KissMeData/234920/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18140	730	2	4.19	7120808320	391902	158.37	17430	18700	17210	22600	12190	17410	18169.91	0.38	27994	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2455	-65.72	5.75	12	2.90	-276.00	3156.00	38900	20230404	-53.37	2940	20220928	517.01	38900	-53.37	20230404	4145	337.64	20230306	38900	-53.37	20230404	2940	517.01	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
3	20230831	151257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	690	2	3.96	7018030700	386233	156.08	17430	18700	17210	22600	12190	17410	18170.46	0.38	28030	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2449	-65.58	5.74	12	2.85	-276.00	3156.00	38900	20230404	-53.47	2940	20220928	515.65	38900	-53.47	20230404	4145	336.67	20230306	38900	-53.47	20230404	2940	515.65	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
4	20230831	141409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	780	2	4.48	6561435140	361076	145.91	17430	18700	17210	22600	12190	17410	18171.89	0.38	30859	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2461	-65.91	5.76	12	2.67	-276.00	3156.00	38900	20230404	-53.24	2940	20220928	518.71	38900	-53.24	20230404	4145	338.84	20230306	38900	-53.24	20230404	2940	518.71	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
5	20230831	131335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17800	390	2	2.24	6126402320	336925	136.15	17430	18700	17210	22600	12190	17410	18183.28	0.38	26355	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2409	-64.49	5.64	12	2.49	-276.00	3156.00	38900	20230404	-54.24	2940	20220928	505.44	38900	-54.24	20230404	4145	329.43	20230306	38900	-54.24	20230404	2940	505.44	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
6	20230831	121424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17870	460	2	2.64	5895870450	323954	130.91	17430	18700	17210	22600	12190	17410	18199.71	0.38	27623	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2418	-64.75	5.66	12	2.39	-276.00	3156.00	38900	20230404	-54.06	2940	20220928	507.82	38900	-54.06	20230404	4145	331.12	20230306	38900	-54.06	20230404	2940	507.82	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
7	20230831	111853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17840	430	2	2.47	5654735230	310449	125.45	17430	18700	17210	22600	12190	17410	18214.70	0.38	29949	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2414	-64.64	5.65	12	2.29	-276.00	3156.00	38900	20230404	-54.14	2940	20220928	506.80	38900	-54.14	20230404	4145	330.40	20230306	38900	-54.14	20230404	2940	506.80	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
8	20230831	101508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18170	760	2	4.37	4765225340	260917	105.44	17430	18700	17210	22600	12190	17410	18263.38	0.38	37161	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2459	-65.83	5.76	12	1.93	-276.00	3156.00	38900	20230404	-53.29	2940	20220928	518.03	38900	-53.29	20230404	4145	338.36	20230306	38900	-53.29	20230404	2940	518.03	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
9	20230831	091339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17840	430	2	2.47	482900350	27438	11.09	17430	17950	17210	22600	12190	17410	17599.69	0.38	3423	18890	18150	17550	16810	16210	17850	16510	68	5190	500	10440	10	1	13530910	2414	-64.64	5.65	12	0.20	-276.00	3156.00	38900	20230404	-54.14	2940	20220928	506.80	38900	-54.14	20230404	4145	330.40	20230306	38900	-54.14	20230404	2940	506.80	20220928	1.68	N	234920	500	67 억	51107	N	N	N	N
10	20230830	161023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17410	280	2	1.63	4306863890	245431	201.85	17470	18290	16950	22250	12000	17130	17548.23	0.44	-9102	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2356	-63.08	5.52	12	1.81	-276.00	3156.00	38900	20230404	-55.24	2940	20220928	492.18	38900	-55.24	20230404	4145	320.02	20230306	38900	-55.24	20230404	2940	492.18	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
11	20230830	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	30	2	0.18	4215746780	240167	197.52	17470	18290	16950	22250	12000	17130	17553.40	0.44	-9323	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2322	-62.17	5.44	12	1.77	-276.00	3156.00	38900	20230404	-55.89	2940	20220928	483.67	38900	-55.89	20230404	4145	313.99	20230306	38900	-55.89	20230404	2940	483.67	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
12	20230830	141327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17220	90	2	0.53	3952843200	224877	184.94	17470	18290	16950	22250	12000	17130	17577.80	0.44	-9320	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2330	-62.39	5.46	12	1.66	-276.00	3156.00	38900	20230404	-55.73	2940	20220928	485.71	38900	-55.73	20230404	4145	315.44	20230306	38900	-55.73	20230404	2940	485.71	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
13	20230830	131319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17240	110	2	0.64	3699129040	210180	172.86	17470	18290	16950	22250	12000	17130	17599.81	0.44	-8418	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2333	-62.46	5.46	12	1.55	-276.00	3156.00	38900	20230404	-55.68	2940	20220928	486.39	38900	-55.68	20230404	4145	315.92	20230306	38900	-55.68	20230404	2940	486.39	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
14	20230830	121330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17050	-80	5	-0.47	910359810	53213	43.76	17470	17470	16950	22250	12000	17130	17107.85	0.44	3678	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2307	-61.78	5.40	12	0.39	-276.00	3156.00	38900	20230404	-56.17	2940	20220928	479.93	38900	-56.17	20230404	4145	311.34	20230306	38900	-56.17	20230404	2940	479.93	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
15	20230830	111839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	-70	5	-0.41	721665520	42130	34.65	17470	17470	16950	22250	12000	17130	17129.49	0.44	5087	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2308	-61.81	5.41	12	0.31	-276.00	3156.00	38900	20230404	-56.14	2940	20220928	480.27	38900	-56.14	20230404	4145	311.58	20230306	38900	-56.14	20230404	2940	480.27	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
16	20230830	101409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17130	0	3	0.00	460612250	26807	22.05	17470	17470	17010	22250	12000	17130	17182.54	0.44	3244	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2318	-62.07	5.43	12	0.20	-276.00	3156.00	38900	20230404	-55.96	2940	20220928	482.65	38900	-55.96	20230404	4145	313.27	20230306	38900	-55.96	20230404	2940	482.65	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
17	20230830	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17140	10	2	0.06	168714850	9810	8.07	17470	17470	17010	22250	12000	17130	17198.25	0.44	-919	18150	17640	17180	16670	16210	17895	16925	68	5120	500	10270	10	1	13530910	2319	-62.10	5.43	12	0.07	-276.00	3156.00	38900	20230404	-55.94	2940	20220928	482.99	38900	-55.94	20230404	4145	313.51	20230306	38900	-55.94	20230404	2940	482.99	20220928	1.69	N	234920	500	67 억	60131	N	N	N	N
18	20230829	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17130	80	2	0.47	2094996550	121234	182.94	17040	17690	16720	22150	11940	17050	17280.61	0.48	-4816	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2318	-62.07	5.43	12	0.90	-276.00	3156.00	38900	20230404	-55.96	2940	20220928	482.65	38900	-55.96	20230404	4145	313.27	20230306	38900	-55.96	20230404	2940	482.65	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
19	20230829	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	30	2	0.18	2070269020	119790	180.76	17040	17690	16720	22150	11940	17050	17282.49	0.48	-4662	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2311	-61.88	5.41	12	0.89	-276.00	3156.00	38900	20230404	-56.09	2940	20220928	480.95	38900	-56.09	20230404	4145	312.06	20230306	38900	-56.09	20230404	2940	480.95	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
20	20230829	141410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	50	2	0.29	1928210370	111470	168.20	17040	17690	16720	22150	11940	17050	17298.03	0.48	-1416	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2314	-61.96	5.42	12	0.82	-276.00	3156.00	38900	20230404	-56.04	2940	20220928	481.63	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2940	481.63	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
21	20230829	131313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17090	40	2	0.23	1725252910	99531	150.19	17040	17690	16720	22150	11940	17050	17333.83	0.48	644	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2312	-61.92	5.42	12	0.74	-276.00	3156.00	38900	20230404	-56.07	2940	20220928	481.29	38900	-56.07	20230404	4145	312.30	20230306	38900	-56.07	20230404	2940	481.29	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
22	20230829	121404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17210	160	2	0.94	1633809920	94186	142.12	17040	17690	16720	22150	11940	17050	17346.64	0.48	2605	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2329	-62.36	5.45	12	0.70	-276.00	3156.00	38900	20230404	-55.76	2940	20220928	485.37	38900	-55.76	20230404	4145	315.20	20230306	38900	-55.76	20230404	2940	485.37	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
23	20230829	112053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17250	200	2	1.17	1524283470	87818	132.51	17040	17690	16720	22150	11940	17050	17357.31	0.48	2585	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2334	-62.50	5.47	12	0.65	-276.00	3156.00	38900	20230404	-55.66	2940	20220928	486.73	38900	-55.66	20230404	4145	316.16	20230306	38900	-55.66	20230404	2940	486.73	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
24	20230829	101504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	370	2	2.17	1155067200	66667	100.60	17040	17690	16720	22150	11940	17050	17325.93	0.48	1947	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2357	-63.12	5.52	12	0.49	-276.00	3156.00	38900	20230404	-55.22	2940	20220928	492.52	38900	-55.22	20230404	4145	320.27	20230306	38900	-55.22	20230404	2940	492.52	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
25	20230829	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	130	2	0.76	228737830	13502	20.37	17040	17380	16720	22150	11940	17050	16941.02	0.48	-1655	17623	17336	17093	16806	16563	17480	16950	68	5100	500	10230	10	1	13530910	2325	-62.25	5.44	12	0.10	-276.00	3156.00	38900	20230404	-55.84	2940	20220928	484.35	38900	-55.84	20230404	4145	314.48	20230306	38900	-55.84	20230404	2940	484.35	20220928	1.70	N	234920	500	67 억	64947	N	N	N	N
26	20230828	160946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17050	160	2	0.95	1125966570	65688	45.79	17000	17380	16850	21950	11830	16890	17141.19	0.38	13924	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2307	-61.78	5.40	12	0.49	-276.00	3156.00	38900	20230404	-56.17	2940	20220928	479.93	38900	-56.17	20230404	4145	311.34	20230306	38900	-56.17	20230404	2940	479.93	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
27	20230828	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17110	220	2	1.30	1047280490	61071	42.57	17000	17380	16850	21950	11830	16890	17148.57	0.38	13942	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2315	-61.99	5.42	12	0.45	-276.00	3156.00	38900	20230404	-56.02	2940	20220928	481.97	38900	-56.02	20230404	4145	312.79	20230306	38900	-56.02	20230404	2940	481.97	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
28	20230828	140958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17110	220	2	1.30	956298210	55739	38.86	17000	17380	16850	21950	11830	16890	17156.72	0.38	13426	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2315	-61.99	5.42	12	0.41	-276.00	3156.00	38900	20230404	-56.02	2940	20220928	481.97	38900	-56.02	20230404	4145	312.79	20230306	38900	-56.02	20230404	2940	481.97	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
29	20230828	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17240	350	2	2.07	856600660	49939	34.81	17000	17380	16850	21950	11830	16890	17152.94	0.38	12079	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2333	-62.46	5.46	12	0.37	-276.00	3156.00	38900	20230404	-55.68	2940	20220928	486.39	38900	-55.68	20230404	4145	315.92	20230306	38900	-55.68	20230404	2940	486.39	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
30	20230828	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17130	240	2	1.42	772173290	45015	31.38	17000	17380	16850	21950	11830	16890	17153.69	0.38	10056	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2318	-62.07	5.43	12	0.33	-276.00	3156.00	38900	20230404	-55.96	2940	20220928	482.65	38900	-55.96	20230404	4145	313.27	20230306	38900	-55.96	20230404	2940	482.65	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
31	20230828	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17260	370	2	2.19	699521940	40789	28.43	17000	17380	16850	21950	11830	16890	17149.77	0.38	9054	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2335	-62.54	5.47	12	0.30	-276.00	3156.00	38900	20230404	-55.63	2940	20220928	487.07	38900	-55.63	20230404	4145	316.41	20230306	38900	-55.63	20230404	2940	487.07	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
32	20230828	100945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	310	2	1.84	483495670	28308	19.73	17000	17320	16850	21950	11830	16890	17079.82	0.38	5853	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2327	-62.32	5.45	12	0.21	-276.00	3156.00	38900	20230404	-55.78	2940	20220928	485.03	38900	-55.78	20230404	4145	314.96	20230306	38900	-55.78	20230404	2940	485.03	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
33	20230828	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	60	2	0.36	123574110	7289	5.08	17000	17290	16850	21950	11830	16890	16953.51	0.38	-3441	18403	17646	17243	16486	16083	17445	16285	68	5060	500	10130	10	1	13530910	2293	-61.41	5.37	12	0.05	-276.00	3156.00	38900	20230404	-56.43	2940	20220928	476.53	38900	-56.43	20230404	4145	308.93	20230306	38900	-56.43	20230404	2940	476.53	20220928	1.70	N	234920	500	67 억	51494	N	N	N	N
34	20230825	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	-730	5	-4.14	2463581990	143216	116.32	17200	18000	16840	22900	12340	17620	17201.98	0.49	-14584	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2285	-61.20	5.35	12	1.06	-276.00	3156.00	38900	20230404	-56.58	2940	20220928	474.49	38900	-56.58	20230404	4145	307.48	20230306	38900	-56.58	20230404	2940	474.49	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
35	20230825	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	-730	5	-4.14	2385537540	138596	112.57	17200	18000	16840	22900	12340	17620	17212.17	0.49	-13987	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2285	-61.20	5.35	12	1.02	-276.00	3156.00	38900	20230404	-56.58	2940	20220928	474.49	38900	-56.58	20230404	4145	307.48	20230306	38900	-56.58	20230404	2940	474.49	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
36	20230825	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	-690	5	-3.92	2236978440	129797	105.42	17200	18000	16840	22900	12340	17620	17234.44	0.49	-10789	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2291	-61.34	5.36	12	0.96	-276.00	3156.00	38900	20230404	-56.48	2940	20220928	475.85	38900	-56.48	20230404	4145	308.44	20230306	38900	-56.48	20230404	2940	475.85	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
37	20230825	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-540	5	-3.06	1952192910	112981	91.76	17200	18000	16920	22900	12340	17620	17278.95	0.49	-3793	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2311	-61.88	5.41	12	0.83	-276.00	3156.00	38900	20230404	-56.09	2940	20220928	480.95	38900	-56.09	20230404	4145	312.06	20230306	38900	-56.09	20230404	2940	480.95	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
38	20230825	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16960	-660	5	-3.75	1872236160	108275	87.94	17200	18000	16920	22900	12340	17620	17291.49	0.49	-2248	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2295	-61.45	5.37	12	0.80	-276.00	3156.00	38900	20230404	-56.40	2940	20220928	476.87	38900	-56.40	20230404	4145	309.17	20230306	38900	-56.40	20230404	2940	476.87	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
39	20230825	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	-520	5	-2.95	1772527530	102409	83.18	17200	18000	16920	22900	12340	17620	17308.32	0.49	-198	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2314	-61.96	5.42	12	0.76	-276.00	3156.00	38900	20230404	-56.04	2940	20220928	481.63	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2940	481.63	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
40	20230825	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	-560	5	-3.18	1229116140	70443	57.21	17200	18000	17000	22900	12340	17620	17448.38	0.49	274	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2308	-61.81	5.41	12	0.52	-276.00	3156.00	38900	20230404	-56.14	2940	20220928	480.27	38900	-56.14	20230404	4145	311.58	20230306	38900	-56.14	20230404	2940	480.27	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
41	20230825	090949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17890	270	2	1.53	282100190	16008	13.00	17200	18000	17200	22900	12340	17620	17622.45	0.49	-397	18280	17950	17330	17000	16380	18115	17165	68	5280	500	10570	10	1	13530910	2421	-64.82	5.67	12	0.12	-276.00	3156.00	38900	20230404	-54.01	2940	20220928	508.50	38900	-54.01	20230404	4145	331.60	20230306	38900	-54.01	20230404	2940	508.50	20220928	1.59	N	234920	500	67 억	66072	N	N	N	N
42	20230824	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17620	380	2	2.20	2100729480	121663	46.56	17240	17660	16710	22400	12070	17240	17266.75	0.41	10786	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2384	-63.84	5.58	12	0.90	-276.00	3156.00	38900	20230404	-54.70	2940	20220928	499.32	38900	-54.70	20230404	4145	325.09	20230306	38900	-54.70	20230404	2940	499.32	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
43	20230824	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17590	350	2	2.03	1991022180	115431	44.17	17240	17660	16710	22400	12070	17240	17248.59	0.41	11153	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2380	-63.73	5.57	12	0.85	-276.00	3156.00	38900	20230404	-54.78	2940	20220928	498.30	38900	-54.78	20230404	4145	324.37	20230306	38900	-54.78	20230404	2940	498.30	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
44	20230824	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	60	2	0.35	1534658480	89258	34.16	17240	17540	16710	22400	12070	17240	17193.50	0.41	4544	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2341	-62.68	5.48	12	0.66	-276.00	3156.00	38900	20230404	-55.53	2940	20220928	488.44	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2940	488.44	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
45	20230824	130948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17240	0	3	0.00	1378484400	80218	30.70	17240	17540	16710	22400	12070	17240	17184.21	0.41	3215	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2333	-62.46	5.46	12	0.59	-276.00	3156.00	38900	20230404	-55.68	2940	20220928	486.39	38900	-55.68	20230404	4145	315.92	20230306	38900	-55.68	20230404	2940	486.39	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
46	20230824	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17270	30	2	0.17	1275487520	74248	28.41	17240	17540	16710	22400	12070	17240	17178.73	0.41	3080	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2337	-62.57	5.47	12	0.55	-276.00	3156.00	38900	20230404	-55.60	2940	20220928	487.41	38900	-55.60	20230404	4145	316.65	20230306	38900	-55.60	20230404	2940	487.41	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
47	20230824	110947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	-40	5	-0.23	1097994560	63941	24.47	17240	17540	16710	22400	12070	17240	17171.97	0.41	804	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2327	-62.32	5.45	12	0.47	-276.00	3156.00	38900	20230404	-55.78	2940	20220928	485.03	38900	-55.78	20230404	4145	314.96	20230306	38900	-55.78	20230404	2940	485.03	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
48	20230824	100943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	60	2	0.35	883660570	51550	19.73	17240	17540	16710	22400	12070	17240	17141.78	0.41	-1244	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2341	-62.68	5.48	12	0.38	-276.00	3156.00	38900	20230404	-55.53	2940	20220928	488.44	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2940	488.44	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
49	20230824	090945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-160	5	-0.93	385477060	22685	8.68	17240	17540	16710	22400	12070	17240	16992.38	0.41	41	18906	18072	17536	16702	16166	17805	16435	68	5160	500	10340	10	1	13530910	2311	-61.88	5.41	12	0.17	-276.00	3156.00	38900	20230404	-56.09	2940	20220928	480.95	38900	-56.09	20230404	4145	312.06	20230306	38900	-56.09	20230404	2940	480.95	20220928	1.63	N	234920	500	67 억	55232	N	N	N	N
50	20230823	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17240	-660	5	-3.69	4489659740	257865	41.30	18100	18370	17000	23250	12530	17900	17410.96	0.84	-61068	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2333	-62.46	5.46	12	1.91	-276.00	3156.00	38900	20230404	-55.68	2940	20220928	486.39	38900	-55.68	20230404	4145	315.92	20230306	38900	-55.68	20230404	2940	486.39	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
51	20230823	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17250	-650	5	-3.63	4358563460	250256	40.08	18100	18370	17000	23250	12530	17900	17416.42	0.84	-58771	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2334	-62.50	5.47	12	1.85	-276.00	3156.00	38900	20230404	-55.66	2940	20220928	486.73	38900	-55.66	20230404	4145	316.16	20230306	38900	-55.66	20230404	2940	486.73	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
52	20230823	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-880	5	-4.92	4058303930	232798	37.28	18100	18370	17000	23250	12530	17900	17432.73	0.84	-56762	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2303	-61.67	5.39	12	1.72	-276.00	3156.00	38900	20230404	-56.25	2940	20220928	478.91	38900	-56.25	20230404	4145	310.62	20230306	38900	-56.25	20230404	2940	478.91	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
53	20230823	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	-720	5	-4.02	3765560230	215663	34.54	18100	18370	17010	23250	12530	17900	17460.39	0.84	-50817	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2325	-62.25	5.44	12	1.59	-276.00	3156.00	38900	20230404	-55.84	2940	20220928	484.35	38900	-55.84	20230404	4145	314.48	20230306	38900	-55.84	20230404	2940	484.35	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
54	20230823	120946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17290	-610	5	-3.41	3457738410	197756	31.67	18100	18370	17010	23250	12530	17900	17484.87	0.84	-44060	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2339	-62.64	5.48	12	1.46	-276.00	3156.00	38900	20230404	-55.55	2940	20220928	488.10	38900	-55.55	20230404	4145	317.13	20230306	38900	-55.55	20230404	2940	488.10	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
55	20230823	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17270	-630	5	-3.52	3179083760	181661	29.09	18100	18370	17010	23250	12530	17900	17500.09	0.84	-40512	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2337	-62.57	5.47	12	1.34	-276.00	3156.00	38900	20230404	-55.60	2940	20220928	487.41	38900	-55.60	20230404	4145	316.65	20230306	38900	-55.60	20230404	2940	487.41	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
56	20230823	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	-530	5	-2.96	2812730080	160525	25.71	18100	18370	17010	23250	12530	17900	17522.07	0.84	-37568	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2350	-62.93	5.50	12	1.19	-276.00	3156.00	38900	20230404	-55.35	2940	20220928	490.82	38900	-55.35	20230404	4145	319.06	20230306	38900	-55.35	20230404	2940	490.82	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
57	20230823	090949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17430	-470	5	-2.63	1438297890	81134	12.99	18100	18370	17010	23250	12530	17900	17727.44	0.84	-21676	20033	18966	17233	16166	14433	19500	16700	68	5350	500	10740	10	1	13530910	2358	-63.15	5.52	12	0.60	-276.00	3156.00	38900	20230404	-55.19	2940	20220928	492.86	38900	-55.19	20230404	4145	320.51	20230306	38900	-55.19	20230404	2940	492.86	20220928	1.63	N	234920	500	67 억	113525	N	N	N	N
58	20230822	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17900	1790	2	11.11	10680969830	611176	262.79	16390	18300	15500	20900	11280	16110	17475.58	0.49	51083	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2422	-64.86	5.67	12	4.52	-276.00	3156.00	38900	20230404	-53.98	2800	20220819	539.29	38900	-53.98	20230404	4145	331.85	20230306	38900	-53.98	20230404	2940	508.84	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
59	20230822	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17770	1660	2	10.30	10194214250	583939	251.08	16390	18300	15500	20900	11280	16110	17457.67	0.49	49581	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2404	-64.38	5.63	12	4.32	-276.00	3156.00	38900	20230404	-54.32	2800	20220819	534.64	38900	-54.32	20230404	4145	328.71	20230306	38900	-54.32	20230404	2940	504.42	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
60	20230822	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17400	1290	2	8.01	7837570960	451918	194.31	16390	18300	15500	20900	11280	16110	17342.91	0.49	51441	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2354	-63.04	5.51	12	3.34	-276.00	3156.00	38900	20230404	-55.27	2800	20220819	521.43	38900	-55.27	20230404	4145	319.78	20230306	38900	-55.27	20230404	2940	491.84	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
61	20230822	130934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	1260	2	7.82	7559662660	435893	187.42	16390	18300	15500	20900	11280	16110	17342.93	0.49	45310	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2350	-62.93	5.50	12	3.22	-276.00	3156.00	38900	20230404	-55.35	2800	20220819	520.36	38900	-55.35	20230404	4145	319.06	20230306	38900	-55.35	20230404	2940	490.82	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
62	20230822	120922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17460	1350	2	8.38	6916221500	398986	171.55	16390	18300	15500	20900	11280	16110	17334.50	0.49	43448	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2362	-63.26	5.53	12	2.95	-276.00	3156.00	38900	20230404	-55.12	2800	20220819	523.57	38900	-55.12	20230404	4145	321.23	20230306	38900	-55.12	20230404	2940	493.88	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
63	20230822	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17470	1360	2	8.44	6341114910	366010	157.37	16390	18300	15500	20900	11280	16110	17324.98	0.49	32620	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2364	-63.30	5.54	12	2.70	-276.00	3156.00	38900	20230404	-55.09	2800	20220819	523.93	38900	-55.09	20230404	4145	321.47	20230306	38900	-55.09	20230404	2940	494.22	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
64	20230822	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18020	1910	2	11.86	3635298910	212995	91.58	16390	18020	15500	20900	11280	16110	17067.53	0.49	15978	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2438	-65.29	5.71	12	1.57	-276.00	3156.00	38900	20230404	-53.68	2800	20220819	543.57	38900	-53.68	20230404	4145	334.74	20230306	38900	-53.68	20230404	2940	512.93	20220928	1.62	N	234920	500	67 억	65709	Y	N	N	N
65	20230822	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	-10	5	-0.06	303823360	18866	8.11	16390	16710	15500	20900	11280	16110	16104.28	0.49	-1560	17770	16940	16120	15290	14470	16530	14880	68	4790	500	9660	10	1	13530910	2178	-58.33	5.10	12	0.14	-276.00	3156.00	38900	20230404	-58.61	2800	20220819	475.00	38900	-58.61	20230404	4145	288.42	20230306	38900	-58.61	20230404	2940	447.62	20220928	1.62	N	234920	500	67 억	65709	N	N	N	N
66	20230821	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16110	-690	5	-4.11	3674540920	228596	21.45	16800	16950	15300	21800	11760	16800	16074.30	0.45	2864	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2180	-58.37	5.10	12	1.69	-276.00	3156.00	38900	20230404	-58.59	2750	20220818	485.82	38900	-58.59	20230404	4145	288.66	20230306	38900	-58.59	20230404	2940	447.96	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
67	20230821	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	-700	5	-4.17	3564979190	221804	20.81	16800	16950	15300	21800	11760	16800	16072.59	0.45	2090	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2178	-58.33	5.10	12	1.64	-276.00	3156.00	38900	20230404	-58.61	2750	20220818	485.45	38900	-58.61	20230404	4145	288.42	20230306	38900	-58.61	20230404	2940	447.62	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
68	20230821	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16340	-460	5	-2.74	3329198850	207263	19.45	16800	16950	15300	21800	11760	16800	16062.61	0.45	-300	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2211	-59.20	5.18	12	1.53	-276.00	3156.00	38900	20230404	-57.99	2750	20220818	494.18	38900	-57.99	20230404	4145	294.21	20230306	38900	-57.99	20230404	2940	455.78	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
69	20230821	130943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16280	-520	5	-3.10	3202893820	199530	18.72	16800	16950	15300	21800	11760	16800	16052.12	0.45	-1922	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2203	-58.99	5.16	12	1.47	-276.00	3156.00	38900	20230404	-58.15	2750	20220818	492.00	38900	-58.15	20230404	4145	292.76	20230306	38900	-58.15	20230404	2940	453.74	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
70	20230821	120940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	-610	5	-3.63	3068110080	191233	17.94	16800	16950	15300	21800	11760	16800	16043.76	0.45	-3383	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2191	-58.66	5.13	12	1.41	-276.00	3156.00	38900	20230404	-58.38	2750	20220818	488.73	38900	-58.38	20230404	4145	290.59	20230306	38900	-58.38	20230404	2940	450.68	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
71	20230821	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16580	-220	5	-1.31	2714694930	169512	15.91	16800	16950	15300	21800	11760	16800	16014.68	0.45	-6620	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2243	-60.07	5.25	12	1.25	-276.00	3156.00	38900	20230404	-57.38	2750	20220818	502.91	38900	-57.38	20230404	4145	300.00	20230306	38900	-57.38	20230404	2940	463.95	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
72	20230821	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	-580	5	-3.45	1968132810	124275	11.66	16800	16810	15300	21800	11760	16800	15836.77	0.45	-7870	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2195	-58.77	5.14	12	0.92	-276.00	3156.00	38900	20230404	-58.30	2750	20220818	489.82	38900	-58.30	20230404	4145	291.31	20230306	38900	-58.30	20230404	2940	451.70	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
73	20230821	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-1270	5	-7.56	899288750	56576	5.31	16800	16810	15300	21800	11760	16800	15894.93	0.45	-12010	20153	18476	17123	15446	14093	19315	16285	68	5000	500	10080	10	1	13530910	2101	-56.27	4.92	12	0.42	-276.00	3156.00	38900	20230404	-60.08	2750	20220818	464.73	38900	-60.08	20230404	4145	274.67	20230306	38900	-60.08	20230404	2940	428.23	20220928	1.64	N	234920	500	67 억	60564	N	N	N	N
74	20230818	160931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	1160	2	7.42	18528661910	1061803	91.26	15780	18800	15770	20300	10950	15640	17452.07	0.07	52651	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2273	-60.87	5.32	12	7.85	-276.00	3156.00	38900	20230404	-56.81	2750	20220818	510.91	38900	-56.81	20230404	4145	305.31	20230306	38900	-56.81	20230404	2750	510.91	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
75	20230818	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	1290	2	8.25	18266662660	1046258	89.92	15780	18800	15770	20300	10950	15640	17459.83	0.07	52171	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2291	-61.34	5.36	12	7.73	-276.00	3156.00	38900	20230404	-56.48	2750	20220818	515.64	38900	-56.48	20230404	4145	308.44	20230306	38900	-56.48	20230404	2750	515.64	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
76	20230818	140930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	1160	2	7.42	17595711660	1006412	86.50	15780	18800	15770	20300	10950	15640	17484.44	0.07	42344	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2273	-60.87	5.32	12	7.44	-276.00	3156.00	38900	20230404	-56.81	2750	20220818	510.91	38900	-56.81	20230404	4145	305.31	20230306	38900	-56.81	20230404	2750	510.91	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
77	20230818	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	1260	2	8.06	17021599580	972422	83.58	15780	18800	15770	20300	10950	15640	17505.20	0.07	36386	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2287	-61.23	5.35	12	7.19	-276.00	3156.00	38900	20230404	-56.56	2750	20220818	514.55	38900	-56.56	20230404	4145	307.72	20230306	38900	-56.56	20230404	2750	514.55	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
78	20230818	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	1800	2	11.51	15879813470	905755	77.85	15780	18800	15770	20300	10950	15640	17533.07	0.07	34893	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2360	-63.19	5.53	12	6.69	-276.00	3156.00	38900	20230404	-55.17	2750	20220818	534.18	38900	-55.17	20230404	4145	320.75	20230306	38900	-55.17	20230404	2750	534.18	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
79	20230818	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17990	2350	2	15.03	13908937910	793190	68.17	15780	18800	15770	20300	10950	15640	17536.52	0.07	31371	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2434	-65.18	5.70	12	5.86	-276.00	3156.00	38900	20230404	-53.75	2750	20220818	554.18	38900	-53.75	20230404	4145	334.02	20230306	38900	-53.75	20230404	2750	554.18	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
80	20230818	100931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17580	1940	2	12.40	9116690330	524605	45.09	15780	18800	15770	20300	10950	15640	17379.70	0.07	29394	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2379	-63.70	5.57	12	3.88	-276.00	3156.00	38900	20230404	-54.81	2750	20220818	539.27	38900	-54.81	20230404	4145	324.13	20230306	38900	-54.81	20230404	2750	539.27	20220818	1.65	N	234920	500	67 억	9970	N	N	N	N
81	20230818	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17350	1710	2	10.93	1465128470	88639	7.62	15780	17350	15770	20300	10950	15640	16533.72	0.07	15237	19426	17532	16266	14372	13106	18480	15320	68	4675	500	9380	10	1	13530910	2348	-62.86	5.50	12	0.66	-276.00	3156.00	38900	20230404	-55.40	2750	20220818	530.91	38900	-55.40	20230404	4145	318.58	20230306	38900	-55.40	20230404	2750	530.91	20220818	1.65	N	234920	500	67 억	9970	Y	N	N	N
82	20230817	160931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	1040	2	7.12	19346513190	1159696	1457.69	15300	18160	15000	18980	10220	14600	16683.24	0.09	-2233	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2116	-56.67	4.96	12	8.57	-276.00	3156.00	38900	20230404	-59.79	2750	20220818	468.73	38900	-59.79	20230404	4145	277.32	20230306	38900	-59.79	20230404	2750	468.73	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
83	20230817	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	1070	2	7.33	19112546440	1144723	1438.87	15300	18160	15000	18980	10220	14600	16696.22	0.09	-4613	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2120	-56.78	4.97	12	8.46	-276.00	3156.00	38900	20230404	-59.72	2750	20220818	469.82	38900	-59.72	20230404	4145	278.05	20230306	38900	-59.72	20230404	2750	469.82	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
84	20230817	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	1350	2	9.25	18575626740	1110594	1395.97	15300	18160	15000	18980	10220	14600	16725.85	0.09	-5992	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2158	-57.79	5.05	12	8.21	-276.00	3156.00	38900	20230404	-59.00	2750	20220818	480.00	38900	-59.00	20230404	4145	284.80	20230306	38900	-59.00	20230404	2750	480.00	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
85	20230817	130925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	1490	2	10.21	18096046580	1080581	1358.25	15300	18160	15000	18980	10220	14600	16746.59	0.09	-5086	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2177	-58.30	5.10	12	7.99	-276.00	3156.00	38900	20230404	-58.64	2750	20220818	485.09	38900	-58.64	20230404	4145	288.18	20230306	38900	-58.64	20230404	2750	485.09	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
86	20230817	120929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15940	1340	2	9.18	17470648590	1041330	1308.91	15300	18160	15000	18980	10220	14600	16777.25	0.09	-4782	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2157	-57.75	5.05	12	7.70	-276.00	3156.00	38900	20230404	-59.02	2750	20220818	479.64	38900	-59.02	20230404	4145	284.56	20230306	38900	-59.02	20230404	2750	479.64	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
87	20230817	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	1530	2	10.48	16566783970	985082	1238.21	15300	18160	15000	18980	10220	14600	16817.67	0.09	-4320	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2183	-58.44	5.11	12	7.28	-276.00	3156.00	38900	20230404	-58.53	2750	20220818	486.55	38900	-58.53	20230404	4145	289.14	20230306	38900	-58.53	20230404	2750	486.55	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
88	20230817	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16450	1850	2	12.67	5526419790	342449	430.44	15300	16820	15000	18980	10220	14600	16137.94	0.09	9433	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2226	-59.60	5.21	12	2.53	-276.00	3156.00	38900	20230404	-57.71	2750	20220818	498.18	38900	-57.71	20230404	4145	296.86	20230306	38900	-57.71	20230404	2750	498.18	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
89	20230817	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16210	1610	2	11.03	1824466570	111698	140.40	15300	16820	15000	18980	10220	14600	16333.92	0.09	-6861	15733	15166	14703	14136	13673	15450	14420	68	4380	500	8760	10	1	13530910	2193	-58.73	5.14	12	0.83	-276.00	3156.00	38900	20230404	-58.33	2750	20220818	489.45	38900	-58.33	20230404	4145	291.07	20230306	38900	-58.33	20230404	2750	489.45	20220818	1.76	N	234920	500	67 억	11865	N	N	N	N
90	20230816	160928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-60	5	-0.41	1167748030	79033	66.95	14550	15270	14240	19050	10270	14660	14775.63	0.14	-7567	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1976	-52.90	4.63	12	0.58	-276.00	3156.00	38900	20230404	-62.47	2750	20220818	430.91	38900	-62.47	20230404	4145	252.23	20230306	38900	-62.47	20230404	2750	430.91	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
91	20230816	150931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	-10	5	-0.07	1122916870	75963	64.35	14550	15270	14240	19050	10270	14660	14782.42	0.14	-7652	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1982	-53.08	4.64	12	0.56	-276.00	3156.00	38900	20230404	-62.34	2750	20220818	432.73	38900	-62.34	20230404	4145	253.44	20230306	38900	-62.34	20230404	2750	432.73	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
92	20230816	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	10	2	0.07	1018078720	68791	58.28	14550	15270	14240	19050	10270	14660	14799.59	0.14	-5799	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1985	-53.15	4.65	12	0.51	-276.00	3156.00	38900	20230404	-62.29	2750	20220818	433.45	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	2750	433.45	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
93	20230816	130925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14700	40	2	0.27	902243960	60895	51.59	14550	15270	14240	19050	10270	14660	14816.39	0.14	-3693	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1989	-53.26	4.66	12	0.45	-276.00	3156.00	38900	20230404	-62.21	2750	20220818	434.55	38900	-62.21	20230404	4145	254.64	20230306	38900	-62.21	20230404	2750	434.55	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
94	20230816	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14720	60	2	0.41	791483110	53450	45.28	14550	15270	14240	19050	10270	14660	14807.92	0.14	-4407	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1992	-53.33	4.66	12	0.40	-276.00	3156.00	38900	20230404	-62.16	2750	20220818	435.27	38900	-62.16	20230404	4145	255.13	20230306	38900	-62.16	20230404	2750	435.27	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
95	20230816	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14680	20	2	0.14	674390110	45483	38.53	14550	15270	14240	19050	10270	14660	14827.30	0.14	-3428	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1986	-53.19	4.65	12	0.34	-276.00	3156.00	38900	20230404	-62.26	2750	20220818	433.82	38900	-62.26	20230404	4145	254.16	20230306	38900	-62.26	20230404	2750	433.82	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
96	20230816	100929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14830	170	2	1.16	520178720	35032	29.68	14550	15270	14240	19050	10270	14660	14848.67	0.14	-1144	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	2007	-53.73	4.70	12	0.26	-276.00	3156.00	38900	20230404	-61.88	2750	20220818	439.27	38900	-61.88	20230404	4145	257.78	20230306	38900	-61.88	20230404	2750	439.27	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
97	20230816	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14660	0	3	0.00	84021690	5799	4.91	14550	14710	14240	19050	10270	14660	14489.00	0.14	982	15760	15210	14820	14270	13880	15015	14075	68	4390	500	8790	10	1	13530910	1984	-53.12	4.65	12	0.04	-276.00	3156.00	38900	20230404	-62.31	2750	20220818	433.09	38900	-62.31	20230404	4145	253.68	20230306	38900	-62.31	20230404	2750	433.09	20220818	1.74	N	234920	500	67 억	19429	N	N	N	N
98	20230814	160918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14660	-710	5	-4.62	1724659740	117722	101.73	15370	15370	14430	19980	10760	15370	14648.49	0.19	-6760	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1984	-53.12	4.65	12	0.87	-276.00	3156.00	38900	20230404	-62.31	2750	20220811	433.09	38900	-62.31	20230404	4145	253.68	20230306	38900	-62.31	20230404	2750	433.09	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
99	20230814	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	-700	5	-4.55	1682819960	114867	99.26	15370	15370	14430	19980	10760	15370	14648.33	0.19	-6723	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1985	-53.15	4.65	12	0.85	-276.00	3156.00	38900	20230404	-62.29	2750	20220811	433.45	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	2750	433.45	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
100	20230814	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-750	5	-4.88	1565631600	106867	92.35	15370	15370	14430	19980	10760	15370	14648.32	0.19	-6652	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1978	-52.97	4.63	12	0.79	-276.00	3156.00	38900	20230404	-62.42	2750	20220811	431.64	38900	-62.42	20230404	4145	252.71	20230306	38900	-62.42	20230404	2750	431.64	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
101	20230814	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14690	-680	5	-4.42	1471414010	100434	86.79	15370	15370	14430	19980	10760	15370	14648.47	0.19	-4266	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1988	-53.22	4.65	12	0.74	-276.00	3156.00	38900	20230404	-62.24	2750	20220811	434.18	38900	-62.24	20230404	4145	254.40	20230306	38900	-62.24	20230404	2750	434.18	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
102	20230814	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-770	5	-5.01	1348966230	92076	79.57	15370	15370	14430	19980	10760	15370	14648.29	0.19	-2221	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1976	-52.90	4.63	12	0.68	-276.00	3156.00	38900	20230404	-62.47	2750	20220811	430.91	38900	-62.47	20230404	4145	252.23	20230306	38900	-62.47	20230404	2750	430.91	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
103	20230814	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14580	-790	5	-5.14	1081002080	73708	63.70	15370	15370	14430	19980	10760	15370	14663.22	0.19	-3258	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1973	-52.83	4.62	12	0.54	-276.00	3156.00	38900	20230404	-62.52	2750	20220811	430.18	38900	-62.52	20230404	4145	251.75	20230306	38900	-62.52	20230404	2750	430.18	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
104	20230814	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	-820	5	-5.34	865117100	58888	50.89	15370	15370	14430	19980	10760	15370	14687.52	0.19	-5437	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1969	-52.72	4.61	12	0.44	-276.00	3156.00	38900	20230404	-62.60	2750	20220811	429.09	38900	-62.60	20230404	4145	251.03	20230306	38900	-62.60	20230404	2750	429.09	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
105	20230814	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14630	-740	5	-4.81	298634100	20200	17.46	15370	15370	14430	19980	10760	15370	14775.30	0.19	-1034	16343	15856	15513	15026	14683	16100	15270	68	4610	500	9220	10	1	13530910	1980	-53.01	4.64	12	0.15	-276.00	3156.00	38900	20230404	-62.39	2750	20220811	432.00	38900	-62.39	20230404	4145	252.96	20230306	38900	-62.39	20230404	2750	432.00	20220818	1.75	N	234920	500	67 억	26189	N	N	N	N
106	20230811	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	200	2	1.32	1749732970	113467	119.64	15170	16000	15170	19720	10620	15170	15420.65	0.12	9881	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2080	-55.69	4.87	12	0.84	-276.00	3156.00	38900	20230404	-60.49	2720	20220810	465.07	38900	-60.49	20230404	4145	270.81	20230306	38900	-60.49	20230404	2750	458.91	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
107	20230811	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	200	2	1.32	1723117020	111735	117.81	15170	16000	15170	19720	10620	15170	15421.46	0.12	10075	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2080	-55.69	4.87	12	0.83	-276.00	3156.00	38900	20230404	-60.49	2720	20220810	465.07	38900	-60.49	20230404	4145	270.81	20230306	38900	-60.49	20230404	2750	458.91	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
108	20230811	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	380	2	2.50	1578053960	102322	107.89	15170	16000	15170	19720	10620	15170	15422.43	0.12	10931	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2104	-56.34	4.93	12	0.76	-276.00	3156.00	38900	20230404	-60.03	2720	20220810	471.69	38900	-60.03	20230404	4145	275.15	20230306	38900	-60.03	20230404	2750	465.45	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
109	20230811	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	250	2	1.65	1442627780	93529	98.62	15170	16000	15170	19720	10620	15170	15424.39	0.12	8531	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2086	-55.87	4.89	12	0.69	-276.00	3156.00	38900	20230404	-60.36	2720	20220810	466.91	38900	-60.36	20230404	4145	272.01	20230306	38900	-60.36	20230404	2750	460.73	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
110	20230811	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15330	160	2	1.05	1295837860	83967	88.53	15170	16000	15170	19720	10620	15170	15432.70	0.12	4923	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2074	-55.54	4.86	12	0.62	-276.00	3156.00	38900	20230404	-60.59	2720	20220810	463.60	38900	-60.59	20230404	4145	269.84	20230306	38900	-60.59	20230404	2750	457.45	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
111	20230811	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	110	2	0.73	1146371060	74206	78.24	15170	16000	15170	19720	10620	15170	15448.50	0.12	3704	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2068	-55.36	4.84	12	0.55	-276.00	3156.00	38900	20230404	-60.72	2720	20220810	461.76	38900	-60.72	20230404	4145	268.64	20230306	38900	-60.72	20230404	2750	455.64	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
112	20230811	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	130	2	0.86	953528130	61554	64.90	15170	16000	15170	19720	10620	15170	15490.92	0.12	3246	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2070	-55.43	4.85	12	0.45	-276.00	3156.00	38900	20230404	-60.67	2720	20220810	462.50	38900	-60.67	20230404	4145	269.12	20230306	38900	-60.67	20230404	2750	456.36	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
113	20230811	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	330	2	2.18	199668000	12942	13.65	15170	16000	15170	19720	10620	15170	15427.91	0.12	404	16330	15750	15420	14840	14510	15585	14675	68	4550	500	9100	10	1	13530910	2097	-56.16	4.91	12	0.10	-276.00	3156.00	38900	20230404	-60.15	2720	20220810	469.85	38900	-60.15	20230404	4145	273.94	20230306	38900	-60.15	20230404	2750	463.64	20220811	1.75	N	234920	500	67 억	16308	N	N	N	N
114	20230810	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	-540	5	-3.44	1436499390	94299	84.92	16000	16000	15090	20400	11000	15710	15233.47	0.16	-5117	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2053	-54.96	4.81	12	0.70	-276.00	3156.00	38900	20230404	-61.00	2720	20220810	457.72	38900	-61.00	20230404	4145	265.98	20230306	38900	-61.00	20230404	2720	457.72	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
115	20230810	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	-560	5	-3.56	1384235970	90851	81.82	16000	16000	15090	20400	11000	15710	15236.33	0.16	-5037	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2050	-54.89	4.80	12	0.67	-276.00	3156.00	38900	20230404	-61.05	2720	20220810	456.99	38900	-61.05	20230404	4145	265.50	20230306	38900	-61.05	20230404	2720	456.99	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
116	20230810	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15180	-530	5	-3.37	1257602580	82499	74.30	16000	16000	15090	20400	11000	15710	15243.85	0.16	-4272	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2054	-55.00	4.81	12	0.61	-276.00	3156.00	38900	20230404	-60.98	2720	20220810	458.09	38900	-60.98	20230404	4145	266.22	20230306	38900	-60.98	20230404	2720	458.09	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
117	20230810	130841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15130	-580	5	-3.69	1186956500	77840	70.10	16000	16000	15090	20400	11000	15710	15248.67	0.16	-3944	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2047	-54.82	4.79	12	0.58	-276.00	3156.00	38900	20230404	-61.11	2720	20220810	456.25	38900	-61.11	20230404	4145	265.02	20230306	38900	-61.11	20230404	2720	456.25	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
118	20230810	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	-590	5	-3.76	1055424860	69145	62.27	16000	16000	15100	20400	11000	15710	15263.94	0.16	-2956	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2046	-54.78	4.79	12	0.51	-276.00	3156.00	38900	20230404	-61.13	2720	20220810	455.88	38900	-61.13	20230404	4145	264.78	20230306	38900	-61.13	20230404	2720	455.88	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
119	20230810	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	-480	5	-3.06	819598240	53578	48.25	16000	16000	15100	20400	11000	15710	15297.29	0.16	-2330	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2061	-55.18	4.83	12	0.40	-276.00	3156.00	38900	20230404	-60.85	2720	20220810	459.93	38900	-60.85	20230404	4145	267.43	20230306	38900	-60.85	20230404	2720	459.93	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
120	20230810	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-470	5	-2.99	648555230	42361	38.15	16000	16000	15100	20400	11000	15710	15310.20	0.16	-1956	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2062	-55.22	4.83	12	0.31	-276.00	3156.00	38900	20230404	-60.82	2720	20220810	460.29	38900	-60.82	20230404	4145	267.67	20230306	38900	-60.82	20230404	2720	460.29	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
121	20230810	090902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	-500	5	-3.18	256179540	16587	14.94	16000	16000	15100	20400	11000	15710	15444.60	0.16	-6781	16570	16140	15670	15240	14770	16355	15455	68	4700	500	9420	10	1	13530910	2058	-55.11	4.82	12	0.12	-276.00	3156.00	38900	20230404	-60.90	2720	20220810	459.19	38900	-60.90	20230404	4145	266.95	20230306	38900	-60.90	20230404	2720	459.19	20220810	1.76	N	234920	500	67 억	21430	N	N	N	N
122	20230809	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15710	440	2	2.88	1717444830	109921	64.40	15530	16100	15200	19850	10690	15270	15624.23	0.07	12111	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2126	-56.92	4.98	12	0.81	-276.00	3156.00	38900	20230404	-59.61	2710	20220808	479.70	38900	-59.61	20230404	4145	279.01	20230306	38900	-59.61	20230404	2720	477.57	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
123	20230809	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	260	2	1.70	1673353380	107100	62.75	15530	16100	15200	19850	10690	15270	15624.25	0.07	11831	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2101	-56.27	4.92	12	0.79	-276.00	3156.00	38900	20230404	-60.08	2710	20220808	473.06	38900	-60.08	20230404	4145	274.67	20230306	38900	-60.08	20230404	2720	470.96	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
124	20230809	140837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	290	2	1.90	1553146010	99370	58.22	15530	16100	15200	19850	10690	15270	15629.96	0.07	9452	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2105	-56.38	4.93	12	0.73	-276.00	3156.00	38900	20230404	-60.00	2710	20220808	474.17	38900	-60.00	20230404	4145	275.39	20230306	38900	-60.00	20230404	2720	472.06	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
125	20230809	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	210	2	1.38	1449125810	92643	54.28	15530	16100	15200	19850	10690	15270	15642.08	0.07	7971	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2095	-56.09	4.90	12	0.68	-276.00	3156.00	38900	20230404	-60.21	2710	20220808	471.22	38900	-60.21	20230404	4145	273.46	20230306	38900	-60.21	20230404	2720	469.12	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
126	20230809	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15460	190	2	1.24	1341780400	85705	50.22	15530	16100	15200	19850	10690	15270	15655.85	0.07	7290	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2092	-56.01	4.90	12	0.63	-276.00	3156.00	38900	20230404	-60.26	2710	20220808	470.48	38900	-60.26	20230404	4145	272.98	20230306	38900	-60.26	20230404	2720	468.38	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
127	20230809	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15490	220	2	1.44	1147846440	73199	42.89	15530	16100	15200	19850	10690	15270	15681.23	0.07	5690	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2096	-56.12	4.91	12	0.54	-276.00	3156.00	38900	20230404	-60.18	2710	20220808	471.59	38900	-60.18	20230404	4145	273.70	20230306	38900	-60.18	20230404	2720	469.49	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
128	20230809	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	430	2	2.82	665655220	42725	25.03	15530	15930	15200	19850	10690	15270	15580.07	0.07	5853	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2124	-56.88	4.97	12	0.32	-276.00	3156.00	38900	20230404	-59.64	2710	20220808	479.34	38900	-59.64	20230404	4145	278.77	20230306	38900	-59.64	20230404	2720	477.21	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
129	20230809	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	290	2	1.90	115652140	7467	4.38	15530	15610	15400	19850	10690	15270	15488.73	0.07	1471	16723	15996	15523	14796	14323	15760	14560	68	4580	500	9160	10	1	13530910	2105	-56.38	4.93	12	0.06	-276.00	3156.00	38900	20230404	-60.00	2710	20220808	474.17	38900	-60.00	20230404	4145	275.39	20230306	38900	-60.00	20230404	2720	472.06	20220810	1.81	N	234920	500	67 억	9676	N	N	N	N
130	20230808	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15270	-980	5	-6.03	2636916740	170296	28.99	16250	16250	15050	21100	11380	16250	15484.18	0.12	-7080	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2066	-55.33	4.84	12	1.26	-276.00	3156.00	38900	20230404	-60.75	2710	20220808	463.47	38900	-60.75	20230404	4145	268.40	20230306	38900	-60.75	20230404	2710	463.47	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
131	20230808	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15290	-960	5	-5.91	2570343490	165936	28.25	16250	16250	15050	21100	11380	16250	15489.81	0.12	-7550	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2069	-55.40	4.84	12	1.23	-276.00	3156.00	38900	20230404	-60.69	2710	20220808	464.21	38900	-60.69	20230404	4145	268.88	20230306	38900	-60.69	20230404	2710	464.21	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
132	20230808	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	-860	5	-5.29	2221909540	143174	24.37	16250	16250	15050	21100	11380	16250	15518.77	0.12	-5871	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2082	-55.76	4.88	12	1.06	-276.00	3156.00	38900	20230404	-60.44	2710	20220808	467.90	38900	-60.44	20230404	4145	271.29	20230306	38900	-60.44	20230404	2710	467.90	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
133	20230808	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	-840	5	-5.17	2059154730	132588	22.57	16250	16250	15050	21100	11380	16250	15530.29	0.12	-4612	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2085	-55.83	4.88	12	0.98	-276.00	3156.00	38900	20230404	-60.39	2710	20220808	468.63	38900	-60.39	20230404	4145	271.77	20230306	38900	-60.39	20230404	2710	468.63	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
134	20230808	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	-800	5	-4.92	1883098850	121187	20.63	16250	16250	15050	21100	11380	16250	15538.58	0.12	-4227	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2091	-55.98	4.90	12	0.90	-276.00	3156.00	38900	20230404	-60.28	2710	20220808	470.11	38900	-60.28	20230404	4145	272.74	20230306	38900	-60.28	20230404	2710	470.11	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
135	20230808	110831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	-590	5	-3.63	1581820230	101839	17.33	16250	16250	15050	21100	11380	16250	15532.31	0.12	-438	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2119	-56.74	4.96	12	0.75	-276.00	3156.00	38900	20230404	-59.74	2710	20220808	477.86	38900	-59.74	20230404	4145	277.80	20230306	38900	-59.74	20230404	2710	477.86	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
136	20230808	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15520	-730	5	-4.49	1288710960	83151	14.15	16250	16250	15050	21100	11380	16250	15498.13	0.12	104	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2100	-56.23	4.92	12	0.61	-276.00	3156.00	38900	20230404	-60.10	2710	20220808	472.69	38900	-60.10	20230404	4145	274.43	20230306	38900	-60.10	20230404	2710	472.69	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
137	20230808	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-900	5	-5.54	467697090	29835	5.08	16250	16250	15100	21100	11380	16250	15675.45	0.12	3971	18610	17430	16400	15220	14190	18020	15810	68	4860	500	9750	10	1	13530910	2077	-55.62	4.86	12	0.22	-276.00	3156.00	38900	20230404	-60.54	2710	20220808	466.42	38900	-60.54	20230404	4145	270.33	20230306	38900	-60.54	20230404	2710	466.42	20220808	1.82	N	234920	500	67 억	15828	N	N	N	N
138	20230807	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	990	2	6.49	9698108460	586045	317.47	15520	17580	15370	19830	10690	15260	16548.49	0.36	-32567	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2199	-58.88	5.15	12	4.33	-276.00	3156.00	38900	20230404	-58.23	2710	20220804	499.63	38900	-58.23	20230404	4145	292.04	20230306	38900	-58.23	20230404	2710	499.63	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
139	20230807	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16170	910	2	5.96	9530683350	575720	311.88	15520	17580	15370	19830	10690	15260	16554.37	0.36	-33361	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2188	-58.59	5.12	12	4.25	-276.00	3156.00	38900	20230404	-58.43	2710	20220804	496.68	38900	-58.43	20230404	4145	290.11	20230306	38900	-58.43	20230404	2710	496.68	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
140	20230807	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	710	2	4.65	9025668080	544526	294.98	15520	17580	15370	19830	10690	15260	16575.27	0.36	-37545	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2161	-57.86	5.06	12	4.02	-276.00	3156.00	38900	20230404	-58.95	2710	20220804	489.30	38900	-58.95	20230404	4145	285.28	20230306	38900	-58.95	20230404	2710	489.30	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
141	20230807	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	710	2	4.65	8586299190	517162	280.16	15520	17580	15370	19830	10690	15260	16602.73	0.36	-37933	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2161	-57.86	5.06	12	3.82	-276.00	3156.00	38900	20230404	-58.95	2710	20220804	489.30	38900	-58.95	20230404	4145	285.28	20230306	38900	-58.95	20230404	2710	489.30	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
142	20230807	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15960	700	2	4.59	8303266440	499464	270.57	15520	17580	15370	19830	10690	15260	16624.35	0.36	-34059	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2160	-57.83	5.06	12	3.69	-276.00	3156.00	38900	20230404	-58.97	2710	20220804	488.93	38900	-58.97	20230404	4145	285.04	20230306	38900	-58.97	20230404	2710	488.93	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
143	20230807	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16160	900	2	5.90	7922817510	475771	257.73	15520	17580	15370	19830	10690	15260	16652.59	0.36	-31220	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2187	-58.55	5.12	12	3.52	-276.00	3156.00	38900	20230404	-58.46	2710	20220804	496.31	38900	-58.46	20230404	4145	289.87	20230306	38900	-58.46	20230404	2710	496.31	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
144	20230807	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	1150	2	7.54	7080726990	424015	229.70	15520	17580	15370	19830	10690	15260	16699.24	0.36	-34687	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2220	-59.46	5.20	12	3.13	-276.00	3156.00	38900	20230404	-57.81	2710	20220804	505.54	38900	-57.81	20230404	4145	295.90	20230306	38900	-57.81	20230404	2710	505.54	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
145	20230807	090835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16970	1710	2	11.21	2394355170	143895	77.95	15520	17580	15370	19830	10690	15260	16639.60	0.36	-14006	16153	15706	15353	14906	14553	15530	14730	68	4570	500	9150	10	1	13530910	2296	-61.49	5.38	12	1.06	-276.00	3156.00	38900	20230404	-56.38	2710	20220804	526.20	38900	-56.38	20230404	4145	309.41	20230306	38900	-56.38	20230404	2710	526.20	20220808	1.85	N	234920	500	67 억	49254	N	N	N	N
146	20230804	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-350	5	-2.24	2809075700	182627	69.23	15660	15800	15000	20250	10930	15610	15381.69	0.64	-36796	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2065	-55.29	4.84	12	1.35	-276.00	3156.00	38900	20230404	-60.77	2700	20220803	465.19	38900	-60.77	20230404	4145	268.15	20230306	38900	-60.77	20230404	2710	463.10	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
147	20230804	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-240	5	-1.54	2679692210	174168	66.02	15660	15800	15000	20250	10930	15610	15385.65	0.64	-33629	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2080	-55.69	4.87	12	1.29	-276.00	3156.00	38900	20230404	-60.49	2700	20220803	469.26	38900	-60.49	20230404	4145	270.81	20230306	38900	-60.49	20230404	2710	467.16	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
148	20230804	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	-220	5	-1.41	2386583510	155183	58.82	15660	15800	15000	20250	10930	15610	15379.13	0.64	-26449	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2082	-55.76	4.88	12	1.15	-276.00	3156.00	38900	20230404	-60.44	2700	20220803	470.00	38900	-60.44	20230404	4145	271.29	20230306	38900	-60.44	20230404	2710	467.90	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
149	20230804	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	-220	5	-1.41	2235437000	145364	55.10	15660	15800	15000	20250	10930	15610	15378.17	0.64	-25931	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2082	-55.76	4.88	12	1.07	-276.00	3156.00	38900	20230404	-60.44	2700	20220803	470.00	38900	-60.44	20230404	4145	271.29	20230306	38900	-60.44	20230404	2710	467.90	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
150	20230804	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	-180	5	-1.15	1982517070	128868	48.85	15660	15800	15000	20250	10930	15610	15384.06	0.64	-17732	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2088	-55.91	4.89	12	0.95	-276.00	3156.00	38900	20230404	-60.33	2700	20220803	471.48	38900	-60.33	20230404	4145	272.26	20230306	38900	-60.33	20230404	2710	469.37	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
151	20230804	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-240	5	-1.54	1548343460	100913	38.25	15660	15690	15000	20250	10930	15610	15343.30	0.64	-14361	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2080	-55.69	4.87	12	0.75	-276.00	3156.00	38900	20230404	-60.49	2700	20220803	469.26	38900	-60.49	20230404	4145	270.81	20230306	38900	-60.49	20230404	2710	467.16	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
152	20230804	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	-200	5	-1.28	1210637170	78933	29.92	15660	15690	15000	20250	10930	15610	15337.46	0.64	-9636	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2085	-55.83	4.88	12	0.58	-276.00	3156.00	38900	20230404	-60.39	2700	20220803	470.74	38900	-60.39	20230404	4145	271.77	20230306	38900	-60.39	20230404	2710	468.63	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
153	20230804	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15160	-450	5	-2.88	325277850	21295	8.07	15660	15690	15000	20250	10930	15610	15274.53	0.64	-2371	17683	16646	16123	15086	14563	16385	14825	68	4660	500	9360	10	1	13530910	2051	-54.93	4.80	12	0.16	-276.00	3156.00	38900	20230404	-61.03	2700	20220803	461.48	38900	-61.03	20230404	4145	265.74	20230306	38900	-61.03	20230404	2710	459.41	20220804	1.83	N	234920	500	67 억	86050	N	N	N	N
154	20230803	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	-1550	5	-9.03	4199488900	260652	72.56	17160	17160	15600	22300	12020	17160	16110.62	0.72	-11102	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2112	-56.56	4.95	12	1.93	-276.00	3156.00	38900	20230404	-59.87	2695	20220802	479.22	38900	-59.87	20230404	4145	276.60	20230306	38900	-59.87	20230404	2700	478.15	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
155	20230803	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-1480	5	-8.62	3901865790	241624	67.26	17160	17160	15600	22300	12020	17160	16147.17	0.72	-10533	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2122	-56.81	4.97	12	1.79	-276.00	3156.00	38900	20230404	-59.69	2695	20220802	481.82	38900	-59.69	20230404	4145	278.29	20230306	38900	-59.69	20230404	2700	480.74	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
156	20230803	140819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	-1500	5	-8.74	3386764260	208768	58.11	17160	17160	15630	22300	12020	17160	16221.19	0.72	-9252	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2119	-56.74	4.96	12	1.54	-276.00	3156.00	38900	20230404	-59.74	2695	20220802	481.08	38900	-59.74	20230404	4145	277.80	20230306	38900	-59.74	20230404	2700	480.00	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
157	20230803	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-1240	5	-7.23	2855761560	175306	48.80	17160	17160	15750	22300	12020	17160	16288.57	0.72	2525	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2154	-57.68	5.04	12	1.30	-276.00	3156.00	38900	20230404	-59.07	2695	20220802	490.72	38900	-59.07	20230404	4145	284.08	20230306	38900	-59.07	20230404	2700	489.63	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
158	20230803	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	-1210	5	-7.05	2433041580	148721	41.40	17160	17160	15800	22300	12020	17160	16358.06	0.72	-1185	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2158	-57.79	5.05	12	1.10	-276.00	3156.00	38900	20230404	-59.00	2695	20220802	491.84	38900	-59.00	20230404	4145	284.80	20230306	38900	-59.00	20230404	2700	490.74	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
159	20230803	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	-1030	5	-6.00	2116022800	128863	35.87	17160	17160	15900	22300	12020	17160	16418.89	0.72	-4714	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2183	-58.44	5.11	12	0.95	-276.00	3156.00	38900	20230404	-58.53	2695	20220802	498.52	38900	-58.53	20230404	4145	289.14	20230306	38900	-58.53	20230404	2700	497.41	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
160	20230803	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	-810	5	-4.72	1347665380	81408	22.66	17160	17160	16180	22300	12020	17160	16552.08	0.72	3738	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2212	-59.24	5.18	12	0.60	-276.00	3156.00	38900	20230404	-57.97	2695	20220802	506.68	38900	-57.97	20230404	4145	294.45	20230306	38900	-57.97	20230404	2700	505.56	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
161	20230803	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	-850	5	-4.95	632836150	37971	10.57	17160	17160	16180	22300	12020	17160	16662.13	0.72	-6313	18733	17946	17373	16586	16013	17660	16300	68	5140	500	10290	10	1	13530910	2207	-59.09	5.17	12	0.28	-276.00	3156.00	38900	20230404	-58.07	2695	20220802	505.19	38900	-58.07	20230404	4145	293.49	20230306	38900	-58.07	20230404	2700	504.07	20220803	1.79	N	234920	500	67 억	97318	N	N	N	N
162	20230802	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	-1020	5	-5.61	6187804440	355897	61.75	17880	18160	16800	23600	12730	18180	17385.97	0.64	10762	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2322	-62.17	5.44	12	2.63	-276.00	3156.00	38900	20230404	-55.89	2675	20220801	541.50	38900	-55.89	20230404	4145	313.99	20230306	38900	-55.89	20230404	2695	536.73	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
163	20230802	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17170	-1010	5	-5.56	5959200620	342582	59.44	17880	18160	16800	23600	12730	18180	17393.79	0.64	12196	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2323	-62.21	5.44	12	2.53	-276.00	3156.00	38900	20230404	-55.86	2675	20220801	541.87	38900	-55.86	20230404	4145	314.23	20230306	38900	-55.86	20230404	2695	537.11	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
164	20230802	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	-1170	5	-6.44	5249310470	300808	52.19	17880	18160	17000	23600	12730	18180	17449.46	0.64	15857	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2302	-61.63	5.39	12	2.22	-276.00	3156.00	38900	20230404	-56.27	2675	20220801	535.89	38900	-56.27	20230404	4145	310.37	20230306	38900	-56.27	20230404	2695	531.17	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
165	20230802	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	-880	5	-4.84	4741247350	271106	47.04	17880	18160	17010	23600	12730	18180	17487.23	0.64	13553	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2341	-62.68	5.48	12	2.00	-276.00	3156.00	38900	20230404	-55.53	2675	20220801	546.73	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2695	541.93	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
166	20230802	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17350	-830	5	-4.57	4479203850	255904	44.40	17880	18160	17010	23600	12730	18180	17502.10	0.64	15123	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2348	-62.86	5.50	12	1.89	-276.00	3156.00	38900	20230404	-55.40	2675	20220801	548.60	38900	-55.40	20230404	4145	318.58	20230306	38900	-55.40	20230404	2695	543.78	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
167	20230802	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17470	-710	5	-3.91	4090564160	233424	40.50	17880	18160	17010	23600	12730	18180	17522.74	0.64	11317	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2364	-63.30	5.54	12	1.73	-276.00	3156.00	38900	20230404	-55.09	2675	20220801	553.08	38900	-55.09	20230404	4145	321.47	20230306	38900	-55.09	20230404	2695	548.24	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
168	20230802	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17830	-350	5	-1.93	3341204450	190658	33.08	17880	18160	17010	23600	12730	18180	17522.84	0.64	16228	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2413	-64.60	5.65	12	1.41	-276.00	3156.00	38900	20230404	-54.16	2675	20220801	566.54	38900	-54.16	20230404	4145	330.16	20230306	38900	-54.16	20230404	2695	561.60	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
169	20230802	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	-980	5	-5.39	1301411530	74548	12.93	17880	18000	17080	23600	12730	18180	17452.39	0.64	-5821	20786	19482	18796	17492	16806	19140	17150	68	5435	500	10900	10	1	13530910	2327	-62.32	5.45	12	0.55	-276.00	3156.00	38900	20230404	-55.78	2675	20220801	542.99	38900	-55.78	20230404	4145	314.96	20230306	38900	-55.78	20230404	2695	538.22	20220802	1.70	N	234920	500	67 억	86560	N	N	N	N
170	20230801	160814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	-1450	5	-7.39	10925065020	568561	27.46	19850	20100	18110	25500	13750	19630	19217.58	0.26	50435	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2460	-65.87	5.76	12	4.20	-276.00	3156.00	38900	20230404	-53.26	2670	20220729	580.90	38900	-53.26	20230404	4145	338.60	20230306	38900	-53.26	20230404	2675	579.63	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
171	20230801	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18350	-1280	5	-6.52	10293942190	533913	25.79	19850	20100	18110	25500	13750	19630	19279.88	0.26	46239	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2483	-66.49	5.81	12	3.95	-276.00	3156.00	38900	20230404	-52.83	2670	20220729	587.27	38900	-52.83	20230404	4145	342.70	20230306	38900	-52.83	20230404	2675	585.98	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
172	20230801	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18970	-660	5	-3.36	8652959000	445077	21.50	19850	20100	18600	25500	13750	19630	19441.29	0.26	46791	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2567	-68.73	6.01	12	3.29	-276.00	3156.00	38900	20230404	-51.23	2670	20220729	610.49	38900	-51.23	20230404	4145	357.66	20230306	38900	-51.23	20230404	2675	609.16	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
173	20230801	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19390	-240	5	-1.22	7722823010	395870	19.12	19850	20100	18980	25500	13750	19630	19508.34	0.26	41166	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2624	-70.25	6.14	12	2.93	-276.00	3156.00	38900	20230404	-50.15	2670	20220729	626.22	38900	-50.15	20230404	4145	367.79	20230306	38900	-50.15	20230404	2675	624.86	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
174	20230801	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19550	-80	5	-0.41	7138581040	365699	17.67	19850	20100	18980	25500	13750	19630	19520.23	0.26	40929	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2645	-70.83	6.19	12	2.70	-276.00	3156.00	38900	20230404	-49.74	2670	20220729	632.21	38900	-49.74	20230404	4145	371.65	20230306	38900	-49.74	20230404	2675	630.84	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
175	20230801	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19470	-160	5	-0.82	6607094750	338353	16.34	19850	20100	18980	25500	13750	19630	19527.08	0.26	38068	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2634	-70.54	6.17	12	2.50	-276.00	3156.00	38900	20230404	-49.95	2670	20220729	629.21	38900	-49.95	20230404	4145	369.72	20230306	38900	-49.95	20230404	2675	627.85	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
176	20230801	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19760	130	2	0.66	5015913110	256339	12.38	19850	20100	19080	25500	13750	19630	19567.38	0.26	20880	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2674	-71.59	6.26	12	1.89	-276.00	3156.00	38900	20230404	-49.20	2670	20220729	640.07	38900	-49.20	20230404	4145	376.72	20230306	38900	-49.20	20230404	2675	638.69	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N
177	20230801	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19280	-350	5	-1.78	1659197720	85215	4.12	19850	19850	19080	25500	13750	19630	19469.84	0.26	4336	24043	21836	20193	17986	16343	21015	17165	68	5875	500	11770	10	1	13530910	2609	-69.86	6.11	12	0.63	-276.00	3156.00	38900	20230404	-50.44	2670	20220729	622.10	38900	-50.44	20230404	4145	365.14	20230306	38900	-50.44	20230404	2675	620.75	20220801	1.85	N	234920	500	67 억	35825	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History