220930	72.12	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	8500	72.12	20220930	7.52	N	036010	500	68 억	2067704	N	N	N	N
74	20230818	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	20	2	0.14	3149881420	221253	84.22	13930	14530	13800	18470	9950	14210	14236.59	15.49	14697	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1892	20.21	1.62	12	1.66	704.00	8801.00	19400	20230714	-26.65	8500	20220930	67.41	19400	-26.65	20230714	9500	49.79	20230315	19400	-26.65	20230714	8500	67.41	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
75	20230818	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	50	2	0.35	3032543680	212999	81.07	13930	14530	13800	18470	9950	14210	14237.37	15.49	12730	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1896	20.26	1.62	12	1.60	704.00	8801.00	19400	20230714	-26.49	8500	20220930	67.76	19400	-26.49	20230714	9500	50.11	20230315	19400	-26.49	20230714	8500	67.76	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
76	20230818	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-10	5	-0.07	2777978950	195090	74.26	13930	14530	13800	18470	9950	14210	14239.49	15.49	5640	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1888	20.17	1.61	12	1.47	704.00	8801.00	19400	20230714	-26.80	8500	20220930	67.06	19400	-26.80	20230714	9500	49.47	20230315	19400	-26.80	20230714	8500	67.06	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
77	20230818	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14270	60	2	0.42	2494866870	175153	66.67	13930	14530	13800	18470	9950	14210	14243.95	15.49	-1729	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1897	20.27	1.62	12	1.32	704.00	8801.00	19400	20230714	-26.44	8500	20220930	67.88	19400	-26.44	20230714	9500	50.21	20230315	19400	-26.44	20230714	8500	67.88	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
78	20230818	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	80	2	0.56	2203777500	154706	58.89	13930	14530	13800	18470	9950	14210	14244.96	15.49	-5308	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1900	20.30	1.62	12	1.16	704.00	8801.00	19400	20230714	-26.34	8500	20220930	68.12	19400	-26.34	20230714	9500	50.42	20230315	19400	-26.34	20230714	8500	68.12	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
79	20230818	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	140	2	0.99	1722985430	121185	46.13	13930	14530	13800	18470	9950	14210	14217.82	15.49	-851	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1908	20.38	1.63	12	0.91	704.00	8801.00	19400	20230714	-26.03	8500	20220930	68.82	19400	-26.03	20230714	9500	51.05	20230315	19400	-26.03	20230714	8500	68.82	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
80	20230818	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	0	3	0.00	843744720	60066	22.86	13930	14270	13800	18470	9950	14210	14046.69	15.49	-8101	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1889	20.18	1.61	12	0.45	704.00	8801.00	19400	20230714	-26.75	8500	20220930	67.18	19400	-26.75	20230714	9500	49.58	20230315	19400	-26.75	20230714	8500	67.18	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
81	20230818	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13950	-260	5	-1.83	131608010	9462	3.60	13930	14000	13800	18470	9950	14210	13905.90	15.49	-1971	14976	14592	13906	13522	12836	14785	13715	69	4260	500	9940	10	1	13292934	1854	19.82	1.59	12	0.07	704.00	8801.00	19400	20230714	-28.09	8500	20220930	64.12	19400	-28.09	20230714	9500	46.84	20230315	19400	-28.09	20230714	8500	64.12	20220930	7.76	N	036010	500	68 억	2059287	N	N	N	N
82	20230817	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	660	2	4.87	3622792550	260880	108.96	13220	14290	13220	17610	9490	13550	13886.95	15.45	2993	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1889	20.18	1.61	12	1.96	704.00	8801.00	19400	20230714	-26.75	8500	20220930	67.18	19400	-26.75	20230714	9500	49.58	20230315	19400	-26.75	20230714	8500	67.18	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
83	20230817	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14170	620	2	4.58	3503659280	252477	105.45	13220	14290	13220	17610	9490	13550	13877.40	15.45	2750	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1884	20.13	1.61	12	1.90	704.00	8801.00	19400	20230714	-26.96	8500	20220930	66.71	19400	-26.96	20230714	9500	49.16	20230315	19400	-26.96	20230714	8500	66.71	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
84	20230817	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	640	2	4.72	3120361070	225281	94.09	13220	14290	13220	17610	9490	13550	13851.24	15.45	-842	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1886	20.16	1.61	12	1.69	704.00	8801.00	19400	20230714	-26.86	8500	20220930	66.94	19400	-26.86	20230714	9500	49.37	20230315	19400	-26.86	20230714	8500	66.94	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
85	20230817	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14110	560	2	4.13	2614281260	189666	79.22	13220	14200	13220	17610	9490	13550	13783.85	15.45	3773	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1876	20.04	1.60	12	1.43	704.00	8801.00	19400	20230714	-27.27	8500	20220930	66.00	19400	-27.27	20230714	9500	48.53	20230315	19400	-27.27	20230714	8500	66.00	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
86	20230817	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	580	2	4.28	2207677110	160932	67.22	13220	14130	13220	17610	9490	13550	13718.28	15.45	-3259	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1878	20.07	1.61	12	1.21	704.00	8801.00	19400	20230714	-27.16	8500	20220930	66.24	19400	-27.16	20230714	9500	48.74	20230315	19400	-27.16	20230714	8500	66.24	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
87	20230817	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14090	540	2	3.99	1828053760	133970	55.95	13220	14100	13220	17610	9490	13550	13645.39	15.45	-2516	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1873	20.01	1.60	12	1.01	704.00	8801.00	19400	20230714	-27.37	8500	20220930	65.76	19400	-27.37	20230714	9500	48.32	20230315	19400	-27.37	20230714	8500	65.76	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
88	20230817	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13790	240	2	1.77	1212313300	89684	37.46	13220	13900	13220	17610	9490	13550	13517.54	15.45	4076	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1833	19.59	1.57	12	0.67	704.00	8801.00	19400	20230714	-28.92	8500	20220930	62.24	19400	-28.92	20230714	9500	45.16	20230315	19400	-28.92	20230714	8500	62.24	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
89	20230817	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	-90	5	-0.66	209144620	15755	6.58	13220	13500	13220	17610	9490	13550	13271.27	15.45	5896	14403	13976	13723	13296	13043	13850	13170	69	4060	500	9480	10	1	13292934	1789	19.12	1.53	12	0.12	704.00	8801.00	19400	20230714	-30.62	8500	20220930	58.35	19400	-30.62	20230714	9500	41.68	20230315	19400	-30.62	20230714	8500	58.35	20220930	7.74	N	036010	500	68 억	2053172	N	N	N	N
90	20230816	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-450	5	-3.21	3271621800	237733	157.35	13980	14150	13470	18200	9800	14000	13761.62	15.23	27709	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1801	19.25	1.54	12	1.79	704.00	8801.00	19400	20230714	-30.15	8500	20220930	59.41	19400	-30.15	20230714	9500	42.63	20230315	19400	-30.15	20230714	8500	59.41	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
91	20230816	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	-370	5	-2.64	3078742260	223548	147.96	13980	14150	13470	18200	9800	14000	13771.18	15.23	22012	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1812	19.36	1.55	12	1.68	704.00	8801.00	19400	20230714	-29.74	8500	20220930	60.35	19400	-29.74	20230714	9500	43.47	20230315	19400	-29.74	20230714	8500	60.35	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
92	20230816	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-440	5	-3.14	2511212280	181797	120.33	13980	14150	13470	18200	9800	14000	13812.28	15.23	5092	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1803	19.26	1.54	12	1.37	704.00	8801.00	19400	20230714	-30.10	8500	20220930	59.53	19400	-30.10	20230714	9500	42.74	20230315	19400	-30.10	20230714	8500	59.53	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
93	20230816	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-280	5	-2.00	1978450350	142593	94.38	13980	14150	13620	18200	9800	14000	13873.95	15.23	1706	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1824	19.49	1.56	12	1.07	704.00	8801.00	19400	20230714	-29.28	8500	20220930	61.41	19400	-29.28	20230714	9500	44.42	20230315	19400	-29.28	20230714	8500	61.41	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
94	20230816	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	-220	5	-1.57	1864780830	134349	88.92	13980	14150	13620	18200	9800	14000	13879.25	15.23	3861	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1832	19.57	1.57	12	1.01	704.00	8801.00	19400	20230714	-28.97	8500	20220930	62.12	19400	-28.97	20230714	9500	45.05	20230315	19400	-28.97	20230714	8500	62.12	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
95	20230816	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13980	-20	5	-0.14	1534484390	110446	73.10	13980	14150	13620	18200	9800	14000	13892.58	15.23	11472	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1858	19.86	1.59	12	0.83	704.00	8801.00	19400	20230714	-27.94	8500	20220930	64.47	19400	-27.94	20230714	9500	47.16	20230315	19400	-27.94	20230714	8500	64.47	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
96	20230816	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-280	5	-2.00	1162752850	83501	55.27	13980	14150	13620	18200	9800	14000	13924.14	15.23	4494	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1824	19.49	1.56	12	0.63	704.00	8801.00	19400	20230714	-29.28	8500	20220930	61.41	19400	-29.28	20230714	9500	44.42	20230315	19400	-29.28	20230714	8500	61.41	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
97	20230816	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	100	2	0.71	120368330	8570	5.67	13980	14150	13970	18200	9800	14000	14051.09	15.23	1710	14406	14202	14046	13842	13686	14125	13765	69	4200	500	9800	10	1	13292934	1874	20.03	1.60	12	0.06	704.00	8801.00	19400	20230714	-27.32	8500	20220930	65.88	19400	-27.32	20230714	9500	48.42	20230315	19400	-27.32	20230714	8500	65.88	20220930	7.74	N	036010	500	68 억	2024259	N	N	N	N
98	20230814	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-420	5	-2.91	2087145200	148904	89.05	14200	14250	13890	18740	10100	14420	14016.62	15.09	17719	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1861	19.89	1.59	12	1.12	704.00	8801.00	19400	20230714	-27.84	8500	20220930	64.71	19400	-27.84	20230714	9500	47.37	20230315	19400	-27.84	20230714	8500	64.71	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
99	20230814	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	-370	5	-2.57	1966244750	140272	83.89	14200	14250	13890	18740	10100	14420	14017.19	15.09	17954	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1868	19.96	1.60	12	1.06	704.00	8801.00	19400	20230714	-27.58	8500	20220930	65.29	19400	-27.58	20230714	9500	47.89	20230315	19400	-27.58	20230714	8500	65.29	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
100	20230814	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	-380	5	-2.64	1657423360	118211	70.70	14200	14250	13890	18740	10100	14420	14020.68	15.09	10489	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1866	19.94	1.60	12	0.89	704.00	8801.00	19400	20230714	-27.63	8500	20220930	65.18	19400	-27.63	20230714	9500	47.79	20230315	19400	-27.63	20230714	8500	65.18	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
101	20230814	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-420	5	-2.91	1560870280	111318	66.57	14200	14250	13890	18740	10100	14420	14021.50	15.09	13819	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1861	19.89	1.59	12	0.84	704.00	8801.00	19400	20230714	-27.84	8500	20220930	64.71	19400	-27.84	20230714	9500	47.37	20230315	19400	-27.84	20230714	8500	64.71	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
102	20230814	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	-460	5	-3.19	1369258910	97641	58.39	14200	14250	13890	18740	10100	14420	14023.15	15.09	5118	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1856	19.83	1.59	12	0.73	704.00	8801.00	19400	20230714	-28.04	8500	20220930	64.24	19400	-28.04	20230714	9500	46.95	20230315	19400	-28.04	20230714	8500	64.24	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
103	20230814	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	-360	5	-2.50	1098813090	78285	46.82	14200	14250	13900	18740	10100	14420	14035.75	15.09	5121	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1869	19.97	1.60	12	0.59	704.00	8801.00	19400	20230714	-27.53	8500	20220930	65.41	19400	-27.53	20230714	9500	48.00	20230315	19400	-27.53	20230714	8500	65.41	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
104	20230814	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	-460	5	-3.19	813978400	58046	34.71	14200	14250	13900	18740	10100	14420	14022.56	15.09	2864	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1856	19.83	1.59	12	0.44	704.00	8801.00	19400	20230714	-28.04	8500	20220930	64.24	19400	-28.04	20230714	9500	46.95	20230315	19400	-28.04	20230714	8500	64.24	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
105	20230814	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14110	-310	5	-2.15	91067810	6428	3.84	14200	14210	14090	18740	10100	14420	14164.86	15.09	-937	15060	14740	14430	14110	13800	14900	14270	69	4320	500	10090	10	1	13292934	1876	20.04	1.60	12	0.05	704.00	8801.00	19400	20230714	-27.27	8500	20220930	66.00	19400	-27.27	20230714	9500	48.53	20230315	19400	-27.27	20230714	8500	66.00	20220930	7.75	N	036010	500	68 억	2006542	N	N	N	N
106	20230811	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14420	200	2	1.41	2406090720	166188	57.77	14120	14750	14120	18480	9960	14220	14478.77	14.97	5230	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1917	20.48	1.64	12	1.25	704.00	8801.00	19400	20230714	-25.67	8500	20220930	69.65	19400	-25.67	20230714	9500	51.79	20230315	19400	-25.67	20230714	8500	69.65	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
107	20230811	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14450	230	2	1.62	2278055480	157305	54.69	14120	14750	14120	18480	9960	14220	14482.44	14.97	4900	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1921	20.53	1.64	12	1.18	704.00	8801.00	19400	20230714	-25.52	8500	20220930	70.00	19400	-25.52	20230714	9500	52.11	20230315	19400	-25.52	20230714	8500	70.00	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
108	20230811	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14520	300	2	2.11	2033822520	140406	48.81	14120	14750	14120	18480	9960	14220	14486.05	14.97	4189	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1930	20.62	1.65	12	1.06	704.00	8801.00	19400	20230714	-25.15	8500	20220930	70.82	19400	-25.15	20230714	9500	52.84	20230315	19400	-25.15	20230714	8500	70.82	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
109	20230811	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14590	370	2	2.60	1832998490	126602	44.01	14120	14750	14120	18480	9960	14220	14479.25	14.97	10410	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1939	20.72	1.66	12	0.95	704.00	8801.00	19400	20230714	-24.79	8500	20220930	71.65	19400	-24.79	20230714	9500	53.58	20230315	19400	-24.79	20230714	8500	71.65	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
110	20230811	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	330	2	2.32	1625556840	112385	39.07	14120	14750	14120	18480	9960	14220	14465.05	14.97	9962	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1934	20.67	1.65	12	0.85	704.00	8801.00	19400	20230714	-25.00	8500	20220930	71.18	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	8500	71.18	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
111	20230811	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	450	2	3.16	1380347920	95603	33.24	14120	14750	14120	18480	9960	14220	14439.25	14.97	5120	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1950	20.84	1.67	12	0.72	704.00	8801.00	19400	20230714	-24.38	8500	20220930	72.59	19400	-24.38	20230714	9500	54.42	20230315	19400	-24.38	20230714	8500	72.59	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
112	20230811	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14460	240	2	1.69	804740960	56250	19.56	14120	14500	14120	18480	9960	14220	14307.13	14.97	-211	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1922	20.54	1.64	12	0.42	704.00	8801.00	19400	20230714	-25.46	8500	20220930	70.12	19400	-25.46	20230714	9500	52.21	20230315	19400	-25.46	20230714	8500	70.12	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
113	20230811	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	-30	5	-0.21	137361460	9684	3.37	14120	14270	14120	18480	9960	14220	14182.84	14.97	695	15160	14690	14440	13970	13720	14565	13845	69	4260	500	9950	10	1	13292934	1886	20.16	1.61	12	0.07	704.00	8801.00	19400	20230714	-26.86	8500	20220930	66.94	19400	-26.86	20230714	9500	49.37	20230315	19400	-26.86	20230714	8500	66.94	20220930	7.82	N	036010	500	68 억	1990392	N	N	N	N
114	20230810	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14220	-900	5	-5.95	4134368200	285162	158.18	14910	14910	14190	19650	10590	15120	14500.76	15.14	-21703	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1890	20.20	1.62	12	2.15	704.00	8801.00	19400	20230714	-26.70	8500	20220930	67.29	19400	-26.70	20230714	9500	49.68	20230315	19400	-26.70	20230714	8500	67.29	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
115	20230810	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14510	-610	5	-4.03	3000410010	206058	114.30	14910	14910	14420	19650	10590	15120	14560.98	15.14	-30673	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1929	20.61	1.65	12	1.55	704.00	8801.00	19400	20230714	-25.21	8500	20220930	70.71	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	8500	70.71	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
116	20230810	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14520	-600	5	-3.97	2682214910	184129	102.14	14910	14910	14420	19650	10590	15120	14567.03	15.14	-29112	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1930	20.62	1.65	12	1.39	704.00	8801.00	19400	20230714	-25.15	8500	20220930	70.82	19400	-25.15	20230714	9500	52.84	20230315	19400	-25.15	20230714	8500	70.82	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
117	20230810	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14500	-620	5	-4.10	2398891950	164549	91.27	14910	14910	14420	19650	10590	15120	14578.57	15.14	-30863	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1927	20.60	1.65	12	1.24	704.00	8801.00	19400	20230714	-25.26	8500	20220930	70.59	19400	-25.26	20230714	9500	52.63	20230315	19400	-25.26	20230714	8500	70.59	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
118	20230810	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14480	-640	5	-4.23	2149561040	147328	81.72	14910	14910	14420	19650	10590	15120	14590.29	15.14	-29932	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1925	20.57	1.65	12	1.11	704.00	8801.00	19400	20230714	-25.36	8500	20220930	70.35	19400	-25.36	20230714	9500	52.42	20230315	19400	-25.36	20230714	8500	70.35	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
119	20230810	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14440	-680	5	-4.50	1772519930	121321	67.30	14910	14910	14430	19650	10590	15120	14610.14	15.14	-28898	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1919	20.51	1.64	12	0.91	704.00	8801.00	19400	20230714	-25.57	8500	20220930	69.88	19400	-25.57	20230714	9500	52.00	20230315	19400	-25.57	20230714	8500	69.88	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
120	20230810	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14570	-550	5	-3.64	1030657530	70136	38.90	14910	14910	14560	19650	10590	15120	14695.10	15.14	-22497	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1937	20.70	1.66	12	0.53	704.00	8801.00	19400	20230714	-24.90	8500	20220930	71.41	19400	-24.90	20230714	9500	53.37	20230315	19400	-24.90	20230714	8500	71.41	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
121	20230810	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14890	-230	5	-1.52	161389350	10874	6.03	14910	14910	14750	19650	10590	15120	14841.64	15.14	-4154	15700	15410	15070	14780	14440	15555	14925	69	4530	500	10580	10	1	13292934	1979	21.15	1.69	12	0.08	704.00	8801.00	19400	20230714	-23.25	8500	20220930	75.18	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	8500	75.18	20220930	7.78	N	036010	500	68 억	2012038	N	N	N	N
122	20230809	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	230	2	1.54	2693604060	178995	106.89	14750	15360	14730	19350	10430	14890	15048.46	15.20	-7966	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	2010	21.48	1.72	12	1.35	704.00	8801.00	19400	20230714	-22.06	8500	20220930	77.88	19400	-22.06	20230714	9500	59.16	20230315	19400	-22.06	20230714	8500	77.88	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
123	20230809	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	280	2	1.88	2490979780	165596	98.89	14750	15360	14730	19350	10430	14890	15042.51	15.20	-11845	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	2017	21.55	1.72	12	1.25	704.00	8801.00	19400	20230714	-21.80	8500	20220930	78.47	19400	-21.80	20230714	9500	59.68	20230315	19400	-21.80	20230714	8500	78.47	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
124	20230809	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	280	2	1.88	2030184540	135167	80.72	14750	15360	14730	19350	10430	14890	15019.82	15.20	-22458	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	2017	21.55	1.72	12	1.02	704.00	8801.00	19400	20230714	-21.80	8500	20220930	78.47	19400	-21.80	20230714	9500	59.68	20230315	19400	-21.80	20230714	8500	78.47	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
125	20230809	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	390	2	2.62	1642328500	109781	65.56	14750	15280	14730	19350	10430	14890	14960.04	15.20	-11142	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	2031	21.70	1.74	12	0.83	704.00	8801.00	19400	20230714	-21.24	8500	20220930	79.76	19400	-21.24	20230714	9500	60.84	20230315	19400	-21.24	20230714	8500	79.76	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
126	20230809	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15070	180	2	1.21	1291800420	86613	51.72	14750	15130	14730	19350	10430	14890	14914.63	15.20	-8442	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	2003	21.41	1.71	12	0.65	704.00	8801.00	19400	20230714	-22.32	8500	20220930	77.29	19400	-22.32	20230714	9500	58.63	20230315	19400	-22.32	20230714	8500	77.29	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
127	20230809	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14810	-80	5	-0.54	622678640	42067	25.12	14750	14960	14730	19350	10430	14890	14802.07	15.20	-4393	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	1969	21.04	1.68	12	0.32	704.00	8801.00	19400	20230714	-23.66	8500	20220930	74.24	19400	-23.66	20230714	9500	55.89	20230315	19400	-23.66	20230714	8500	74.24	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
128	20230809	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14820	-70	5	-0.47	434559410	29329	17.51	14750	14960	14730	19350	10430	14890	14816.71	15.20	-4545	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	1970	21.05	1.68	12	0.22	704.00	8801.00	19400	20230714	-23.61	8500	20220930	74.35	19400	-23.61	20230714	9500	56.00	20230315	19400	-23.61	20230714	8500	74.35	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
129	20230809	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14890	0	3	0.00	32130480	2176	1.30	14750	14890	14740	19350	10430	14890	14765.79	15.20	366	15516	15202	14956	14642	14396	15080	14520	69	4460	500	10420	10	1	13292934	1979	21.15	1.69	12	0.02	704.00	8801.00	19400	20230714	-23.25	8500	20220930	75.18	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	8500	75.18	20220930	7.80	N	036010	500	68 억	2020836	N	N	N	N
130	20230808	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14890	-200	5	-1.33	2471112280	165946	113.72	15150	15270	14710	19610	10570	15090	14891.03	15.21	-686	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1979	21.15	1.69	12	1.25	704.00	8801.00	19400	20230714	-23.25	8500	20220930	75.18	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	8500	75.18	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
131	20230808	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14850	-240	5	-1.59	2287401360	153582	105.25	15150	15270	14710	19610	10570	15090	14893.64	15.21	-7843	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1974	21.09	1.69	12	1.16	704.00	8801.00	19400	20230714	-23.45	8500	20220930	74.71	19400	-23.45	20230714	9500	56.32	20230315	19400	-23.45	20230714	8500	74.71	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
132	20230808	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14800	-290	5	-1.92	1906498310	127807	87.59	15150	15270	14710	19610	10570	15090	14916.97	15.21	-13186	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1967	21.02	1.68	12	0.96	704.00	8801.00	19400	20230714	-23.71	8500	20220930	74.12	19400	-23.71	20230714	9500	55.79	20230315	19400	-23.71	20230714	8500	74.12	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
133	20230808	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14820	-270	5	-1.79	1531077860	102398	70.17	15150	15270	14770	19610	10570	15090	14952.19	15.21	-14635	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1970	21.05	1.68	12	0.77	704.00	8801.00	19400	20230714	-23.61	8500	20220930	74.35	19400	-23.61	20230714	9500	56.00	20230315	19400	-23.61	20230714	8500	74.35	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
134	20230808	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14840	-250	5	-1.66	1406550180	94002	64.42	15150	15270	14770	19610	10570	15090	14962.94	15.21	-18879	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1973	21.08	1.69	12	0.71	704.00	8801.00	19400	20230714	-23.51	8500	20220930	74.59	19400	-23.51	20230714	9500	56.21	20230315	19400	-23.51	20230714	8500	74.59	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
135	20230808	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14780	-310	5	-2.05	1252502670	83625	57.31	15150	15270	14770	19610	10570	15090	14977.57	15.21	-21324	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1965	20.99	1.68	12	0.63	704.00	8801.00	19400	20230714	-23.81	8500	20220930	73.88	19400	-23.81	20230714	9500	55.58	20230315	19400	-23.81	20230714	8500	73.88	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
136	20230808	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14970	-120	5	-0.80	652616050	43248	29.64	15150	15270	14940	19610	10570	15090	15090.09	15.21	-16541	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	1990	21.26	1.70	12	0.33	704.00	8801.00	19400	20230714	-22.84	8500	20220930	76.12	19400	-22.84	20230714	9500	57.58	20230315	19400	-22.84	20230714	8500	76.12	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
137	20230808	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	140	2	0.93	37333480	2458	1.68	15150	15250	15150	19610	10570	15090	15189.74	15.21	388	15516	15302	15106	14892	14696	15205	14795	69	4520	500	10560	10	1	13292934	2025	21.63	1.73	12	0.02	704.00	8801.00	19400	20230714	-21.49	8500	20220930	79.18	19400	-21.49	20230714	9500	60.32	20230315	19400	-21.49	20230714	8500	79.18	20220930	8.03	N	036010	500	68 억	2021522	N	N	N	N
138	20230807	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-20	5	-0.13	2150352890	142573	61.94	15100	15320	14910	19640	10580	15110	15082.41	15.33	-15638	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	2006	21.43	1.71	12	1.07	704.00	8801.00	19400	20230714	-22.22	8500	20220930	77.53	19400	-22.22	20230714	9500	58.84	20230315	19400	-22.22	20230714	8500	77.53	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
139	20230807	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15050	-60	5	-0.40	1980713820	131311	57.05	15100	15320	14910	19640	10580	15110	15084.10	15.33	-15414	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	2001	21.38	1.71	12	0.99	704.00	8801.00	19400	20230714	-22.42	8500	20220930	77.06	19400	-22.42	20230714	9500	58.42	20230315	19400	-22.42	20230714	8500	77.06	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
140	20230807	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15020	-90	5	-0.60	1773667740	117585	51.09	15100	15320	14910	19640	10580	15110	15084.08	15.33	-12295	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	1997	21.34	1.71	12	0.88	704.00	8801.00	19400	20230714	-22.58	8500	20220930	76.71	19400	-22.58	20230714	9500	58.11	20230315	19400	-22.58	20230714	8500	76.71	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
141	20230807	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	80	2	0.53	1526318410	101188	43.96	15100	15320	14910	19640	10580	15110	15083.93	15.33	-9330	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	2019	21.58	1.73	12	0.76	704.00	8801.00	19400	20230714	-21.70	8500	20220930	78.71	19400	-21.70	20230714	9500	59.89	20230315	19400	-21.70	20230714	8500	78.71	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
142	20230807	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	170	2	1.13	1421520660	94302	40.97	15100	15320	14910	19640	10580	15110	15074.04	15.33	-9020	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	2031	21.70	1.74	12	0.71	704.00	8801.00	19400	20230714	-21.24	8500	20220930	79.76	19400	-21.24	20230714	9500	60.84	20230315	19400	-21.24	20230714	8500	79.76	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
143	20230807	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	140	2	0.93	1196266700	79518	34.55	15100	15270	14910	19640	10580	15110	15043.78	15.33	-11174	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	2027	21.66	1.73	12	0.60	704.00	8801.00	19400	20230714	-21.39	8500	20220930	79.41	19400	-21.39	20230714	9500	60.53	20230315	19400	-21.39	20230714	8500	79.41	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
144	20230807	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15000	-110	5	-0.73	893833670	59519	25.86	15100	15270	14910	19640	10580	15110	15017.25	15.33	-12334	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	1994	21.31	1.70	12	0.45	704.00	8801.00	19400	20230714	-22.68	8500	20220930	76.47	19400	-22.68	20230714	9500	57.89	20230315	19400	-22.68	20230714	8500	76.47	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
145	20230807	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14960	-150	5	-0.99	175781390	11720	5.09	15100	15100	14920	19640	10580	15110	14996.12	15.33	1583	16030	15570	15310	14850	14590	15440	14720	69	4530	500	10570	10	1	13292934	1989	21.25	1.70	12	0.09	704.00	8801.00	19400	20230714	-22.89	8500	20220930	76.00	19400	-22.89	20230714	9500	57.47	20230315	19400	-22.89	20230714	8500	76.00	20220930	7.96	N	036010	500	68 억	2038181	N	N	N	N
146	20230804	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	-420	5	-2.70	3402933740	223490	70.71	15490	15770	15050	20150	10880	15530	15226.62	15.26	9355	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2009	21.46	1.72	12	1.68	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
147	20230804	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15060	-470	5	-3.03	3197380850	209857	66.39	15490	15770	15050	20150	10880	15530	15235.98	15.26	9699	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2002	21.39	1.71	12	1.58	704.00	8801.00	19400	20230714	-22.37	8500	20220930	77.18	19400	-22.37	20230714	9500	58.53	20230315	19400	-22.37	20230714	8500	77.18	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
148	20230804	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	-420	5	-2.70	2760032550	180873	57.22	15490	15770	15060	20150	10880	15530	15259.49	15.26	6109	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2009	21.46	1.72	12	1.36	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
149	20230804	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	-320	5	-2.06	2306693090	150877	47.73	15490	15770	15140	20150	10880	15530	15288.55	15.26	12635	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2022	21.61	1.73	12	1.14	704.00	8801.00	19400	20230714	-21.60	8500	20220930	78.94	19400	-21.60	20230714	9500	60.11	20230315	19400	-21.60	20230714	8500	78.94	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
150	20230804	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	-300	5	-1.93	1964602630	128334	40.60	15490	15770	15180	20150	10880	15530	15308.49	15.26	16798	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2025	21.63	1.73	12	0.97	704.00	8801.00	19400	20230714	-21.49	8500	20220930	79.18	19400	-21.49	20230714	9500	60.32	20230315	19400	-21.49	20230714	8500	79.18	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
151	20230804	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15290	-240	5	-1.55	1114847190	72448	22.92	15490	15770	15230	20150	10880	15530	15388.22	15.26	-7935	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2032	21.72	1.74	12	0.55	704.00	8801.00	19400	20230714	-21.19	8500	20220930	79.88	19400	-21.19	20230714	9500	60.95	20230315	19400	-21.19	20230714	8500	79.88	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
152	20230804	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	-120	5	-0.77	722901970	46825	14.81	15490	15770	15230	20150	10880	15530	15438.35	15.26	-13361	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2048	21.89	1.75	12	0.35	704.00	8801.00	19400	20230714	-20.57	8500	20220930	81.29	19400	-20.57	20230714	9500	62.21	20230315	19400	-20.57	20230714	8500	81.29	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
153	20230804	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	-100	5	-0.64	24553480	1588	0.50	15490	15530	15400	20150	10880	15530	15461.37	15.26	-956	16463	15996	15553	15086	14643	15775	14865	69	4635	500	10870	10	1	13292934	2051	21.92	1.75	12	0.01	704.00	8801.00	19400	20230714	-20.46	8500	20220930	81.53	19400	-20.46	20230714	9500	62.42	20230315	19400	-20.46	20230714	8500	81.53	20220930	7.95	N	036010	500	68 억	2028719	N	N	N	N
154	20230803	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-360	5	-2.27	4856555950	313971	59.33	15840	16020	15110	20650	11130	15890	15468.01	15.58	-42242	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2064	22.06	1.76	12	2.36	704.00	8801.00	19400	20230714	-19.95	8500	20220930	82.71	19400	-19.95	20230714	9500	63.47	20230315	19400	-19.95	20230714	8500	82.71	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
155	20230803	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	-350	5	-2.20	4593859030	297058	56.13	15840	16020	15110	20650	11130	15890	15464.48	15.58	-41488	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2066	22.07	1.77	12	2.23	704.00	8801.00	19400	20230714	-19.90	8500	20220930	82.82	19400	-19.90	20230714	9500	63.58	20230315	19400	-19.90	20230714	8500	82.82	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
156	20230803	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-340	5	-2.14	4144100430	268208	50.68	15840	16020	15110	20650	11130	15890	15451.02	15.58	-40081	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2067	22.09	1.77	12	2.02	704.00	8801.00	19400	20230714	-19.85	8500	20220930	82.94	19400	-19.85	20230714	9500	63.68	20230315	19400	-19.85	20230714	8500	82.94	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
157	20230803	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	-550	5	-3.46	3840700150	248608	46.98	15840	16020	15110	20650	11130	15890	15448.77	15.58	-35379	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2039	21.79	1.74	12	1.87	704.00	8801.00	19400	20230714	-20.93	8500	20220930	80.47	19400	-20.93	20230714	9500	61.47	20230315	19400	-20.93	20230714	8500	80.47	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
158	20230803	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	-700	5	-4.41	3565262430	230561	43.57	15840	16020	15110	20650	11130	15890	15463.37	15.58	-34783	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2019	21.58	1.73	12	1.73	704.00	8801.00	19400	20230714	-21.70	8500	20220930	78.71	19400	-21.70	20230714	9500	59.89	20230315	19400	-21.70	20230714	8500	78.71	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
159	20230803	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-630	5	-3.96	2846679100	183319	34.64	15840	16020	15230	20650	11130	15890	15528.50	15.58	-25508	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2029	21.68	1.73	12	1.38	704.00	8801.00	19400	20230714	-21.34	8500	20220930	79.53	19400	-21.34	20230714	9500	60.63	20230315	19400	-21.34	20230714	8500	79.53	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
160	20230803	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-290	5	-1.83	1866218740	119706	22.62	15840	16020	15270	20650	11130	15890	15589.94	15.58	-4986	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2074	22.16	1.77	12	0.90	704.00	8801.00	19400	20230714	-19.59	8500	20220930	83.53	19400	-19.59	20230714	9500	64.21	20230315	19400	-19.59	20230714	8500	83.53	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
161	20230803	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15870	-20	5	-0.13	148193000	9337	1.76	15840	16020	15780	20650	11130	15890	15871.53	15.58	-520	17603	16746	16283	15426	14963	16515	15195	69	4760	500	11120	10	1	13292934	2110	22.54	1.80	12	0.07	704.00	8801.00	19400	20230714	-18.20	8500	20220930	86.71	19400	-18.20	20230714	9500	67.05	20230315	19400	-18.20	20230714	8500	86.71	20220930	7.98	N	036010	500	68 억	2071635	N	N	N	N
162	20230802	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-510	5	-3.11	8528159100	520366	170.75	16070	17140	15820	21300	11480	16400	16389.21	15.96	-50515	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2112	22.57	1.81	12	3.91	704.00	8801.00	19400	20230714	-18.09	8500	20220930	86.94	19400	-18.09	20230714	9500	67.26	20230315	19400	-18.09	20230714	8500	86.94	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
163	20230802	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	-470	5	-2.87	8126227290	495087	162.46	16070	17140	15820	21300	11480	16400	16413.74	15.96	-53553	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2118	22.63	1.81	12	3.72	704.00	8801.00	19400	20230714	-17.89	8500	20220930	87.41	19400	-17.89	20230714	9500	67.68	20230315	19400	-17.89	20230714	8500	87.41	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
164	20230802	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	-370	5	-2.26	7643375280	464889	152.55	16070	17140	15820	21300	11480	16400	16441.29	15.96	-40520	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2131	22.77	1.82	12	3.50	704.00	8801.00	19400	20230714	-17.37	8500	20220930	88.59	19400	-17.37	20230714	9500	68.74	20230315	19400	-17.37	20230714	8500	88.59	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
165	20230802	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	-220	5	-1.34	6073776130	366782	120.35	16070	17140	16070	21300	11480	16400	16559.64	15.96	-23309	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2151	22.98	1.84	12	2.76	704.00	8801.00	19400	20230714	-16.60	8500	20220930	90.35	19400	-16.60	20230714	9500	70.32	20230315	19400	-16.60	20230714	8500	90.35	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
166	20230802	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16210	-190	5	-1.16	5636062810	339734	111.48	16070	17140	16070	21300	11480	16400	16589.65	15.96	-12897	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2155	23.03	1.84	12	2.56	704.00	8801.00	19400	20230714	-16.44	8500	20220930	90.71	19400	-16.44	20230714	9500	70.63	20230315	19400	-16.44	20230714	8500	90.71	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
167	20230802	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	-210	5	-1.28	5020264990	301667	98.99	16070	17140	16070	21300	11480	16400	16641.76	15.96	4232	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2152	23.00	1.84	12	2.27	704.00	8801.00	19400	20230714	-16.55	8500	20220930	90.47	19400	-16.55	20230714	9500	70.42	20230315	19400	-16.55	20230714	8500	90.47	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
168	20230802	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	410	2	2.50	3626614760	216871	71.16	16070	17140	16070	21300	11480	16400	16722.48	15.96	34973	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2235	23.88	1.91	12	1.63	704.00	8801.00	19400	20230714	-13.35	8500	20220930	97.76	19400	-13.35	20230714	9500	76.95	20230315	19400	-13.35	20230714	8500	97.76	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
169	20230802	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16500	100	2	0.61	422712210	26124	8.57	16070	16500	16070	21300	11480	16400	16180.82	15.96	7719	16973	16686	16423	16136	15873	16555	16005	69	4910	500	11480	10	1	13292934	2193	23.44	1.87	12	0.20	704.00	8801.00	19400	20230714	-14.95	8500	20220930	94.12	19400	-14.95	20230714	9500	73.68	20230315	19400	-14.95	20230714	8500	94.12	20220930	7.78	N	036010	500	68 억	2122129	N	N	N	N
170	20230801	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	-310	5	-1.86	4963944460	303111	83.38	16670	16710	16160	21700	11700	16710	16376.55	15.91	4063	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2180	23.30	1.86	12	2.28	704.00	8801.00	19400	20230714	-15.46	8500	20220930	92.94	19400	-15.46	20230714	9500	72.63	20230315	19400	-15.46	20230714	8500	92.94	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
171	20230801	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	-300	5	-1.80	4574725130	279411	76.86	16670	16710	16160	21700	11700	16710	16372.63	15.91	-6151	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2181	23.31	1.86	12	2.10	704.00	8801.00	19400	20230714	-15.41	8500	20220930	93.06	19400	-15.41	20230714	9500	72.74	20230315	19400	-15.41	20230714	8500	93.06	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
172	20230801	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16500	-210	5	-1.26	4193117830	256139	70.46	16670	16710	16160	21700	11700	16710	16370.35	15.91	-11009	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2193	23.44	1.87	12	1.93	704.00	8801.00	19400	20230714	-14.95	8500	20220930	94.12	19400	-14.95	20230714	9500	73.68	20230315	19400	-14.95	20230714	8500	94.12	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
173	20230801	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16530	-180	5	-1.08	3780049070	231063	63.56	16670	16710	16160	21700	11700	16710	16359.24	15.91	-12520	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2197	23.48	1.88	12	1.74	704.00	8801.00	19400	20230714	-14.79	8500	20220930	94.47	19400	-14.79	20230714	9500	74.00	20230315	19400	-14.79	20230714	8500	94.47	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
174	20230801	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16420	-290	5	-1.74	3291878490	201442	55.41	16670	16710	16160	21700	11700	16710	16341.39	15.91	-22608	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2183	23.32	1.87	12	1.52	704.00	8801.00	19400	20230714	-15.36	8500	20220930	93.18	19400	-15.36	20230714	9500	72.84	20230315	19400	-15.36	20230714	8500	93.18	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
175	20230801	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	-460	5	-2.75	2835117880	173400	47.70	16670	16710	16160	21700	11700	16710	16349.96	15.91	-22826	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2160	23.08	1.85	12	1.30	704.00	8801.00	19400	20230714	-16.24	8500	20220930	91.18	19400	-16.24	20230714	9500	71.05	20230315	19400	-16.24	20230714	8500	91.18	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
176	20230801	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	-520	5	-3.11	2003549010	122151	33.60	16670	16710	16180	21700	11700	16710	16401.99	15.91	-22952	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2152	23.00	1.84	12	0.92	704.00	8801.00	19400	20230714	-16.55	8500	20220930	90.47	19400	-16.55	20230714	9500	70.42	20230315	19400	-16.55	20230714	8500	90.47	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N
177	20230801	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16690	-20	5	-0.12	113742570	6859	1.89	16670	16690	16510	21700	11700	16710	16581.14	15.91	-3112	17630	17170	16730	16270	15830	16950	16050	69	5000	500	11690	10	1	13292934	2219	23.71	1.90	12	0.05	704.00	8801.00	19400	20230714	-13.97	8500	20220930	96.35	19400	-13.97	20230714	9500	75.68	20230315	19400	-13.97	20230714	8500	96.35	20220930	7.70	N	036010	500	68 억	2114424	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History