KissMeData/273640/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17650	-250	5	-1.40	519934720	29227	95.36	18140	18140	17650	23250	12530	17900	17790.14	0.55	-7462	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1935	15.20	3.26	12	0.27	1161.00	5419.00	25650	20230419	-31.19	14450	20220930	22.15	25650	-31.19	20230419	17080	3.34	20230817	25650	-31.19	20230419	14450	22.15	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
3	20230831	151350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17710	-190	5	-1.06	486612280	27341	89.21	18140	18140	17690	23250	12530	17900	17797.90	0.55	-7552	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1942	15.25	3.27	12	0.25	1161.00	5419.00	25650	20230419	-30.96	14450	20220930	22.56	25650	-30.96	20230419	17080	3.69	20230817	25650	-30.96	20230419	14450	22.56	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
4	20230831	141504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17810	-90	5	-0.50	366122760	20546	67.04	18140	18140	17710	23250	12530	17900	17819.66	0.55	-6615	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1953	15.34	3.29	12	0.19	1161.00	5419.00	25650	20230419	-30.57	14450	20220930	23.25	25650	-30.57	20230419	17080	4.27	20230817	25650	-30.57	20230419	14450	23.25	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
5	20230831	131428	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17730	-170	5	-0.95	316146910	17732	57.86	18140	18140	17730	23250	12530	17900	17829.17	0.55	-6532	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1944	15.27	3.27	12	0.16	1161.00	5419.00	25650	20230419	-30.88	14450	20220930	22.70	25650	-30.88	20230419	17080	3.81	20230817	25650	-30.88	20230419	14450	22.70	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
6	20230831	121519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-50	5	-0.28	214718390	12026	39.24	18140	18140	17780	23250	12530	17900	17854.51	0.55	-4729	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1957	15.37	3.29	12	0.11	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17080	4.51	20230817	25650	-30.41	20230419	14450	23.53	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
7	20230831	111950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17810	-90	5	-0.50	176773390	9895	32.29	18140	18140	17790	23250	12530	17900	17864.92	0.55	-4131	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1953	15.34	3.29	12	0.09	1161.00	5419.00	25650	20230419	-30.57	14450	20220930	23.25	25650	-30.57	20230419	17080	4.27	20230817	25650	-30.57	20230419	14450	23.25	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
8	20230831	101607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-50	5	-0.28	111483810	6230	20.33	18140	18140	17820	23250	12530	17900	17894.67	0.55	-3246	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1957	15.37	3.29	12	0.06	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17080	4.51	20230817	25650	-30.41	20230419	14450	23.53	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
9	20230831	091437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17900	0	3	0.00	30159820	1682	5.49	18140	18140	17870	23250	12530	17900	17930.93	0.55	-1272	18393	18146	17943	17696	17493	18045	17595	55	5350	500	12880	10	1	10966000	1963	15.42	3.30	12	0.02	1161.00	5419.00	25650	20230419	-30.21	14450	20220930	23.88	25650	-30.21	20230419	17080	4.80	20230817	25650	-30.21	20230419	14450	23.88	20220930	3.29	N	273640	500	54 억	60430	N	N	0	N	N
10	20230830	161102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17900	-10	5	-0.06	546259710	30544	70.53	18000	18190	17740	23250	12540	17910	17884.35	0.59	-4076	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1963	15.42	3.30	12	0.28	1161.00	5419.00	25650	20230419	-30.21	14450	20220930	23.88	25650	-30.21	20230419	17080	4.80	20230817	25650	-30.21	20230419	14450	23.88	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
11	20230830	151325	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-60	5	-0.34	519860470	29067	67.12	18000	18190	17740	23250	12540	17910	17884.90	0.59	-3351	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1957	15.37	3.29	12	0.27	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17080	4.51	20230817	25650	-30.41	20230419	14450	23.53	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
12	20230830	141419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-60	5	-0.34	432383890	24172	55.82	18000	18190	17740	23250	12540	17910	17887.80	0.59	-2898	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1957	15.37	3.29	12	0.22	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17080	4.51	20230817	25650	-30.41	20230419	14450	23.53	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
13	20230830	131410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17930	20	2	0.11	392200040	21926	50.63	18000	18190	17740	23250	12540	17910	17887.44	0.59	-2208	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1966	15.44	3.31	12	0.20	1161.00	5419.00	25650	20230419	-30.10	14450	20220930	24.08	25650	-30.10	20230419	17080	4.98	20230817	25650	-30.10	20230419	14450	24.08	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
14	20230830	121423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17890	-20	5	-0.11	352014490	19680	45.45	18000	18190	17740	23250	12540	17910	17886.92	0.59	-1757	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1962	15.41	3.30	12	0.18	1161.00	5419.00	25650	20230419	-30.25	14450	20220930	23.81	25650	-30.25	20230419	17080	4.74	20230817	25650	-30.25	20230419	14450	23.81	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
15	20230830	111938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-60	5	-0.34	311256310	17402	40.19	18000	18190	17740	23250	12540	17910	17886.24	0.59	-1255	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1957	15.37	3.29	12	0.16	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17080	4.51	20230817	25650	-30.41	20230419	14450	23.53	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
16	20230830	101505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17790	-120	5	-0.67	182876290	10184	23.52	18000	18190	17790	23250	12540	17910	17957.22	0.59	-2708	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1951	15.32	3.28	12	0.09	1161.00	5419.00	25650	20230419	-30.64	14450	20220930	23.11	25650	-30.64	20230419	17080	4.16	20230817	25650	-30.64	20230419	14450	23.11	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
17	20230830	091405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18100	190	2	1.06	20739960	1145	2.64	18000	18190	18000	23250	12540	17910	18113.50	0.59	-391	18363	18136	17883	17656	17403	18250	17770	55	5340	500	12890	10	1	10966000	1985	15.59	3.34	12	0.01	1161.00	5419.00	25650	20230419	-29.43	14450	20220930	25.26	25650	-29.43	20230419	17080	5.97	20230817	25650	-29.43	20230419	14450	25.26	20220930	3.32	N	273640	500	54 억	64506	N	N	1	N	N
18	20230829	161056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17910	210	2	1.19	772768230	43094	131.32	17700	18110	17630	23000	12390	17700	17932.15	0.60	-1611	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1964	15.43	3.31	12	0.39	1161.00	5419.00	25650	20230419	-30.18	14450	20220930	23.94	25650	-30.18	20230419	17080	4.86	20230817	25650	-30.18	20230419	14450	23.94	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
19	20230829	151334	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17910	210	2	1.19	751766760	41921	127.75	17700	18110	17630	23000	12390	17700	17932.94	0.60	-1319	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1964	15.43	3.31	12	0.38	1161.00	5419.00	25650	20230419	-30.18	14450	20220930	23.94	25650	-30.18	20230419	17080	4.86	20230817	25650	-30.18	20230419	14450	23.94	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
20	20230829	141509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17890	190	2	1.07	724390620	40389	123.08	17700	18110	17630	23000	12390	17700	17935.34	0.60	-1169	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1962	15.41	3.30	12	0.37	1161.00	5419.00	25650	20230419	-30.25	14450	20220930	23.81	25650	-30.25	20230419	17080	4.74	20230817	25650	-30.25	20230419	14450	23.81	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
21	20230829	131403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17930	230	2	1.30	631398290	35188	107.23	17700	18110	17630	23000	12390	17700	17943.57	0.60	-831	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1966	15.44	3.31	12	0.32	1161.00	5419.00	25650	20230419	-30.10	14450	20220930	24.08	25650	-30.10	20230419	17080	4.98	20230817	25650	-30.10	20230419	14450	24.08	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
22	20230829	121500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18050	350	2	1.98	576663950	32150	97.97	17700	18110	17630	23000	12390	17700	17936.67	0.60	27	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1979	15.55	3.33	12	0.29	1161.00	5419.00	25650	20230419	-29.63	14450	20220930	24.91	25650	-29.63	20230419	17080	5.68	20230817	25650	-29.63	20230419	14450	24.91	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
23	20230829	112157	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18050	350	2	1.98	509458420	28432	86.64	17700	18110	17630	23000	12390	17700	17918.49	0.60	1012	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1979	15.55	3.33	12	0.26	1161.00	5419.00	25650	20230419	-29.63	14450	20220930	24.91	25650	-29.63	20230419	17080	5.68	20230817	25650	-29.63	20230419	14450	24.91	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
24	20230829	101558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17970	270	2	1.53	315659300	17648	53.78	17700	18080	17630	23000	12390	17700	17886.41	0.60	1597	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1971	15.48	3.32	12	0.16	1161.00	5419.00	25650	20230419	-29.94	14450	20220930	24.36	25650	-29.94	20230419	17080	5.21	20230817	25650	-29.94	20230419	14450	24.36	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
25	20230829	091038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17690	-10	5	-0.06	26775640	1513	4.61	17700	17740	17670	23000	12390	17700	17697.05	0.60	-126	18113	17906	17523	17316	16933	18010	17420	55	5300	500	12740	10	1	10966000	1940	15.24	3.26	12	0.01	1161.00	5419.00	25650	20230419	-31.03	14450	20220930	22.42	25650	-31.03	20230419	17080	3.57	20230817	25650	-31.03	20230419	14450	22.42	20220930	3.30	N	273640	500	54 억	66048	N	N	1	N	N
26	20230828	161025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17700	490	2	2.85	573048010	32676	81.48	17140	17730	17140	22350	12050	17210	17537.05	0.53	7357	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1941	15.25	3.27	12	0.30	1161.00	5419.00	25650	20230419	-30.99	14450	20220930	22.49	25650	-30.99	20230419	17080	3.63	20230817	25650	-30.99	20230419	14450	22.49	20220930	3.31	N	273640	500	54 억	58652	N	N	1	N	N
27	20230828	151035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17660	450	2	2.61	558865070	31874	79.48	17140	17730	17140	22350	12050	17210	17533.57	0.53	7227	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1937	15.21	3.26	12	0.29	1161.00	5419.00	25650	20230419	-31.15	14450	20220930	22.21	25650	-31.15	20230419	17080	3.40	20230817	25650	-31.15	20230419	14450	22.21	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
28	20230828	141037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17710	500	2	2.91	524397540	29924	74.62	17140	17730	17140	22350	12050	17210	17524.31	0.53	7685	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1942	15.25	3.27	12	0.27	1161.00	5419.00	25650	20230419	-30.96	14450	20220930	22.56	25650	-30.96	20230419	17080	3.69	20230817	25650	-30.96	20230419	14450	22.56	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
29	20230828	131047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17530	320	2	1.86	472572470	26986	67.29	17140	17730	17140	22350	12050	17210	17511.76	0.53	6724	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1922	15.10	3.23	12	0.25	1161.00	5419.00	25650	20230419	-31.66	14450	20220930	21.31	25650	-31.66	20230419	17080	2.63	20230817	25650	-31.66	20230419	14450	21.31	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
30	20230828	121037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17670	460	2	2.67	397421150	22706	56.62	17140	17730	17140	22350	12050	17210	17502.91	0.53	5568	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1938	15.22	3.26	12	0.21	1161.00	5419.00	25650	20230419	-31.11	14450	20220930	22.28	25650	-31.11	20230419	17080	3.45	20230817	25650	-31.11	20230419	14450	22.28	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
31	20230828	111033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17670	460	2	2.67	322995930	18501	46.13	17140	17720	17140	22350	12050	17210	17458.30	0.53	5078	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1938	15.22	3.26	12	0.17	1161.00	5419.00	25650	20230419	-31.11	14450	20220930	22.28	25650	-31.11	20230419	17080	3.45	20230817	25650	-31.11	20230419	14450	22.28	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
32	20230828	101023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17630	420	2	2.44	242169790	13928	34.73	17140	17640	17140	22350	12050	17210	17387.26	0.53	3742	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1933	15.19	3.25	12	0.13	1161.00	5419.00	25650	20230419	-31.27	14450	20220930	22.01	25650	-31.27	20230419	17080	3.22	20230817	25650	-31.27	20230419	14450	22.01	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
33	20230828	091036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17270	60	2	0.35	74245450	4326	10.79	17140	17480	17140	22350	12050	17210	17162.61	0.53	352	17950	17580	17340	16970	16730	17460	16850	55	5140	500	12390	10	1	10966000	1894	14.88	3.19	12	0.04	1161.00	5419.00	25650	20230419	-32.67	14450	20220930	19.52	25650	-32.67	20230419	17080	1.11	20230817	25650	-32.67	20230419	14450	19.52	20220930	3.31	N	273640	500	54 억	58652	N	N	2	N	N
34	20230825	161029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17210	-500	5	-2.82	689704650	39855	121.60	17650	17710	17100	23000	12400	17710	17305.51	0.60	-6978	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1887	14.82	3.18	12	0.36	1161.00	5419.00	25650	20230419	-32.90	14450	20220930	19.10	25650	-32.90	20230419	17080	0.76	20230817	25650	-32.90	20230419	14450	19.10	20220930	3.50	N	273640	500	54 억	65950	N	N	2	N	N
35	20230825	151035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17240	-470	5	-2.65	674677230	38982	118.93	17650	17710	17100	23000	12400	17710	17307.40	0.60	-6798	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1891	14.85	3.18	12	0.36	1161.00	5419.00	25650	20230419	-32.79	14450	20220930	19.31	25650	-32.79	20230419	17080	0.94	20230817	25650	-32.79	20230419	14450	19.31	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
36	20230825	141034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17170	-540	5	-3.05	592948490	34219	104.40	17650	17710	17100	23000	12400	17710	17328.05	0.60	-7637	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1883	14.79	3.17	12	0.31	1161.00	5419.00	25650	20230419	-33.06	14450	20220930	18.82	25650	-33.06	20230419	17080	0.53	20230817	25650	-33.06	20230419	14450	18.82	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
37	20230825	131028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17220	-490	5	-2.77	439652850	25282	77.14	17650	17710	17190	23000	12400	17710	17389.96	0.60	-5835	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1888	14.83	3.18	12	0.23	1161.00	5419.00	25650	20230419	-32.87	14450	20220930	19.17	25650	-32.87	20230419	17080	0.82	20230817	25650	-32.87	20230419	14450	19.17	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
38	20230825	121030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17260	-450	5	-2.54	337874080	19377	59.12	17650	17710	17260	23000	12400	17710	17436.86	0.60	-5151	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1893	14.87	3.19	12	0.18	1161.00	5419.00	25650	20230419	-32.71	14450	20220930	19.45	25650	-32.71	20230419	17080	1.05	20230817	25650	-32.71	20230419	14450	19.45	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
39	20230825	111029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17460	-250	5	-1.41	274457640	15722	47.97	17650	17710	17310	23000	12400	17710	17456.92	0.60	-3489	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1915	15.04	3.22	12	0.14	1161.00	5419.00	25650	20230419	-31.93	14450	20220930	20.83	25650	-31.93	20230419	17080	2.22	20230817	25650	-31.93	20230419	14450	20.83	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
40	20230825	101035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17370	-340	5	-1.92	197460390	11300	34.48	17650	17710	17310	23000	12400	17710	17474.37	0.60	-2087	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1905	14.96	3.21	12	0.10	1161.00	5419.00	25650	20230419	-32.28	14450	20220930	20.21	25650	-32.28	20230419	17080	1.70	20230817	25650	-32.28	20230419	14450	20.21	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
41	20230825	091027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17550	-160	5	-0.90	60747880	3472	10.59	17650	17710	17310	23000	12400	17710	17496.51	0.60	-1368	18130	17920	17500	17290	16870	18025	17395	55	5290	500	12750	10	1	10966000	1925	15.12	3.24	12	0.03	1161.00	5419.00	25650	20230419	-31.58	14450	20220930	21.45	25650	-31.58	20230419	17080	2.75	20230817	25650	-31.58	20230419	14450	21.45	20220930	3.50	N	273640	500	54 억	65950	N	N	0	N	N
42	20230824	161023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17710	610	2	3.57	568527090	32732	62.73	17080	17710	17080	22200	11970	17100	17354.82	0.56	5042	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1942	15.25	3.27	12	0.30	1161.00	5419.00	25650	20230419	-30.96	14450	20220930	22.56	25650	-30.96	20230419	17080	3.69	20230824	25650	-30.96	20230419	14450	22.56	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
43	20230824	151021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17550	450	2	2.63	500542780	28882	55.35	17080	17550	17080	22200	11970	17100	17330.61	0.56	4321	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1925	15.12	3.24	12	0.26	1161.00	5419.00	25650	20230419	-31.58	14450	20220930	21.45	25650	-31.58	20230419	17080	2.75	20230824	25650	-31.58	20230419	14450	21.45	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
44	20230824	141022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17420	320	2	1.87	418595570	24192	46.36	17080	17440	17080	22200	11970	17100	17303.06	0.56	4579	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1910	15.00	3.21	12	0.22	1161.00	5419.00	25650	20230419	-32.09	14450	20220930	20.55	25650	-32.09	20230419	17080	1.99	20230824	25650	-32.09	20230419	14450	20.55	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
45	20230824	131026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17380	280	2	1.64	381091260	22036	42.23	17080	17440	17080	22200	11970	17100	17294.03	0.56	4505	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1906	14.97	3.21	12	0.20	1161.00	5419.00	25650	20230419	-32.24	14450	20220930	20.28	25650	-32.24	20230419	17080	1.76	20230824	25650	-32.24	20230419	14450	20.28	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
46	20230824	121029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17390	290	2	1.70	336915240	19496	37.36	17080	17440	17080	22200	11970	17100	17281.25	0.56	4927	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1907	14.98	3.21	12	0.18	1161.00	5419.00	25650	20230419	-32.20	14450	20220930	20.35	25650	-32.20	20230419	17080	1.81	20230824	25650	-32.20	20230419	14450	20.35	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
47	20230824	111024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17360	260	2	1.52	303438190	17566	33.66	17080	17440	17080	22200	11970	17100	17274.18	0.56	4013	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1904	14.95	3.20	12	0.16	1161.00	5419.00	25650	20230419	-32.32	14450	20220930	20.14	25650	-32.32	20230419	17080	1.64	20230824	25650	-32.32	20230419	14450	20.14	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
48	20230824	101020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17340	240	2	1.40	192490530	11189	21.44	17080	17340	17080	22200	11970	17100	17203.55	0.56	2373	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1902	14.94	3.20	12	0.10	1161.00	5419.00	25650	20230419	-32.40	14450	20220930	20.00	25650	-32.40	20230419	17080	1.52	20230824	25650	-32.40	20230419	14450	20.00	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
49	20230824	091024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17230	130	2	0.76	86257060	5036	9.65	17080	17270	17080	22200	11970	17100	17128.09	0.56	42	17580	17340	17210	16970	16840	17275	16905	55	5100	500	12310	10	1	10966000	1889	14.84	3.18	12	0.05	1161.00	5419.00	25650	20230419	-32.83	14450	20220930	19.24	25650	-32.83	20230419	17080	0.88	20230824	25650	-32.83	20230419	14450	19.24	20220930	3.52	N	273640	500	54 억	60908	N	N	0	N	N
50	20230823	161019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17100	-280	5	-1.61	894654630	52048	92.62	17200	17450	17080	22550	12170	17380	17189.22	0.50	6305	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1875	14.73	3.16	12	0.47	1161.00	5419.00	25650	20230419	-33.33	14450	20220930	18.34	25650	-33.33	20230419	17080	0.12	20230823	25650	-33.33	20230419	14450	18.34	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
51	20230823	151017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17110	-270	5	-1.55	843304540	49045	87.28	17200	17450	17080	22550	12170	17380	17194.51	0.50	6397	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1876	14.74	3.16	12	0.45	1161.00	5419.00	25650	20230419	-33.29	14450	20220930	18.41	25650	-33.29	20230419	17080	0.18	20230823	25650	-33.29	20230419	14450	18.41	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
52	20230823	141026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17170	-210	5	-1.21	736436250	42800	76.17	17200	17450	17100	22550	12170	17380	17206.45	0.50	7026	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1883	14.79	3.17	12	0.39	1161.00	5419.00	25650	20230419	-33.06	14450	20220930	18.82	25650	-33.06	20230419	17080	0.53	20230817	25650	-33.06	20230419	14450	18.82	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
53	20230823	131016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17180	-200	5	-1.15	578962740	33612	59.82	17200	17450	17100	22550	12170	17380	17224.88	0.50	5773	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1884	14.80	3.17	12	0.31	1161.00	5419.00	25650	20230419	-33.02	14450	20220930	18.89	25650	-33.02	20230419	17080	0.59	20230817	25650	-33.02	20230419	14450	18.89	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
54	20230823	121024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17240	-140	5	-0.81	526755560	30578	54.42	17200	17450	17100	22550	12170	17380	17226.62	0.50	5048	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1891	14.85	3.18	12	0.28	1161.00	5419.00	25650	20230419	-32.79	14450	20220930	19.31	25650	-32.79	20230419	17080	0.94	20230817	25650	-32.79	20230419	14450	19.31	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
55	20230823	111019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17170	-210	5	-1.21	346911950	20106	35.78	17200	17450	17100	22550	12170	17380	17254.15	0.50	-1050	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1883	14.79	3.17	12	0.18	1161.00	5419.00	25650	20230419	-33.06	14450	20220930	18.82	25650	-33.06	20230419	17080	0.53	20230817	25650	-33.06	20230419	14450	18.82	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
56	20230823	101019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17310	-70	5	-0.40	150808930	8714	15.51	17200	17450	17200	22550	12170	17380	17306.51	0.50	149	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1898	14.91	3.19	12	0.08	1161.00	5419.00	25650	20230419	-32.51	14450	20220930	19.79	25650	-32.51	20230419	17080	1.35	20230817	25650	-32.51	20230419	14450	19.79	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
57	20230823	091028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17310	-70	5	-0.40	39436050	2289	4.07	17200	17450	17200	22550	12170	17380	17228.51	0.50	-298	17993	17686	17483	17176	16973	17585	17075	55	5170	500	12510	10	1	10966000	1898	14.91	3.19	12	0.02	1161.00	5419.00	25650	20230419	-32.51	14450	20220930	19.79	25650	-32.51	20230419	17080	1.35	20230817	25650	-32.51	20230419	14450	19.79	20220930	3.49	N	273640	500	54 억	54603	N	N	0	N	N
58	20230822	161014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17380	-240	5	-1.36	964301380	55313	157.11	17650	17790	17280	22900	12340	17620	17433.57	0.37	13631	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1906	14.97	3.21	12	0.50	1161.00	5419.00	25650	20230419	-32.24	14450	20220930	20.28	25650	-32.24	20230419	17080	1.76	20230817	25650	-32.24	20230419	14450	20.28	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
59	20230822	151014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17370	-250	5	-1.42	942191590	54041	153.50	17650	17790	17280	22900	12340	17620	17434.75	0.37	13961	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1905	14.96	3.21	12	0.49	1161.00	5419.00	25650	20230419	-32.28	14450	20220930	20.21	25650	-32.28	20230419	17080	1.70	20230817	25650	-32.28	20230419	14450	20.21	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
60	20230822	141014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17410	-210	5	-1.19	884995000	50753	144.16	17650	17790	17280	22900	12340	17620	17437.29	0.37	15410	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1909	15.00	3.21	12	0.46	1161.00	5419.00	25650	20230419	-32.12	14450	20220930	20.48	25650	-32.12	20230419	17080	1.93	20230817	25650	-32.12	20230419	14450	20.48	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
61	20230822	131011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17490	-130	5	-0.74	834496260	47857	135.93	17650	17790	17280	22900	12340	17620	17437.29	0.37	16418	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1918	15.06	3.23	12	0.44	1161.00	5419.00	25650	20230419	-31.81	14450	20220930	21.04	25650	-31.81	20230419	17080	2.40	20230817	25650	-31.81	20230419	14450	21.04	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
62	20230822	120959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17470	-150	5	-0.85	787117350	45143	128.23	17650	17790	17280	22900	12340	17620	17436.09	0.37	16318	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1916	15.05	3.22	12	0.41	1161.00	5419.00	25650	20230419	-31.89	14450	20220930	20.90	25650	-31.89	20230419	17080	2.28	20230817	25650	-31.89	20230419	14450	20.90	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
63	20230822	111011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17480	-140	5	-0.79	682306400	39152	111.21	17650	17790	17280	22900	12340	17620	17427.11	0.37	14951	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1917	15.06	3.23	12	0.36	1161.00	5419.00	25650	20230419	-31.85	14450	20220930	20.97	25650	-31.85	20230419	17080	2.34	20230817	25650	-31.85	20230419	14450	20.97	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
64	20230822	101008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17330	-290	5	-1.65	304138750	17337	49.24	17650	17790	17320	22900	12340	17620	17542.76	0.37	-310	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1900	14.93	3.20	12	0.16	1161.00	5419.00	25650	20230419	-32.44	14450	20220930	19.93	25650	-32.44	20230419	17080	1.46	20230817	25650	-32.44	20230419	14450	19.93	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
65	20230822	091008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17560	-60	5	-0.34	31667070	1793	5.09	17650	17750	17550	22900	12340	17620	17661.50	0.37	-1256	18146	17882	17736	17472	17326	17810	17400	55	5280	500	12680	10	1	10966000	1926	15.12	3.24	12	0.02	1161.00	5419.00	25650	20230419	-31.54	14450	20220930	21.52	25650	-31.54	20230419	17080	2.81	20230817	25650	-31.54	20230419	14450	21.52	20220930	3.38	N	273640	500	54 억	40302	N	N	0	N	N
66	20230821	161007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17620	-370	5	-2.06	622139680	35119	53.34	17990	18000	17590	23350	12600	17990	17716.05	0.46	-10705	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1932	15.18	3.25	12	0.32	1161.00	5419.00	25650	20230419	-31.31	14450	20220930	21.94	25650	-31.31	20230419	17080	3.16	20230817	25650	-31.31	20230419	14450	21.94	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
67	20230821	151013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17680	-310	5	-1.72	549937260	31024	47.12	17990	18000	17590	23350	12600	17990	17726.19	0.46	-10109	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1939	15.23	3.26	12	0.28	1161.00	5419.00	25650	20230419	-31.07	14450	20220930	22.35	25650	-31.07	20230419	17080	3.51	20230817	25650	-31.07	20230419	14450	22.35	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
68	20230821	141009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17730	-260	5	-1.45	487257380	27482	41.74	17990	18000	17590	23350	12600	17990	17730.06	0.46	-7911	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1944	15.27	3.27	12	0.25	1161.00	5419.00	25650	20230419	-30.88	14450	20220930	22.70	25650	-30.88	20230419	17080	3.81	20230817	25650	-30.88	20230419	14450	22.70	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
69	20230821	131020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17700	-290	5	-1.61	385381820	21749	33.03	17990	18000	17590	23350	12600	17990	17719.52	0.46	-4886	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1941	15.25	3.27	12	0.20	1161.00	5419.00	25650	20230419	-30.99	14450	20220930	22.49	25650	-30.99	20230419	17080	3.63	20230817	25650	-30.99	20230419	14450	22.49	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
70	20230821	121018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-140	5	-0.78	326324710	18418	27.97	17990	18000	17590	23350	12600	17990	17717.71	0.46	-4059	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1957	15.37	3.29	12	0.17	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17080	4.51	20230817	25650	-30.41	20230419	14450	23.53	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
71	20230821	111008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17750	-240	5	-1.33	256589380	14498	22.02	17990	17990	17590	23350	12600	17990	17698.26	0.46	-2404	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1946	15.29	3.28	12	0.13	1161.00	5419.00	25650	20230419	-30.80	14450	20220930	22.84	25650	-30.80	20230419	17080	3.92	20230817	25650	-30.80	20230419	14450	22.84	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
72	20230821	101006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17760	-230	5	-1.28	157967390	8927	13.56	17990	17990	17590	23350	12600	17990	17695.46	0.46	383	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1948	15.30	3.28	12	0.08	1161.00	5419.00	25650	20230419	-30.76	14450	20220930	22.91	25650	-30.76	20230419	17080	3.98	20230817	25650	-30.76	20230419	14450	22.91	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
73	20230821	091017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17710	-280	5	-1.56	30873150	1738	2.64	17990	17990	17620	23350	12600	17990	17763.61	0.46	-86	18570	18280	17700	17410	16830	18425	17555	55	5360	500	12950	10	1	10966000	1942	15.25	3.27	12	0.02	1161.00	5419.00	25650	20230419	-30.96	14450	20220930	22.56	25650	-30.96	20230419	17080	3.69	20230817	25650	-30.96	20230419	14450	22.56	20220930	3.40	N	273640	500	54 억	50088	N	N	5	N	N
74	20230818	161008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17990	390	2	2.22	1144379320	65620	108.45	17330	17990	17120	22850	12320	17600	17439.22	0.50	-4795	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1973	15.50	3.32	12	0.60	1161.00	5419.00	25650	20230419	-29.86	14450	20220930	24.50	25650	-29.86	20230419	17080	5.33	20230817	25650	-29.86	20230419	14450	24.50	20220930	3.44	N	273640	500	54 억	54883	N	N	5	N	N
75	20230818	150959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17640	40	2	0.23	1050205250	60348	99.73	17330	17700	17120	22850	12320	17600	17402.48	0.50	-3487	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1934	15.19	3.26	12	0.55	1161.00	5419.00	25650	20230419	-31.23	14450	20220930	22.08	25650	-31.23	20230419	17080	3.28	20230817	25650	-31.23	20230419	14450	22.08	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
76	20230818	141007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17660	60	2	0.34	833589020	48042	79.40	17330	17700	17120	22850	12320	17600	17351.25	0.50	2905	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1937	15.21	3.26	12	0.44	1161.00	5419.00	25650	20230419	-31.15	14450	20220930	22.21	25650	-31.15	20230419	17080	3.40	20230817	25650	-31.15	20230419	14450	22.21	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
77	20230818	130959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17480	-120	5	-0.68	725634390	41894	69.24	17330	17640	17120	22850	12320	17600	17320.71	0.50	1919	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1917	15.06	3.23	12	0.38	1161.00	5419.00	25650	20230419	-31.85	14450	20220930	20.97	25650	-31.85	20230419	17080	2.34	20230817	25650	-31.85	20230419	14450	20.97	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
78	20230818	121011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17490	-110	5	-0.62	605047790	34980	57.81	17330	17640	17120	22850	12320	17600	17296.95	0.50	2469	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1918	15.06	3.23	12	0.32	1161.00	5419.00	25650	20230419	-31.81	14450	20220930	21.04	25650	-31.81	20230419	17080	2.40	20230817	25650	-31.81	20230419	14450	21.04	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
79	20230818	111002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17620	20	2	0.11	528924650	30635	50.63	17330	17640	17120	22850	12320	17600	17265.35	0.50	3846	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1932	15.18	3.25	12	0.28	1161.00	5419.00	25650	20230419	-31.31	14450	20220930	21.94	25650	-31.31	20230419	17080	3.16	20230817	25650	-31.31	20230419	14450	21.94	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
80	20230818	101008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17130	-470	5	-2.67	307859980	17889	29.56	17330	17400	17120	22850	12320	17600	17209.41	0.50	-690	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1878	14.75	3.16	12	0.16	1161.00	5419.00	25650	20230419	-33.22	14450	20220930	18.55	25650	-33.22	20230419	17080	0.29	20230817	25650	-33.22	20230419	14450	18.55	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
81	20230818	091012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17320	-280	5	-1.59	25037220	1445	2.39	17330	17400	17200	22850	12320	17600	17326.42	0.50	-678	18013	17806	17443	17236	16873	17910	17340	55	5265	500	12670	10	1	10966000	1899	14.92	3.20	12	0.01	1161.00	5419.00	25650	20230419	-32.48	14450	20220930	19.86	25650	-32.48	20230419	17080	1.41	20230817	25650	-32.48	20230419	14450	19.86	20220930	3.44	N	273640	500	54 억	54883	N	N	7	N	N
82	20230817	161008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17600	0	3	0.00	1047350640	60479	59.80	17170	17650	17080	22850	12320	17600	17315.45	0.43	5148	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1930	15.16	3.25	12	0.55	1161.00	5419.00	25650	20230419	-31.38	14450	20220930	21.80	25650	-31.38	20230419	17080	3.04	20230817	25650	-31.38	20230419	14450	21.80	20220930	3.40	N	273640	500	54 억	47503	N	N	7	N	N
83	20230817	151014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17610	10	2	0.06	1001906270	57898	57.24	17170	17650	17080	22850	12320	17600	17303.94	0.43	4835	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1931	15.17	3.25	12	0.53	1161.00	5419.00	25650	20230419	-31.35	14450	20220930	21.87	25650	-31.35	20230419	17080	3.10	20230817	25650	-31.35	20230419	14450	21.87	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
84	20230817	141005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17570	-30	5	-0.17	914869790	52952	52.35	17170	17590	17080	22850	12320	17600	17276.46	0.43	4636	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1927	15.13	3.24	12	0.48	1161.00	5419.00	25650	20230419	-31.50	14450	20220930	21.59	25650	-31.50	20230419	17080	2.87	20230817	25650	-31.50	20230419	14450	21.59	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
85	20230817	131002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17460	-140	5	-0.80	869207650	50347	49.78	17170	17560	17080	22850	12320	17600	17263.37	0.43	4127	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1915	15.04	3.22	12	0.46	1161.00	5419.00	25650	20230419	-31.93	14450	20220930	20.83	25650	-31.93	20230419	17080	2.22	20230817	25650	-31.93	20230419	14450	20.83	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
86	20230817	121005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17370	-230	5	-1.31	719388650	41770	41.30	17170	17500	17080	22850	12320	17600	17221.30	0.43	4440	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1905	14.96	3.21	12	0.38	1161.00	5419.00	25650	20230419	-32.28	14450	20220930	20.21	25650	-32.28	20230419	17080	1.70	20230817	25650	-32.28	20230419	14450	20.21	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
87	20230817	111006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17210	-390	5	-2.22	631572620	36703	36.29	17170	17500	17080	22850	12320	17600	17206.10	0.43	3022	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1887	14.82	3.18	12	0.33	1161.00	5419.00	25650	20230419	-32.90	14450	20220930	19.10	25650	-32.90	20230419	17080	0.76	20230817	25650	-32.90	20230419	14450	19.10	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
88	20230817	101000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17330	-270	5	-1.53	472778110	27452	27.14	17170	17500	17080	22850	12320	17600	17219.98	0.43	2691	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1900	14.93	3.20	12	0.25	1161.00	5419.00	25650	20230419	-32.44	14450	20220930	19.93	25650	-32.44	20230419	17080	1.46	20230817	25650	-32.44	20230419	14450	19.93	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
89	20230817	091000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17300	-300	5	-1.70	123120640	7121	7.04	17170	17500	17170	22850	12320	17600	17283.35	0.43	294	18613	18106	17853	17346	17093	17980	17220	55	5265	500	12670	10	1	10966000	1897	14.90	3.19	12	0.06	1161.00	5419.00	25650	20230419	-32.55	14450	20220930	19.72	25650	-32.55	20230419	17170	0.76	20230817	25650	-32.55	20230419	14450	19.72	20220930	3.40	N	273640	500	54 억	47503	N	N	6	N	N
90	20230816	161005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17600	-610	5	-3.35	1795749930	100584	86.58	18100	18360	17600	23650	12750	18210	17853.40	0.39	4764	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1930	15.16	3.25	12	0.92	1161.00	5419.00	25650	20230419	-31.38	14450	20220930	21.80	25650	-31.38	20230419	17600	0.00	20230816	25650	-31.38	20230419	14450	21.80	20220930	3.51	N	273640	500	54 억	42560	N	N	6	N	N
91	20230816	151007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17670	-540	5	-2.97	1705615190	95467	82.18	18100	18360	17610	23650	12750	18210	17865.66	0.39	3822	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1938	15.22	3.26	12	0.87	1161.00	5419.00	25650	20230419	-31.11	14450	20220930	22.28	25650	-31.11	20230419	17610	0.34	20230816	25650	-31.11	20230419	14450	22.28	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
92	20230816	141005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17730	-480	5	-2.64	1388845850	77535	66.74	18100	18360	17620	23650	12750	18210	17912.12	0.39	4237	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1944	15.27	3.27	12	0.71	1161.00	5419.00	25650	20230419	-30.88	14450	20220930	22.70	25650	-30.88	20230419	17620	0.62	20230816	25650	-30.88	20230419	14450	22.70	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
93	20230816	131003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17890	-320	5	-1.76	1136636440	63299	54.49	18100	18360	17630	23650	12750	18210	17956.22	0.39	4348	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1962	15.41	3.30	12	0.58	1161.00	5419.00	25650	20230419	-30.25	14450	20220930	23.81	25650	-30.25	20230419	17630	1.47	20230816	25650	-30.25	20230419	14450	23.81	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
94	20230816	121017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17850	-360	5	-1.98	1091800490	60790	52.33	18100	18360	17630	23650	12750	18210	17959.79	0.39	3183	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1957	15.37	3.29	12	0.55	1161.00	5419.00	25650	20230419	-30.41	14450	20220930	23.53	25650	-30.41	20230419	17630	1.25	20230816	25650	-30.41	20230419	14450	23.53	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
95	20230816	111012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17990	-220	5	-1.21	969363050	53952	46.44	18100	18360	17630	23650	12750	18210	17966.69	0.39	3861	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1973	15.50	3.32	12	0.49	1161.00	5419.00	25650	20230419	-29.86	14450	20220930	24.50	25650	-29.86	20230419	17630	2.04	20230816	25650	-29.86	20230419	14450	24.50	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
96	20230816	101006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17960	-250	5	-1.37	854118190	47557	40.94	18100	18360	17630	23650	12750	18210	17959.36	0.39	2748	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1969	15.47	3.31	12	0.43	1161.00	5419.00	25650	20230419	-29.98	14450	20220930	24.29	25650	-29.98	20230419	17630	1.87	20230816	25650	-29.98	20230419	14450	24.29	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
97	20230816	091002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17800	-410	5	-2.25	251443310	14112	12.15	18100	18100	17630	23650	12750	18210	17814.90	0.39	6112	19496	18852	18506	17862	17516	18680	17690	55	5450	500	13110	10	1	10966000	1952	15.33	3.28	12	0.13	1161.00	5419.00	25650	20230419	-30.60	14450	20220930	23.18	25650	-30.60	20230419	17630	0.96	20230816	25650	-30.60	20230419	14450	23.18	20220930	3.51	N	273640	500	54 억	42560	N	N	5	N	N
98	20230814	160954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18210	-1010	5	-5.25	2125353720	115531	137.44	19030	19150	18160	24950	13460	19220	18396.84	0.44	-6137	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	1997	15.68	3.36	12	1.05	1161.00	5419.00	25650	20230419	-29.01	14450	20220930	26.02	25650	-29.01	20230419	18100	0.61	20230106	25650	-29.01	20230419	14450	26.02	20220930	3.51	N	273640	500	54 억	48697	N	N	5	N	N
99	20230814	150950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18200	-1020	5	-5.31	2060244750	111956	133.19	19030	19150	18160	24950	13460	19220	18402.24	0.44	-5976	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	1996	15.68	3.36	12	1.02	1161.00	5419.00	25650	20230419	-29.04	14450	20220930	25.95	25650	-29.04	20230419	18100	0.55	20230106	25650	-29.04	20230419	14450	25.95	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
100	20230814	140953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18210	-1010	5	-5.25	1888688070	102537	121.98	19030	19150	18160	24950	13460	19220	18419.54	0.44	-7088	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	1997	15.68	3.36	12	0.94	1161.00	5419.00	25650	20230419	-29.01	14450	20220930	26.02	25650	-29.01	20230419	18100	0.61	20230106	25650	-29.01	20230419	14450	26.02	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
101	20230814	130942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18260	-960	5	-4.99	1690543950	91663	109.05	19030	19150	18160	24950	13460	19220	18442.99	0.44	-5388	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	2002	15.73	3.37	12	0.84	1161.00	5419.00	25650	20230419	-28.81	14450	20220930	26.37	25650	-28.81	20230419	18100	0.88	20230106	25650	-28.81	20230419	14450	26.37	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
102	20230814	120949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18250	-970	5	-5.05	1454931920	78738	93.67	19030	19150	18160	24950	13460	19220	18478.09	0.44	-5363	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	2001	15.72	3.37	12	0.72	1161.00	5419.00	25650	20230419	-28.85	14450	20220930	26.30	25650	-28.85	20230419	18100	0.83	20230106	25650	-28.85	20230419	14450	26.30	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
103	20230814	110943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18230	-990	5	-5.15	1289337270	69657	82.87	19030	19150	18160	24950	13460	19220	18509.75	0.44	-5384	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	1999	15.70	3.36	12	0.64	1161.00	5419.00	25650	20230419	-28.93	14450	20220930	26.16	25650	-28.93	20230419	18100	0.72	20230106	25650	-28.93	20230419	14450	26.16	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
104	20230814	100946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18490	-730	5	-3.80	791878320	42465	50.52	19030	19150	18370	24950	13460	19220	18647.72	0.44	-6086	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	2028	15.93	3.41	12	0.39	1161.00	5419.00	25650	20230419	-27.91	14450	20220930	27.96	25650	-27.91	20230419	18100	2.15	20230106	25650	-27.91	20230419	14450	27.96	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
105	20230814	090943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18890	-330	5	-1.72	82776980	4388	5.22	19030	19150	18770	24950	13460	19220	18863.99	0.44	-1523	19606	19412	19106	18912	18606	19510	19010	55	5745	500	13830	10	1	10966000	2071	16.27	3.49	12	0.04	1161.00	5419.00	25650	20230419	-26.35	14450	20220930	30.73	25650	-26.35	20230419	18100	4.36	20230106	25650	-26.35	20230419	14450	30.73	20220930	3.51	N	273640	500	54 억	48697	N	N	11	N	N
106	20230811	160943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19220	0	3	0.00	1569859650	82260	90.81	19030	19300	18800	24950	13460	19220	19084.07	0.40	4592	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2108	16.55	3.55	12	0.75	1161.00	5419.00	25650	20230419	-25.07	14450	20220930	33.01	25650	-25.07	20230419	18100	6.19	20230106	25650	-25.07	20230419	14450	33.01	20220930	3.56	N	273640	500	54 억	44105	N	N	11	N	N
107	20230811	150938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19140	-80	5	-0.42	1443824660	75692	83.56	19030	19300	18800	24950	13460	19220	19074.99	0.40	5457	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2099	16.49	3.53	12	0.69	1161.00	5419.00	25650	20230419	-25.38	14450	20220930	32.46	25650	-25.38	20230419	18100	5.75	20230106	25650	-25.38	20230419	14450	32.46	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
108	20230811	140937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19020	-200	5	-1.04	1284240790	67324	74.33	19030	19300	18800	24950	13460	19220	19075.52	0.40	6197	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2086	16.38	3.51	12	0.61	1161.00	5419.00	25650	20230419	-25.85	14450	20220930	31.63	25650	-25.85	20230419	18100	5.08	20230106	25650	-25.85	20230419	14450	31.63	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
109	20230811	130935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19130	-90	5	-0.47	985122820	51651	57.02	19030	19300	18800	24950	13460	19220	19072.67	0.40	7312	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2098	16.48	3.53	12	0.47	1161.00	5419.00	25650	20230419	-25.42	14450	20220930	32.39	25650	-25.42	20230419	18100	5.69	20230106	25650	-25.42	20230419	14450	32.39	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
110	20230811	120927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-120	5	-0.62	866828640	45465	50.19	19030	19300	18800	24950	13460	19220	19065.83	0.40	6997	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2095	16.45	3.52	12	0.41	1161.00	5419.00	25650	20230419	-25.54	14450	20220930	32.18	25650	-25.54	20230419	18100	5.52	20230106	25650	-25.54	20230419	14450	32.18	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
111	20230811	110928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19080	-140	5	-0.73	743640610	39018	43.08	19030	19300	18800	24950	13460	19220	19058.90	0.40	6871	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2092	16.43	3.52	12	0.36	1161.00	5419.00	25650	20230419	-25.61	14450	20220930	32.04	25650	-25.61	20230419	18100	5.41	20230106	25650	-25.61	20230419	14450	32.04	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
112	20230811	100923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19180	-40	5	-0.21	589645110	30965	34.19	19030	19300	18800	24950	13460	19220	19042.29	0.40	6894	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2103	16.52	3.54	12	0.28	1161.00	5419.00	25650	20230419	-25.22	14450	20220930	32.73	25650	-25.22	20230419	18100	5.97	20230106	25650	-25.22	20230419	14450	32.73	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
113	20230811	090934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18930	-290	5	-1.51	286982820	15117	16.69	19030	19160	18800	24950	13460	19220	18984.05	0.40	2439	20693	19956	19513	18776	18333	19735	18555	55	5745	500	13830	10	1	10966000	2076	16.30	3.49	12	0.14	1161.00	5419.00	25650	20230419	-26.20	14450	20220930	31.00	25650	-26.20	20230419	18100	4.59	20230106	25650	-26.20	20230419	14450	31.00	20220930	3.56	N	273640	500	54 억	44105	N	N	40	N	N
114	20230810	160924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19220	-420	5	-2.14	1726184900	89522	143.44	20200	20250	19070	25500	13750	19640	19282.30	0.37	2955	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2108	16.55	3.55	12	0.82	1161.00	5419.00	25650	20230419	-25.07	14450	20220930	33.01	25650	-25.07	20230419	18100	6.19	20230106	25650	-25.07	20230419	14450	33.01	20220930	3.51	N	273640	500	54 억	41088	N	N	40	N	N
115	20230810	150922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19120	-520	5	-2.65	1664714620	86316	138.30	20200	20250	19070	25500	13750	19640	19286.28	0.37	3183	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2097	16.47	3.53	12	0.79	1161.00	5419.00	25650	20230419	-25.46	14450	20220930	32.32	25650	-25.46	20230419	18100	5.64	20230106	25650	-25.46	20230419	14450	32.32	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
116	20230810	140924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-540	5	-2.75	1470205740	76127	121.98	20200	20250	19070	25500	13750	19640	19312.54	0.37	396	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2095	16.45	3.52	12	0.69	1161.00	5419.00	25650	20230419	-25.54	14450	20220930	32.18	25650	-25.54	20230419	18100	5.52	20230106	25650	-25.54	20230419	14450	32.18	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
117	20230810	130914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-540	5	-2.75	1250617100	64622	103.54	20200	20250	19070	25500	13750	19640	19352.81	0.37	-1401	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2095	16.45	3.52	12	0.59	1161.00	5419.00	25650	20230419	-25.54	14450	20220930	32.18	25650	-25.54	20230419	18100	5.52	20230106	25650	-25.54	20230419	14450	32.18	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
118	20230810	120932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-540	5	-2.75	1073022120	55321	88.64	20200	20250	19080	25500	13750	19640	19396.29	0.37	-2644	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2095	16.45	3.52	12	0.50	1161.00	5419.00	25650	20230419	-25.54	14450	20220930	32.18	25650	-25.54	20230419	18100	5.52	20230106	25650	-25.54	20230419	14450	32.18	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
119	20230810	110933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19150	-490	5	-2.49	919553520	47289	75.77	20200	20250	19080	25500	13750	19640	19445.40	0.37	-2794	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2100	16.49	3.53	12	0.43	1161.00	5419.00	25650	20230419	-25.34	14450	20220930	32.53	25650	-25.34	20230419	18100	5.80	20230106	25650	-25.34	20230419	14450	32.53	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
120	20230810	100927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-380	5	-1.93	558229500	28431	45.56	20200	20250	19150	25500	13750	19640	19634.54	0.37	-2104	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2112	16.59	3.55	12	0.26	1161.00	5419.00	25650	20230419	-24.91	14450	20220930	33.29	25650	-24.91	20230419	18100	6.41	20230106	25650	-24.91	20230419	14450	33.29	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
121	20230810	090937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19890	250	2	1.27	125342650	6249	10.01	20200	20250	19800	25500	13750	19640	20058.03	0.37	-2771	20140	19890	19450	19200	18760	20015	19325	55	5875	500	14140	10	1	10966000	2181	17.13	3.67	12	0.06	1161.00	5419.00	25650	20230419	-22.46	14450	20220930	37.65	25650	-22.46	20230419	18100	9.89	20230106	25650	-22.46	20230419	14450	37.65	20220930	3.51	N	273640	500	54 억	41088	N	N	0	N	N
122	20230809	160924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19640	640	2	3.37	1206634840	62155	41.81	19100	19700	19010	24700	13300	19000	19413.28	0.32	6534	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2154	16.92	3.62	12	0.57	1161.00	5419.00	25650	20230419	-23.43	14450	20220930	35.92	25650	-23.43	20230419	18100	8.51	20230106	25650	-23.43	20230419	14450	35.92	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
123	20230809	150913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19610	610	2	3.21	1150736930	59306	39.90	19100	19700	19010	24700	13300	19000	19403.39	0.32	4666	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2150	16.89	3.62	12	0.54	1161.00	5419.00	25650	20230419	-23.55	14450	20220930	35.71	25650	-23.55	20230419	18100	8.34	20230106	25650	-23.55	20230419	14450	35.71	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
124	20230809	140910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	600	2	3.16	1061328520	54748	36.83	19100	19700	19010	24700	13300	19000	19385.71	0.32	4246	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2149	16.88	3.62	12	0.50	1161.00	5419.00	25650	20230419	-23.59	14450	20220930	35.64	25650	-23.59	20230419	18100	8.29	20230106	25650	-23.59	20230419	14450	35.64	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
125	20230809	130932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19590	590	2	3.11	952070980	49183	33.09	19100	19620	19010	24700	13300	19000	19357.73	0.32	3309	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2148	16.87	3.62	12	0.45	1161.00	5419.00	25650	20230419	-23.63	14450	20220930	35.57	25650	-23.63	20230419	18100	8.23	20230106	25650	-23.63	20230419	14450	35.57	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
126	20230809	120930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	600	2	3.16	892953830	46164	31.06	19100	19620	19010	24700	13300	19000	19343.08	0.32	3517	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2149	16.88	3.62	12	0.42	1161.00	5419.00	25650	20230419	-23.59	14450	20220930	35.64	25650	-23.59	20230419	18100	8.29	20230106	25650	-23.59	20230419	14450	35.64	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
127	20230809	110922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19570	570	2	3.00	806109790	41731	28.07	19100	19620	19010	24700	13300	19000	19316.82	0.32	3407	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2146	16.86	3.61	12	0.38	1161.00	5419.00	25650	20230419	-23.70	14450	20220930	35.43	25650	-23.70	20230419	18100	8.12	20230106	25650	-23.70	20230419	14450	35.43	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
128	20230809	100910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19400	400	2	2.11	516915740	26911	18.10	19100	19400	19010	24700	13300	19000	19208.35	0.32	2667	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2127	16.71	3.58	12	0.25	1161.00	5419.00	25650	20230419	-24.37	14450	20220930	34.26	25650	-24.37	20230419	18100	7.18	20230106	25650	-24.37	20230419	14450	34.26	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
129	20230809	090915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19180	180	2	0.95	84661510	4432	2.98	19100	19190	19010	24700	13300	19000	19102.35	0.32	68	20733	19866	19433	18566	18133	19650	18350	55	5700	500	13680	10	1	10966000	2103	16.52	3.54	12	0.04	1161.00	5419.00	25650	20230419	-25.22	14450	20220930	32.73	25650	-25.22	20230419	18100	5.97	20230106	25650	-25.22	20230419	14450	32.73	20220930	3.52	N	273640	500	54 억	34554	N	N	42	N	N
130	20230808	160932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19000	-1050	5	-5.24	2881289430	148392	287.89	20200	20300	19000	26050	14050	20050	19417.76	0.46	-16100	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2084	16.37	3.51	12	1.35	1161.00	5419.00	25650	20230419	-25.93	14450	20220930	31.49	25650	-25.93	20230419	18100	4.97	20230106	25650	-25.93	20230419	14450	31.49	20220930	3.52	N	273640	500	54 억	50654	N	N	42	N	N
131	20230808	150921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19070	-980	5	-4.89	2665981020	137078	265.94	20200	20300	19010	26050	14050	20050	19448.64	0.46	-16322	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2091	16.43	3.52	12	1.25	1161.00	5419.00	25650	20230419	-25.65	14450	20220930	31.97	25650	-25.65	20230419	18100	5.36	20230106	25650	-25.65	20230419	14450	31.97	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
132	20230808	140918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19240	-810	5	-4.04	1996366670	102038	197.96	20200	20300	19240	26050	14050	20050	19564.93	0.46	-16340	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2110	16.57	3.55	12	0.93	1161.00	5419.00	25650	20230419	-24.99	14450	20220930	33.15	25650	-24.99	20230419	18100	6.30	20230106	25650	-24.99	20230419	14450	33.15	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
133	20230808	130909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19340	-710	5	-3.54	1645361370	83828	162.63	20200	20300	19300	26050	14050	20050	19627.83	0.46	-15499	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2121	16.66	3.57	12	0.76	1161.00	5419.00	25650	20230419	-24.60	14450	20220930	33.84	25650	-24.60	20230419	18100	6.85	20230106	25650	-24.60	20230419	14450	33.84	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
134	20230808	120915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19360	-690	5	-3.44	1387800740	70531	136.84	20200	20300	19350	26050	14050	20050	19676.46	0.46	-15302	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2123	16.68	3.57	12	0.64	1161.00	5419.00	25650	20230419	-24.52	14450	20220930	33.98	25650	-24.52	20230419	18100	6.96	20230106	25650	-24.52	20230419	14450	33.98	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
135	20230808	110904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19490	-560	5	-2.79	919403000	46424	90.07	20200	20300	19460	26050	14050	20050	19804.48	0.46	-14402	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2137	16.79	3.60	12	0.42	1161.00	5419.00	25650	20230419	-24.02	14450	20220930	34.88	25650	-24.02	20230419	18100	7.68	20230106	25650	-24.02	20230419	14450	34.88	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
136	20230808	100917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19890	-160	5	-0.80	368076040	18416	35.73	20200	20300	19850	26050	14050	20050	19986.75	0.46	-6300	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	10	1	10966000	2181	17.13	3.67	12	0.17	1161.00	5419.00	25650	20230419	-22.46	14450	20220930	37.65	25650	-22.46	20230419	18100	9.89	20230106	25650	-22.46	20230419	14450	37.65	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
137	20230808	090921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	39802600	1969	3.82	20200	20300	20150	26050	14050	20050	20214.63	0.46	-918	20516	20282	20016	19782	19516	20400	19900	55	6000	500	14430	50	1	10966000	2215	17.40	3.73	12	0.02	1161.00	5419.00	25650	20230419	-21.25	14450	20220930	39.79	25650	-21.25	20230419	18100	11.60	20230106	25650	-21.25	20230419	14450	39.79	20220930	3.52	N	273640	500	54 억	50654	N	N	26	N	N
138	20230807	160912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	1022619430	51306	112.44	20000	20250	19750	26100	14100	20100	19931.41	0.54	-7947	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	50	1	10966000	2199	17.27	3.70	12	0.47	1161.00	5419.00	25650	20230419	-21.83	14450	20220930	38.75	25650	-21.83	20230419	18100	10.77	20230106	25650	-21.83	20230419	14450	38.75	20220930	3.57	N	273640	500	54 억	58948	N	N	26	N	N
139	20230807	150913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	973603030	48863	107.08	20000	20250	19750	26100	14100	20100	19924.76	0.54	-7975	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	50	1	10966000	2199	17.27	3.70	12	0.45	1161.00	5419.00	25650	20230419	-21.83	14450	20220930	38.75	25650	-21.83	20230419	18100	10.77	20230106	25650	-21.83	20230419	14450	38.75	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
140	20230807	140917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	916926330	46038	100.89	20000	20250	19750	26100	14100	20100	19916.29	0.54	-8131	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	50	1	10966000	2199	17.27	3.70	12	0.42	1161.00	5419.00	25650	20230419	-21.83	14450	20220930	38.75	25650	-21.83	20230419	18100	10.77	20230106	25650	-21.83	20230419	14450	38.75	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
141	20230807	130907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	0	3	0.00	869407830	43668	95.70	20000	20250	19750	26100	14100	20100	19909.01	0.54	-7220	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	50	1	10966000	2204	17.31	3.71	12	0.40	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
142	20230807	120907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	0	3	0.00	785381230	39495	86.55	20000	20100	19750	26100	14100	20100	19884.99	0.54	-6081	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	50	1	10966000	2204	17.31	3.71	12	0.36	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
143	20230807	110859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19840	-260	5	-1.29	658890280	33164	72.68	20000	20050	19750	26100	14100	20100	19866.86	0.54	-6444	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	10	1	10966000	2176	17.09	3.66	12	0.30	1161.00	5419.00	25650	20230419	-22.65	14450	20220930	37.30	25650	-22.65	20230419	18100	9.61	20230106	25650	-22.65	20230419	14450	37.30	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
144	20230807	100912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19900	-200	5	-1.00	444876390	22391	49.07	20000	20050	19750	26100	14100	20100	19867.39	0.54	-6842	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	10	1	10966000	2182	17.14	3.67	12	0.20	1161.00	5419.00	25650	20230419	-22.42	14450	20220930	37.72	25650	-22.42	20230419	18100	9.94	20230106	25650	-22.42	20230419	14450	37.72	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
145	20230807	090908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19890	-210	5	-1.04	73557970	3696	8.10	20000	20000	19780	26100	14100	20100	19895.98	0.54	-749	20520	20310	20090	19880	19660	20415	19985	55	6000	500	14470	10	1	10966000	2181	17.13	3.67	12	0.03	1161.00	5419.00	25650	20230419	-22.46	14450	20220930	37.65	25650	-22.46	20230419	18100	9.89	20230106	25650	-22.46	20230419	14450	37.65	20220930	3.57	N	273640	500	54 억	58948	N	N	27	N	N
146	20230804	160902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	913487720	45457	52.45	20050	20300	19870	26050	14050	20050	20095.64	0.55	-1342	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2204	17.31	3.71	12	0.41	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.54	N	273640	500	54 억	60560	N	N	27	N	N
147	20230804	150901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	881343670	43860	50.61	20050	20300	19870	26050	14050	20050	20094.47	0.55	-1188	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2204	17.31	3.71	12	0.40	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
148	20230804	140914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	735432720	36595	42.22	20050	20300	19870	26050	14050	20050	20096.54	0.55	-991	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2215	17.40	3.73	12	0.33	1161.00	5419.00	25650	20230419	-21.25	14450	20220930	39.79	25650	-21.25	20230419	18100	11.60	20230106	25650	-21.25	20230419	14450	39.79	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
149	20230804	130858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	682761220	33985	39.21	20050	20300	19870	26050	14050	20050	20090.08	0.55	103	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2215	17.40	3.73	12	0.31	1161.00	5419.00	25650	20230419	-21.25	14450	20220930	39.79	25650	-21.25	20230419	18100	11.60	20230106	25650	-21.25	20230419	14450	39.79	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
150	20230804	120855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	627217520	31226	36.03	20050	20300	19870	26050	14050	20050	20086.39	0.55	1356	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2204	17.31	3.71	12	0.28	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
151	20230804	110906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	100	2	0.50	518510320	25813	29.78	20050	20300	19870	26050	14050	20050	20087.18	0.55	3055	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2210	17.36	3.72	12	0.24	1161.00	5419.00	25650	20230419	-21.44	14450	20220930	39.45	25650	-21.44	20230419	18100	11.33	20230106	25650	-21.44	20230419	14450	39.45	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
152	20230804	100850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	100	2	0.50	331913970	16586	19.14	20050	20200	19870	26050	14050	20050	20011.69	0.55	4668	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	50	1	10966000	2210	17.36	3.72	12	0.15	1161.00	5419.00	25650	20230419	-21.44	14450	20220930	39.45	25650	-21.44	20230419	18100	11.33	20230106	25650	-21.44	20230419	14450	39.45	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
153	20230804	090851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19940	-110	5	-0.55	59803590	3001	3.46	20050	20100	19870	26050	14050	20050	19927.89	0.55	-1598	20756	20402	20096	19742	19436	20250	19590	55	6000	500	14430	10	1	10966000	2187	17.17	3.68	12	0.03	1161.00	5419.00	25650	20230419	-22.26	14450	20220930	37.99	25650	-22.26	20230419	18100	10.17	20230106	25650	-22.26	20230419	14450	37.99	20220930	3.54	N	273640	500	54 억	60560	N	N	50	N	N
154	20230803	160853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-200	5	-0.99	1734922010	86586	122.97	20300	20450	19790	26300	14200	20250	20036.96	0.55	158	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2199	17.27	3.70	12	0.79	1161.00	5419.00	25650	20230419	-21.83	14450	20220930	38.75	25650	-21.83	20230419	18100	10.77	20230106	25650	-21.83	20230419	14450	38.75	20220930	3.56	N	273640	500	54 억	60675	N	N	50	N	N
155	20230803	150900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	-100	5	-0.49	1666451460	83174	118.12	20300	20450	19790	26300	14200	20250	20035.73	0.55	180	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2210	17.36	3.72	12	0.76	1161.00	5419.00	25650	20230419	-21.44	14450	20220930	39.45	25650	-21.44	20230419	18100	11.33	20230106	25650	-21.44	20230419	14450	39.45	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
156	20230803	140852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	1567657460	78269	111.16	20300	20450	19790	26300	14200	20250	20029.10	0.55	842	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2204	17.31	3.71	12	0.71	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
157	20230803	130854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	1505310060	75171	106.76	20300	20450	19790	26300	14200	20250	20025.14	0.55	2119	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2204	17.31	3.71	12	0.69	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
158	20230803	120858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19950	-300	5	-1.48	974888370	48482	68.85	20300	20450	19900	26300	14200	20250	20108.25	0.55	261	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	10	1	10966000	2188	17.18	3.68	12	0.44	1161.00	5419.00	25650	20230419	-22.22	14450	20220930	38.06	25650	-22.22	20230419	18100	10.22	20230106	25650	-22.22	20230419	14450	38.06	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
159	20230803	110847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	-250	5	-1.23	679608000	33693	47.85	20300	20450	20000	26300	14200	20250	20170.60	0.55	2101	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2193	17.23	3.69	12	0.31	1161.00	5419.00	25650	20230419	-22.03	14450	20220930	38.41	25650	-22.03	20230419	18100	10.50	20230106	25650	-22.03	20230419	14450	38.41	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
160	20230803	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	350994700	17367	24.66	20300	20450	20050	26300	14200	20250	20210.44	0.55	1952	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2221	17.44	3.74	12	0.16	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
161	20230803	090847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-200	5	-0.99	84981100	4215	5.99	20300	20450	20050	26300	14200	20250	20161.59	0.55	-712	21616	20932	20516	19832	19416	20725	19625	55	6050	500	14580	50	1	10966000	2199	17.27	3.70	12	0.04	1161.00	5419.00	25650	20230419	-21.83	14450	20220930	38.75	25650	-21.83	20230419	18100	10.77	20230106	25650	-21.83	20230419	14450	38.75	20220930	3.56	N	273640	500	54 억	60675	N	N	27	N	N
162	20230802	160853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-700	5	-3.34	1428538850	69625	115.69	20800	21200	20100	27200	14700	20950	20517.55	0.55	-3581	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2221	17.44	3.74	12	0.63	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.59	N	273640	500	54 억	60183	N	N	27	N	N
163	20230802	150904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-700	5	-3.34	1338224650	65162	108.28	20800	21200	20100	27200	14700	20950	20536.68	0.55	-2460	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2221	17.44	3.74	12	0.59	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
164	20230802	140853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-700	5	-3.34	1151497750	55927	92.93	20800	21200	20100	27200	14700	20950	20589.09	0.55	-708	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2221	17.44	3.74	12	0.51	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
165	20230802	130848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-550	5	-2.63	915381350	44261	73.55	20800	21200	20350	27200	14700	20950	20681.24	0.55	311	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2237	17.57	3.76	12	0.40	1161.00	5419.00	25650	20230419	-20.47	14450	20220930	41.18	25650	-20.47	20230419	18100	12.71	20230106	25650	-20.47	20230419	14450	41.18	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
166	20230802	120843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-500	5	-2.39	739360000	35655	59.25	20800	21200	20400	27200	14700	20950	20736.30	0.55	2072	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2243	17.61	3.77	12	0.33	1161.00	5419.00	25650	20230419	-20.27	14450	20220930	41.52	25650	-20.27	20230419	18100	12.98	20230106	25650	-20.27	20230419	14450	41.52	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
167	20230802	110845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-200	5	-0.95	434048800	20765	34.50	20800	21200	20500	27200	14700	20950	20902.83	0.55	119	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2275	17.87	3.83	12	0.19	1161.00	5419.00	25650	20230419	-19.10	14450	20220930	43.60	25650	-19.10	20230419	18100	14.64	20230106	25650	-19.10	20230419	14450	43.60	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
168	20230802	100847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	150	2	0.72	272968150	13065	21.71	20800	21200	20500	27200	14700	20950	20892.94	0.55	-1195	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2314	18.17	3.89	12	0.12	1161.00	5419.00	25650	20230419	-17.74	14450	20220930	46.02	25650	-17.74	20230419	18100	16.57	20230106	25650	-17.74	20230419	14450	46.02	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
169	20230802	090846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-150	5	-0.72	103597050	5012	8.33	20800	20900	20500	27200	14700	20950	20667.95	0.55	870	21883	21416	21083	20616	20283	21250	20450	55	6250	500	15080	50	1	10966000	2281	17.92	3.84	12	0.05	1161.00	5419.00	25650	20230419	-18.91	14450	20220930	43.94	25650	-18.91	20230419	18100	14.92	20230106	25650	-18.91	20230419	14450	43.94	20220930	3.59	N	273640	500	54 억	60183	N	N	147	N	N
170	20230801	160845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	1270215150	60100	102.32	21300	21550	20750	27600	14900	21250	21135.03	0.65	-11151	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2297	18.04	3.87	12	0.55	1161.00	5419.00	25650	20230419	-18.32	14450	20220930	44.98	25650	-18.32	20230419	18100	15.75	20230106	25650	-18.32	20230419	14450	44.98	20220930	3.64	N	273640	500	54 억	71333	N	N	147	N	N
171	20230801	150841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	1213972600	57415	97.75	21300	21550	20750	27600	14900	21250	21143.82	0.65	-12000	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2297	18.04	3.87	12	0.52	1161.00	5419.00	25650	20230419	-18.32	14450	20220930	44.98	25650	-18.32	20230419	18100	15.75	20230106	25650	-18.32	20230419	14450	44.98	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N
172	20230801	140857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	1119939050	52924	90.10	21300	21550	20750	27600	14900	21250	21161.27	0.65	-12190	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2297	18.04	3.87	12	0.48	1161.00	5419.00	25650	20230419	-18.32	14450	20220930	44.98	25650	-18.32	20230419	18100	15.75	20230106	25650	-18.32	20230419	14450	44.98	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N
173	20230801	130837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	950775650	44814	76.30	21300	21550	20950	27600	14900	21250	21216.04	0.65	-7980	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2297	18.04	3.87	12	0.41	1161.00	5419.00	25650	20230419	-18.32	14450	20220930	44.98	25650	-18.32	20230419	18100	15.75	20230106	25650	-18.32	20230419	14450	44.98	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N
174	20230801	120838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	792006400	37267	63.45	21300	21550	21000	27600	14900	21250	21252.22	0.65	-6403	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2314	18.17	3.89	12	0.34	1161.00	5419.00	25650	20230419	-17.74	14450	20220930	46.02	25650	-17.74	20230419	18100	16.57	20230106	25650	-17.74	20230419	14450	46.02	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N
175	20230801	110835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21150	-100	5	-0.47	697738150	32801	55.84	21300	21550	21000	27600	14900	21250	21271.86	0.65	-6247	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2319	18.22	3.90	12	0.30	1161.00	5419.00	25650	20230419	-17.54	14450	20220930	46.37	25650	-17.54	20230419	18100	16.85	20230106	25650	-17.54	20230419	14450	46.37	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N
176	20230801	100840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21400	150	2	0.71	501841750	23578	40.14	21300	21550	21000	27600	14900	21250	21284.32	0.65	-4898	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2347	18.43	3.95	12	0.22	1161.00	5419.00	25650	20230419	-16.57	14450	20220930	48.10	25650	-16.57	20230419	18100	18.23	20230106	25650	-16.57	20230419	14450	48.10	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N
177	20230801	090833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21200	-50	5	-0.24	74254000	3498	5.96	21300	21350	21150	27600	14900	21250	21227.56	0.65	-1513	21816	21532	21216	20932	20616	21675	21075	55	6350	500	15300	50	1	10966000	2325	18.26	3.91	12	0.03	1161.00	5419.00	25650	20230419	-17.35	14450	20220930	46.71	25650	-17.35	20230419	18100	17.13	20230106	25650	-17.35	20230419	14450	46.71	20220930	3.64	N	273640	500	54 억	71333	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History