KissMeData/290690/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17330	-550	5	-3.08	3197931540	182603	83.93	17880	17880	17300	23200	12520	17880	17513.71	0.87	-6802	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1692	-33.01	3.30	12	1.87	-525.00	5249.00	35750	20230704	-51.52	5670	20221012	205.64	35750	-51.52	20230704	6070	185.50	20230103	35750	-51.52	20230704	5670	205.64	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
3	20230831	151406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-460	5	-2.57	2952832700	168468	77.43	17880	17880	17340	23200	12520	17880	17527.24	0.87	-6669	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1701	-33.18	3.32	12	1.73	-525.00	5249.00	35750	20230704	-51.27	5670	20221012	207.23	35750	-51.27	20230704	6070	186.99	20230103	35750	-51.27	20230704	5670	207.23	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
4	20230831	141525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	-430	5	-2.40	2174043840	123796	56.90	17880	17880	17440	23200	12520	17880	17561.11	0.87	-3144	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1704	-33.24	3.32	12	1.27	-525.00	5249.00	35750	20230704	-51.19	5670	20221012	207.76	35750	-51.19	20230704	6070	187.48	20230103	35750	-51.19	20230704	5670	207.76	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
5	20230831	131446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-200	5	-1.12	1757349840	99949	45.94	17880	17880	17470	23200	12520	17880	17582.01	0.87	-1795	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1727	-33.68	3.37	12	1.02	-525.00	5249.00	35750	20230704	-50.55	5670	20221012	211.82	35750	-50.55	20230704	6070	191.27	20230103	35750	-50.55	20230704	5670	211.82	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
6	20230831	121539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17560	-320	5	-1.79	1540488520	87641	40.28	17880	17880	17470	23200	12520	17880	17576.73	0.87	1553	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1715	-33.45	3.35	12	0.90	-525.00	5249.00	35750	20230704	-50.88	5670	20221012	209.70	35750	-50.88	20230704	6070	189.29	20230103	35750	-50.88	20230704	5670	209.70	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
7	20230831	112009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17540	-340	5	-1.90	1361057070	77399	35.57	17880	17880	17470	23200	12520	17880	17584.36	0.87	3718	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1713	-33.41	3.34	12	0.79	-525.00	5249.00	35750	20230704	-50.94	5670	20221012	209.35	35750	-50.94	20230704	6070	188.96	20230103	35750	-50.94	20230704	5670	209.35	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
8	20230831	101631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17560	-320	5	-1.79	971136530	55167	25.36	17880	17880	17470	23200	12520	17880	17602.81	0.87	3162	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1715	-33.45	3.35	12	0.56	-525.00	5249.00	35750	20230704	-50.88	5670	20221012	209.70	35750	-50.88	20230704	6070	189.29	20230103	35750	-50.88	20230704	5670	209.70	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
9	20230831	091457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17710	-170	5	-0.95	276295550	15650	7.19	17880	17880	17560	23200	12520	17880	17652.46	0.87	889	18860	18370	17970	17480	17080	18170	17280	10	5320	100	11080	10	1	9766050	1730	-33.73	3.37	12	0.16	-525.00	5249.00	35750	20230704	-50.46	5670	20221012	212.35	35750	-50.46	20230704	6070	191.76	20230103	35750	-50.46	20230704	5670	212.35	20221012	2.40	N	290690	100	9 억	84963	N	N	N	N
10	20230830	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17880	-330	5	-1.81	3825144130	213841	8.33	18000	18460	17570	23650	12750	18210	17886.18	0.87	428	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1746	-34.06	3.41	12	2.19	-525.00	5249.00	35750	20230704	-49.99	5670	20221012	215.34	35750	-49.99	20230704	6070	194.56	20230103	35750	-49.99	20230704	5670	215.34	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
11	20230830	151342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	-210	5	-1.15	3678085760	205623	8.01	18000	18460	17570	23650	12750	18210	17885.64	0.87	530	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1758	-34.29	3.43	12	2.11	-525.00	5249.00	35750	20230704	-49.65	5670	20221012	217.46	35750	-49.65	20230704	6070	196.54	20230103	35750	-49.65	20230704	5670	217.46	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
12	20230830	141436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17810	-400	5	-2.20	3178189570	177557	6.92	18000	18460	17570	23650	12750	18210	17897.45	0.87	-2165	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1739	-33.92	3.39	12	1.82	-525.00	5249.00	35750	20230704	-50.18	5670	20221012	214.11	35750	-50.18	20230704	6070	193.41	20230103	35750	-50.18	20230704	5670	214.11	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
13	20230830	131429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17930	-280	5	-1.54	2896627470	161754	6.30	18000	18460	17570	23650	12750	18210	17905.37	0.87	-3454	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1751	-34.15	3.42	12	1.66	-525.00	5249.00	35750	20230704	-49.85	5670	20221012	216.23	35750	-49.85	20230704	6070	195.39	20230103	35750	-49.85	20230704	5670	216.23	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
14	20230830	121441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17860	-350	5	-1.92	2759608930	154076	6.01	18000	18460	17570	23650	12750	18210	17908.37	0.87	-3558	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1744	-34.02	3.40	12	1.58	-525.00	5249.00	35750	20230704	-50.04	5670	20221012	214.99	35750	-50.04	20230704	6070	194.23	20230103	35750	-50.04	20230704	5670	214.99	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
15	20230830	111957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17650	-560	5	-3.08	2490524600	139007	5.42	18000	18460	17570	23650	12750	18210	17914.01	0.87	-658	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1724	-33.62	3.36	12	1.42	-525.00	5249.00	35750	20230704	-50.63	5670	20221012	211.29	35750	-50.63	20230704	6070	190.77	20230103	35750	-50.63	20230704	5670	211.29	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
16	20230830	101527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17950	-260	5	-1.43	1411956260	78270	3.05	18000	18460	17800	23650	12750	18210	18036.93	0.87	1420	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1753	-34.19	3.42	12	0.80	-525.00	5249.00	35750	20230704	-49.79	5670	20221012	216.58	35750	-49.79	20230704	6070	195.72	20230103	35750	-49.79	20230704	5670	216.58	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
17	20230830	091427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18070	-140	5	-0.77	713819740	39455	1.54	18000	18460	17800	23650	12750	18210	18088.33	0.87	5547	23750	20980	19430	16660	15110	20205	15885	10	5440	100	11290	10	1	9766050	1765	-34.42	3.44	12	0.40	-525.00	5249.00	35750	20230704	-49.45	5670	20221012	218.69	35750	-49.45	20230704	6070	197.69	20230103	35750	-49.45	20230704	5670	218.69	20221012	2.43	N	290690	100	9 억	84670	N	N	N	N
18	20230829	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18210	270	2	1.51	51384383660	2549553	2569.75	18400	22200	17880	23300	12560	17940	20155.58	2.23	-133201	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1778	-34.69	3.47	12	26.11	-525.00	5249.00	35750	20230704	-49.06	5670	20221012	221.16	35750	-49.06	20230704	6070	200.00	20230103	35750	-49.06	20230704	5670	221.16	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
19	20230829	151351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18490	550	2	3.07	50923348260	2524362	2544.36	18400	22200	17880	23300	12560	17940	20172.76	2.23	-138450	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1806	-35.22	3.52	12	25.85	-525.00	5249.00	35750	20230704	-48.28	5670	20221012	226.10	35750	-48.28	20230704	6070	204.61	20230103	35750	-48.28	20230704	5670	226.10	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
20	20230829	141531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	240	2	1.34	49528394040	2448788	2468.19	18400	22200	17880	23300	12560	17940	20225.68	2.23	-154265	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1775	-34.63	3.46	12	25.07	-525.00	5249.00	35750	20230704	-49.15	5670	20221012	220.63	35750	-49.15	20230704	6070	199.51	20230103	35750	-49.15	20230704	5670	220.63	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
21	20230829	131424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	300	2	1.67	48056196200	2367276	2386.03	18400	22200	18240	23300	12560	17940	20300.21	2.23	-155616	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1781	-34.74	3.47	12	24.24	-525.00	5249.00	35750	20230704	-48.98	5670	20221012	221.69	35750	-48.98	20230704	6070	200.49	20230103	35750	-48.98	20230704	5670	221.69	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
22	20230829	121526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18540	600	2	3.34	46608864550	2288573	2306.70	18400	22200	18300	23300	12560	17940	20365.91	2.23	-151776	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1811	-35.31	3.53	12	23.43	-525.00	5249.00	35750	20230704	-48.14	5670	20221012	226.98	35750	-48.14	20230704	6070	205.44	20230103	35750	-48.14	20230704	5670	226.98	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
23	20230829	112222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18840	900	2	5.02	45215849440	2213829	2231.37	18400	22200	18300	23300	12560	17940	20424.27	2.23	-148016	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1840	-35.89	3.59	12	22.67	-525.00	5249.00	35750	20230704	-47.30	5670	20221012	232.28	35750	-47.30	20230704	6070	210.38	20230103	35750	-47.30	20230704	5670	232.28	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
24	20230829	101621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19160	1220	2	6.80	39459595210	1909383	1924.51	18400	22200	18300	23300	12560	17940	20666.15	2.23	-137230	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1871	-36.50	3.65	12	19.55	-525.00	5249.00	35750	20230704	-46.41	5670	20221012	237.92	35750	-46.41	20230704	6070	215.65	20230103	35750	-46.41	20230704	5670	237.92	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
25	20230829	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18610	670	2	3.73	410972010	22076	22.25	18400	18840	18300	23300	12560	17940	18616.24	2.23	948	19006	18472	17836	17302	16666	18740	17570	10	5360	100	11120	10	1	9766050	1817	-35.45	3.55	12	0.23	-525.00	5249.00	35750	20230704	-47.94	5670	20221012	228.22	35750	-47.94	20230704	6070	206.59	20230103	35750	-47.94	20230704	5670	228.22	20221012	2.48	N	290690	100	9 억	218241	N	N	N	N
26	20230828	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	520	2	2.99	1773595780	98604	110.19	17420	18370	17200	22600	12200	17420	17987.19	1.96	26671	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1752	-34.17	3.42	12	1.01	-525.00	5249.00	35750	20230704	-49.82	5670	20221012	216.40	35750	-49.82	20230704	6070	195.55	20230103	35750	-49.82	20230704	5670	216.40	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
27	20230828	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	680	2	3.90	1633590940	90839	101.51	17420	18370	17200	22600	12200	17420	17983.37	1.96	25293	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1768	-34.48	3.45	12	0.93	-525.00	5249.00	35750	20230704	-49.37	5670	20221012	219.22	35750	-49.37	20230704	6070	198.19	20230103	35750	-49.37	20230704	5670	219.22	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
28	20230828	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18130	710	2	4.08	1421859940	79181	88.48	17420	18370	17200	22600	12200	17420	17957.08	1.96	25482	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1771	-34.53	3.45	12	0.81	-525.00	5249.00	35750	20230704	-49.29	5670	20221012	219.75	35750	-49.29	20230704	6070	198.68	20230103	35750	-49.29	20230704	5670	219.75	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
29	20230828	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	760	2	4.36	1345104930	74954	83.76	17420	18370	17200	22600	12200	17420	17945.74	1.96	23863	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1775	-34.63	3.46	12	0.77	-525.00	5249.00	35750	20230704	-49.15	5670	20221012	220.63	35750	-49.15	20230704	6070	199.51	20230103	35750	-49.15	20230704	5670	220.63	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
30	20230828	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18170	750	2	4.31	1212263640	67653	75.60	17420	18370	17200	22600	12200	17420	17918.85	1.96	21375	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1774	-34.61	3.46	12	0.69	-525.00	5249.00	35750	20230704	-49.17	5670	20221012	220.46	35750	-49.17	20230704	6070	199.34	20230103	35750	-49.17	20230704	5670	220.46	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
31	20230828	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	810	2	4.65	1027550900	57529	64.29	17420	18370	17200	22600	12200	17420	17861.44	1.96	16967	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1780	-34.72	3.47	12	0.59	-525.00	5249.00	35750	20230704	-49.01	5670	20221012	221.52	35750	-49.01	20230704	6070	200.33	20230103	35750	-49.01	20230704	5670	221.52	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
32	20230828	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17900	480	2	2.76	570360030	32316	36.11	17420	17960	17200	22600	12200	17420	17649.46	1.96	8268	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1748	-34.10	3.41	12	0.33	-525.00	5249.00	35750	20230704	-49.93	5670	20221012	215.70	35750	-49.93	20230704	6070	194.89	20230103	35750	-49.93	20230704	5670	215.70	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
33	20230828	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17780	360	2	2.07	204141170	11744	13.12	17420	17780	17200	22600	12200	17420	17382.59	1.96	924	18213	17816	17603	17206	16993	17710	17100	10	5180	100	10800	10	1	9766050	1736	-33.87	3.39	12	0.12	-525.00	5249.00	35750	20230704	-50.27	5670	20221012	213.58	35750	-50.27	20230704	6070	192.92	20230103	35750	-50.27	20230704	5670	213.58	20221012	2.51	N	290690	100	9 억	191205	N	N	N	N
34	20230825	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-580	5	-3.22	1545669490	87695	123.95	18000	18000	17390	23400	12600	18000	17628.34	1.95	1383	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1701	-33.18	3.32	12	0.90	-525.00	5249.00	35750	20230704	-51.27	5670	20221012	207.23	35750	-51.27	20230704	6070	186.99	20230103	35750	-51.27	20230704	5670	207.23	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
35	20230825	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	-550	5	-3.06	1387098560	78627	111.13	18000	18000	17390	23400	12600	18000	17641.28	1.95	3053	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1704	-33.24	3.32	12	0.81	-525.00	5249.00	35750	20230704	-51.19	5670	20221012	207.76	35750	-51.19	20230704	6070	187.48	20230103	35750	-51.19	20230704	5670	207.76	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
36	20230825	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17530	-470	5	-2.61	1052658140	59483	84.07	18000	18000	17530	23400	12600	18000	17696.53	1.95	2210	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1712	-33.39	3.34	12	0.61	-525.00	5249.00	35750	20230704	-50.97	5670	20221012	209.17	35750	-50.97	20230704	6070	188.80	20230103	35750	-50.97	20230704	5670	209.17	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
37	20230825	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-320	5	-1.78	777878640	43878	62.02	18000	18000	17560	23400	12600	18000	17727.91	1.95	1926	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1727	-33.68	3.37	12	0.45	-525.00	5249.00	35750	20230704	-50.55	5670	20221012	211.82	35750	-50.55	20230704	6070	191.27	20230103	35750	-50.55	20230704	5670	211.82	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
38	20230825	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-320	5	-1.78	618391560	34833	49.23	18000	18000	17560	23400	12600	18000	17752.68	1.95	2837	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1727	-33.68	3.37	12	0.36	-525.00	5249.00	35750	20230704	-50.55	5670	20221012	211.82	35750	-50.55	20230704	6070	191.27	20230103	35750	-50.55	20230704	5670	211.82	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
39	20230825	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17900	-100	5	-0.56	556939430	31373	44.34	18000	18000	17560	23400	12600	18000	17751.79	1.95	3825	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1748	-34.10	3.41	12	0.32	-525.00	5249.00	35750	20230704	-49.93	5670	20221012	215.70	35750	-49.93	20230704	6070	194.89	20230103	35750	-49.93	20230704	5670	215.70	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
40	20230825	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	-60	5	-0.33	413459080	23317	32.96	18000	18000	17560	23400	12600	18000	17731.51	1.95	3353	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1752	-34.17	3.42	12	0.24	-525.00	5249.00	35750	20230704	-49.82	5670	20221012	216.40	35750	-49.82	20230704	6070	195.55	20230103	35750	-49.82	20230704	5670	216.40	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
41	20230825	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17900	-100	5	-0.56	117122260	6598	9.33	18000	18000	17560	23400	12600	18000	17749.28	1.95	-201	18806	18402	18196	17792	17586	18300	17690	10	5400	100	11160	10	1	9766050	1748	-34.10	3.41	12	0.07	-525.00	5249.00	35750	20230704	-49.93	5670	20221012	215.70	35750	-49.93	20230704	6070	194.89	20230103	35750	-49.93	20230704	5670	215.70	20221012	2.42	N	290690	100	9 억	190105	N	N	N	N
42	20230824	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	-540	5	-2.91	1277153490	70408	58.44	18450	18600	17990	24100	12980	18540	18139.42	2.13	-18448	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1758	-34.29	3.43	12	0.72	-525.00	5249.00	35750	20230704	-49.65	5670	20221012	217.46	35750	-49.65	20230704	6070	196.54	20230103	35750	-49.65	20230704	5670	217.46	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
43	20230824	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18060	-480	5	-2.59	1162467210	64037	53.15	18450	18600	17990	24100	12980	18540	18153.06	2.13	-18244	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1764	-34.40	3.44	12	0.66	-525.00	5249.00	35750	20230704	-49.48	5670	20221012	218.52	35750	-49.48	20230704	6070	197.53	20230103	35750	-49.48	20230704	5670	218.52	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
44	20230824	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18030	-510	5	-2.75	958668960	52723	43.76	18450	18600	17990	24100	12980	18540	18183.13	2.13	-14953	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1761	-34.34	3.43	12	0.54	-525.00	5249.00	35750	20230704	-49.57	5670	20221012	217.99	35750	-49.57	20230704	6070	197.03	20230103	35750	-49.57	20230704	5670	217.99	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
45	20230824	131039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18040	-500	5	-2.70	809537810	44451	36.89	18450	18600	17990	24100	12980	18540	18211.91	2.13	-10732	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1762	-34.36	3.44	12	0.46	-525.00	5249.00	35750	20230704	-49.54	5670	20221012	218.17	35750	-49.54	20230704	6070	197.20	20230103	35750	-49.54	20230704	5670	218.17	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
46	20230824	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18050	-490	5	-2.64	690301230	37839	31.41	18450	18600	18000	24100	12980	18540	18243.12	2.13	-9416	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1763	-34.38	3.44	12	0.39	-525.00	5249.00	35750	20230704	-49.51	5670	20221012	218.34	35750	-49.51	20230704	6070	197.36	20230103	35750	-49.51	20230704	5670	218.34	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
47	20230824	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18110	-430	5	-2.32	480930500	26267	21.80	18450	18600	18080	24100	12980	18540	18309.30	2.13	-5719	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1769	-34.50	3.45	12	0.27	-525.00	5249.00	35750	20230704	-49.34	5670	20221012	219.40	35750	-49.34	20230704	6070	198.35	20230103	35750	-49.34	20230704	5670	219.40	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
48	20230824	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18320	-220	5	-1.19	247795940	13468	11.18	18450	18600	18270	24100	12980	18540	18398.87	2.13	-1469	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1789	-34.90	3.49	12	0.14	-525.00	5249.00	35750	20230704	-48.76	5670	20221012	223.10	35750	-48.76	20230704	6070	201.81	20230103	35750	-48.76	20230704	5670	223.10	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
49	20230824	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18350	-190	5	-1.02	95575420	5199	4.32	18450	18470	18270	24100	12980	18540	18383.42	2.13	1662	19713	19126	18663	18076	17613	19420	18370	10	5560	100	11490	10	1	9766050	1792	-34.95	3.50	12	0.05	-525.00	5249.00	35750	20230704	-48.67	5670	20221012	223.63	35750	-48.67	20230704	6070	202.31	20230103	35750	-48.67	20230704	5670	223.63	20221012	2.67	N	290690	100	9 억	208474	N	N	N	N
50	20230823	161032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18540	50	2	0.27	2243294040	119924	64.20	18490	19250	18200	24000	12950	18490	18706.95	2.11	1990	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1811	-35.31	3.53	12	1.23	-525.00	5249.00	35750	20230704	-48.14	5670	20221012	226.98	35750	-48.14	20230704	6070	205.44	20230103	35750	-48.14	20230704	5670	226.98	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
51	20230823	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18480	-10	5	-0.05	2178242180	116408	62.32	18490	19250	18200	24000	12950	18490	18713.09	2.11	3167	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1805	-35.20	3.52	12	1.19	-525.00	5249.00	35750	20230704	-48.31	5670	20221012	225.93	35750	-48.31	20230704	6070	204.45	20230103	35750	-48.31	20230704	5670	225.93	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
52	20230823	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18500	10	2	0.05	2022083330	107996	57.82	18490	19250	18200	24000	12950	18490	18724.78	2.11	5426	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1807	-35.24	3.52	12	1.11	-525.00	5249.00	35750	20230704	-48.25	5670	20221012	226.28	35750	-48.25	20230704	6070	204.78	20230103	35750	-48.25	20230704	5670	226.28	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
53	20230823	131029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18520	30	2	0.16	1894561950	101118	54.14	18490	19250	18200	24000	12950	18490	18737.37	2.11	6203	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1809	-35.28	3.53	12	1.04	-525.00	5249.00	35750	20230704	-48.20	5670	20221012	226.63	35750	-48.20	20230704	6070	205.11	20230103	35750	-48.20	20230704	5670	226.63	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
54	20230823	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19080	590	2	3.19	1746638490	93276	49.94	18490	19250	18200	24000	12950	18490	18726.76	2.11	6046	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1863	-36.34	3.63	12	0.96	-525.00	5249.00	35750	20230704	-46.63	5670	20221012	236.51	35750	-46.63	20230704	6070	214.33	20230103	35750	-46.63	20230704	5670	236.51	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
55	20230823	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18320	-170	5	-0.92	1480708210	79101	42.35	18490	19250	18200	24000	12950	18490	18720.67	2.11	5634	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1789	-34.90	3.49	12	0.81	-525.00	5249.00	35750	20230704	-48.76	5670	20221012	223.10	35750	-48.76	20230704	6070	201.81	20230103	35750	-48.76	20230704	5670	223.10	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
56	20230823	101032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18460	-30	5	-0.16	1130584160	59991	32.12	18490	19250	18350	24000	12950	18490	18848.89	2.11	2983	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1803	-35.16	3.52	12	0.61	-525.00	5249.00	35750	20230704	-48.36	5670	20221012	225.57	35750	-48.36	20230704	6070	204.12	20230103	35750	-48.36	20230704	5670	225.57	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
57	20230823	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18950	460	2	2.49	226930340	12076	6.47	18490	18970	18350	24000	12950	18490	18804.91	2.11	1258	20003	19246	18143	17386	16283	19625	17765	10	5510	100	11460	10	1	9766050	1851	-36.10	3.61	12	0.12	-525.00	5249.00	35750	20230704	-46.99	5670	20221012	234.22	35750	-46.99	20230704	6070	212.19	20230103	35750	-46.99	20230704	5670	234.22	20221012	2.58	N	290690	100	9 억	205948	N	N	N	N
58	20230822	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18490	1060	2	6.08	3399230120	186218	109.74	17390	18900	17040	22650	12210	17430	18253.16	1.62	48282	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1806	-35.22	3.52	12	1.91	-525.00	5249.00	35750	20230704	-48.28	5670	20221012	226.10	35750	-48.28	20230704	6070	204.61	20230103	35750	-48.28	20230704	5670	226.10	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
59	20230822	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18220	790	2	4.53	3281409940	179834	105.98	17390	18900	17040	22650	12210	17430	18246.88	1.62	47457	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1779	-34.70	3.47	12	1.84	-525.00	5249.00	35750	20230704	-49.03	5670	20221012	221.34	35750	-49.03	20230704	6070	200.16	20230103	35750	-49.03	20230704	5670	221.34	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
60	20230822	141027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18630	1200	2	6.88	2860351030	157036	92.54	17390	18900	17040	22650	12210	17430	18214.62	1.62	41932	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1819	-35.49	3.55	12	1.61	-525.00	5249.00	35750	20230704	-47.89	5670	20221012	228.57	35750	-47.89	20230704	6070	206.92	20230103	35750	-47.89	20230704	5670	228.57	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
61	20230822	131025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18590	1160	2	6.66	2652407100	145843	85.95	17390	18900	17040	22650	12210	17430	18186.73	1.62	39846	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1816	-35.41	3.54	12	1.49	-525.00	5249.00	35750	20230704	-48.00	5670	20221012	227.87	35750	-48.00	20230704	6070	206.26	20230103	35750	-48.00	20230704	5670	227.87	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
62	20230822	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18520	1090	2	6.25	2416942930	133206	78.50	17390	18900	17040	22650	12210	17430	18144.40	1.62	36822	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1809	-35.28	3.53	12	1.36	-525.00	5249.00	35750	20230704	-48.20	5670	20221012	226.63	35750	-48.20	20230704	6070	205.11	20230103	35750	-48.20	20230704	5670	226.63	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
63	20230822	111024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	1450	2	8.32	1933807540	107244	63.20	17390	18900	17040	22650	12210	17430	18031.85	1.62	29165	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1844	-35.96	3.60	12	1.10	-525.00	5249.00	35750	20230704	-47.19	5670	20221012	232.98	35750	-47.19	20230704	6070	211.04	20230103	35750	-47.19	20230704	5670	232.98	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
64	20230822	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17700	270	2	1.55	824284760	46902	27.64	17390	18060	17040	22650	12210	17430	17574.62	1.62	5837	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1729	-33.71	3.37	12	0.48	-525.00	5249.00	35750	20230704	-50.49	5670	20221012	212.17	35750	-50.49	20230704	6070	191.60	20230103	35750	-50.49	20230704	5670	212.17	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
65	20230822	091021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	-250	5	-1.43	256859570	14886	8.77	17390	17480	17040	22650	12210	17430	17255.11	1.62	798	19270	18350	17720	16800	16170	18035	16485	10	5220	100	10800	10	1	9766050	1678	-32.72	3.27	12	0.15	-525.00	5249.00	35750	20230704	-51.94	5670	20221012	203.00	35750	-51.94	20230704	6070	183.03	20230103	35750	-51.94	20230704	5670	203.00	20221012	2.66	N	290690	100	9 억	158083	N	N	N	N
66	20230821	161019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17430	-1270	5	-6.79	2986182950	167495	103.90	18400	18640	17090	24300	13090	18700	17828.33	1.87	-24797	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1702	-33.20	3.32	12	1.72	-525.00	5249.00	35750	20230704	-51.24	5670	20221012	207.41	35750	-51.24	20230704	6070	187.15	20230103	35750	-51.24	20230704	5670	207.41	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
67	20230821	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	-1330	5	-7.11	2880226580	161404	100.12	18400	18640	17090	24300	13090	18700	17843.32	1.87	-25541	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1696	-33.09	3.31	12	1.65	-525.00	5249.00	35750	20230704	-51.41	5670	20221012	206.35	35750	-51.41	20230704	6070	186.16	20230103	35750	-51.41	20230704	5670	206.35	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
68	20230821	141022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17580	-1120	5	-5.99	2103887740	116759	72.43	18400	18640	17550	24300	13090	18700	18017.40	1.87	-20223	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1717	-33.49	3.35	12	1.20	-525.00	5249.00	35750	20230704	-50.83	5670	20221012	210.05	35750	-50.83	20230704	6070	189.62	20230103	35750	-50.83	20230704	5670	210.05	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
69	20230821	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17840	-860	5	-4.60	1643726910	90775	56.31	18400	18640	17840	24300	13090	18700	18105.84	1.87	-16848	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1742	-33.98	3.40	12	0.93	-525.00	5249.00	35750	20230704	-50.10	5670	20221012	214.64	35750	-50.10	20230704	6070	193.90	20230103	35750	-50.10	20230704	5670	214.64	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
70	20230821	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17910	-790	5	-4.22	1286975650	70855	43.95	18400	18640	17900	24300	13090	18700	18161.35	1.87	-10046	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1749	-34.11	3.41	12	0.73	-525.00	5249.00	35750	20230704	-49.90	5670	20221012	215.87	35750	-49.90	20230704	6070	195.06	20230103	35750	-49.90	20230704	5670	215.87	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
71	20230821	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18250	-450	5	-2.41	805534110	44145	27.38	18400	18640	18070	24300	13090	18700	18244.52	1.87	-2327	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1782	-34.76	3.48	12	0.45	-525.00	5249.00	35750	20230704	-48.95	5670	20221012	221.87	35750	-48.95	20230704	6070	200.66	20230103	35750	-48.95	20230704	5670	221.87	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
72	20230821	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18310	-390	5	-2.09	367697780	20073	12.45	18400	18640	18210	24300	13090	18700	18312.53	1.87	7551	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1788	-34.88	3.49	12	0.21	-525.00	5249.00	35750	20230704	-48.78	5670	20221012	222.93	35750	-48.78	20230704	6070	201.65	20230103	35750	-48.78	20230704	5670	222.93	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
73	20230821	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18370	-330	5	-1.76	140195060	7646	4.74	18400	18640	18210	24300	13090	18700	18321.64	1.87	2484	19366	19032	18516	18182	17666	18775	17925	10	5600	100	11590	10	1	9766050	1794	-34.99	3.50	12	0.08	-525.00	5249.00	35750	20230704	-48.62	5670	20221012	223.99	35750	-48.62	20230704	6070	202.64	20230103	35750	-48.62	20230704	5670	223.99	20221012	2.61	N	290690	100	9 억	182940	N	N	N	N
74	20230818	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18700	-350	5	-1.84	2912551860	158909	70.31	18850	18850	18000	24750	13340	19050	18325.80	1.80	6791	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1826	-35.62	3.56	12	1.63	-525.00	5249.00	35750	20230704	-47.69	5670	20221012	229.81	35750	-47.69	20230704	6070	208.07	20230103	35750	-47.69	20230704	5670	229.81	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
75	20230818	151011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18580	-470	5	-2.47	2820084010	153960	68.12	18850	18850	18000	24750	13340	19050	18314.45	1.80	6770	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1815	-35.39	3.54	12	1.58	-525.00	5249.00	35750	20230704	-48.03	5670	20221012	227.69	35750	-48.03	20230704	6070	206.10	20230103	35750	-48.03	20230704	5670	227.69	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
76	20230818	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	-850	5	-4.46	2479314940	135483	59.94	18850	18850	18000	24750	13340	19050	18296.87	1.80	2030	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1777	-34.67	3.47	12	1.39	-525.00	5249.00	35750	20230704	-49.09	5670	20221012	220.99	35750	-49.09	20230704	6070	199.84	20230103	35750	-49.09	20230704	5670	220.99	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
77	20230818	131012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18270	-780	5	-4.09	2208773030	120642	53.38	18850	18850	18000	24750	13340	19050	18305.21	1.80	-2491	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1784	-34.80	3.48	12	1.24	-525.00	5249.00	35750	20230704	-48.90	5670	20221012	222.22	35750	-48.90	20230704	6070	200.99	20230103	35750	-48.90	20230704	5670	222.22	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
78	20230818	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18060	-990	5	-5.20	1985034920	108389	47.96	18850	18850	18000	24750	13340	19050	18310.36	1.80	-4337	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1764	-34.40	3.44	12	1.11	-525.00	5249.00	35750	20230704	-49.48	5670	20221012	218.52	35750	-49.48	20230704	6070	197.53	20230103	35750	-49.48	20230704	5670	218.52	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
79	20230818	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	-650	5	-3.41	958807500	51823	22.93	18850	18850	18210	24750	13340	19050	18495.89	1.80	-2579	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1797	-35.05	3.51	12	0.53	-525.00	5249.00	35750	20230704	-48.53	5670	20221012	224.51	35750	-48.53	20230704	6070	203.13	20230103	35750	-48.53	20230704	5670	224.51	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
80	20230818	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18530	-520	5	-2.73	668864510	36103	15.97	18850	18850	18210	24750	13340	19050	18518.73	1.80	-761	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1810	-35.30	3.53	12	0.37	-525.00	5249.00	35750	20230704	-48.17	5670	20221012	226.81	35750	-48.17	20230704	6070	205.27	20230103	35750	-48.17	20230704	5670	226.81	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
81	20230818	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18670	-380	5	-1.99	190333210	10291	4.55	18850	18850	18210	24750	13340	19050	18464.86	1.80	1551	21450	20250	19600	18400	17750	19925	18075	10	5705	100	11810	10	1	9766050	1823	-35.56	3.56	12	0.11	-525.00	5249.00	35750	20230704	-47.78	5670	20221012	229.28	35750	-47.78	20230704	6070	207.58	20230103	35750	-47.78	20230704	5670	229.28	20221012	2.63	N	290690	100	9 억	176148	N	N	N	N
82	20230817	161021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19050	-1200	5	-5.93	4383675590	223314	95.91	19740	20800	18950	26300	14200	20250	19630.96	2.42	-59993	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	10	1	9766050	1860	-36.29	3.63	12	2.29	-525.00	5249.00	35750	20230704	-46.71	5670	20221012	235.98	35750	-46.71	20230704	6070	213.84	20230103	35750	-46.71	20230704	5670	235.98	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
83	20230817	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19040	-1210	5	-5.98	4203714680	213869	91.85	19740	20800	18950	26300	14200	20250	19655.56	2.42	-56944	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	10	1	9766050	1859	-36.27	3.63	12	2.19	-525.00	5249.00	35750	20230704	-46.74	5670	20221012	235.80	35750	-46.74	20230704	6070	213.67	20230103	35750	-46.74	20230704	5670	235.80	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
84	20230817	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19300	-950	5	-4.69	3778163390	191588	82.28	19740	20800	18950	26300	14200	20250	19720.25	2.42	-46299	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	10	1	9766050	1885	-36.76	3.68	12	1.96	-525.00	5249.00	35750	20230704	-46.01	5670	20221012	240.39	35750	-46.01	20230704	6070	217.96	20230103	35750	-46.01	20230704	5670	240.39	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
85	20230817	131015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19120	-1130	5	-5.58	3503504370	177278	76.14	19740	20800	18950	26300	14200	20250	19762.77	2.42	-38713	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	10	1	9766050	1867	-36.42	3.64	12	1.82	-525.00	5249.00	35750	20230704	-46.52	5670	20221012	237.21	35750	-46.52	20230704	6070	214.99	20230103	35750	-46.52	20230704	5670	237.21	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
86	20230817	121018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19590	-660	5	-3.26	2397780250	119728	51.42	19740	20800	19510	26300	14200	20250	20026.90	2.42	-24690	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	10	1	9766050	1913	-37.31	3.73	12	1.23	-525.00	5249.00	35750	20230704	-45.20	5670	20221012	245.50	35750	-45.20	20230704	6070	222.73	20230103	35750	-45.20	20230704	5670	245.50	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
87	20230817	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	-200	5	-0.99	1968996390	98022	42.10	19740	20800	19510	26300	14200	20250	20087.29	2.42	-20317	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	50	1	9766050	1958	-38.19	3.82	12	1.00	-525.00	5249.00	35750	20230704	-43.92	5670	20221012	253.62	35750	-43.92	20230704	6070	230.31	20230103	35750	-43.92	20230704	5670	253.62	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
88	20230817	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20250	0	3	0.00	1605807010	79829	34.28	19740	20800	19510	26300	14200	20250	20115.58	2.42	-17960	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	50	1	9766050	1978	-38.57	3.86	12	0.82	-525.00	5249.00	35750	20230704	-43.36	5670	20221012	257.14	35750	-43.36	20230704	6070	233.61	20230103	35750	-43.36	20230704	5670	257.14	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
89	20230817	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	-630	5	-3.11	496748010	25151	10.80	19740	20100	19510	26300	14200	20250	19750.63	2.42	-10443	21650	20950	20200	19500	18750	21300	19850	10	6050	100	12550	10	1	9766050	1916	-37.37	3.74	12	0.26	-525.00	5249.00	35750	20230704	-45.12	5670	20221012	246.03	35750	-45.12	20230704	6070	223.23	20230103	35750	-45.12	20230704	5670	246.03	20221012	2.63	N	290690	100	9 억	236299	N	N	N	N
90	20230816	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20250	150	2	0.75	4625481360	229137	105.13	19750	20900	19450	26100	14100	20100	20186.46	2.61	-18051	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	50	1	9766050	1978	-38.57	3.86	12	2.35	-525.00	5249.00	35750	20230704	-43.36	5670	20221012	257.14	35750	-43.36	20230704	6070	233.61	20230103	35750	-43.36	20230704	5670	257.14	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
91	20230816	151020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	100	2	0.50	4359139260	215963	99.08	19750	20900	19450	26100	14100	20100	20184.70	2.61	-19838	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	50	1	9766050	1973	-38.48	3.85	12	2.21	-525.00	5249.00	35750	20230704	-43.50	5670	20221012	256.26	35750	-43.50	20230704	6070	232.78	20230103	35750	-43.50	20230704	5670	256.26	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
92	20230816	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	50	2	0.25	3803550810	188592	86.52	19750	20900	19450	26100	14100	20100	20168.19	2.61	-17659	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	50	1	9766050	1968	-38.38	3.84	12	1.93	-525.00	5249.00	35750	20230704	-43.64	5670	20221012	255.38	35750	-43.64	20230704	6070	231.96	20230103	35750	-43.64	20230704	5670	255.38	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
93	20230816	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	100	2	0.50	3418933120	169493	77.76	19750	20900	19450	26100	14100	20100	20171.58	2.61	-17166	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	50	1	9766050	1973	-38.48	3.85	12	1.74	-525.00	5249.00	35750	20230704	-43.50	5670	20221012	256.26	35750	-43.50	20230704	6070	232.78	20230103	35750	-43.50	20230704	5670	256.26	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
94	20230816	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	50	2	0.25	3157461620	156631	71.86	19750	20900	19450	26100	14100	20100	20158.64	2.61	-16376	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	50	1	9766050	1968	-38.38	3.84	12	1.60	-525.00	5249.00	35750	20230704	-43.64	5670	20221012	255.38	35750	-43.64	20230704	6070	231.96	20230103	35750	-43.64	20230704	5670	255.38	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
95	20230816	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	400	2	1.99	2611705270	129570	59.45	19750	20900	19450	26100	14100	20100	20156.76	2.61	-14590	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	50	1	9766050	2002	-39.05	3.91	12	1.33	-525.00	5249.00	35750	20230704	-42.66	5670	20221012	261.55	35750	-42.66	20230704	6070	237.73	20230103	35750	-42.66	20230704	5670	261.55	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
96	20230816	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19990	-110	5	-0.55	1439465090	72643	33.33	19750	20300	19450	26100	14100	20100	19815.15	2.61	-2094	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	10	1	9766050	1952	-38.08	3.81	12	0.74	-525.00	5249.00	35750	20230704	-44.08	5670	20221012	252.56	35750	-44.08	20230704	6070	229.32	20230103	35750	-44.08	20230704	5670	252.56	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
97	20230816	091014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19960	-140	5	-0.70	664225260	33854	15.53	19750	20000	19450	26100	14100	20100	19618.64	2.61	-10878	21300	20700	19900	19300	18500	21000	19600	10	6000	100	12460	10	1	9766050	1949	-38.02	3.80	12	0.35	-525.00	5249.00	35750	20230704	-44.17	5670	20221012	252.03	35750	-44.17	20230704	6070	228.83	20230103	35750	-44.17	20230704	5670	252.03	20221012	2.65	N	290690	100	9 억	254545	N	N	N	N
98	20230814	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	780	2	4.04	4279259600	216075	197.27	19320	20500	19100	25100	13530	19320	19802.95	2.47	13828	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	50	1	9766050	1963	-38.29	3.83	12	2.21	-525.00	5249.00	35750	20230704	-43.78	5670	20221012	254.50	35750	-43.78	20230704	6070	231.14	20230103	35750	-43.78	20230704	5670	254.50	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
99	20230814	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	650	2	3.36	4034073960	203866	186.12	19320	20500	19100	25100	13530	19320	19787.87	2.47	16258	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1950	-38.04	3.80	12	2.09	-525.00	5249.00	35750	20230704	-44.14	5670	20221012	252.20	35750	-44.14	20230704	6070	229.00	20230103	35750	-44.14	20230704	5670	252.20	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
100	20230814	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	210	2	1.09	1568692390	81062	74.01	19320	19900	19100	25100	13530	19320	19351.76	2.47	-9161	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1907	-37.20	3.72	12	0.83	-525.00	5249.00	35750	20230704	-45.37	5670	20221012	244.44	35750	-45.37	20230704	6070	221.75	20230103	35750	-45.37	20230704	5670	244.44	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
101	20230814	130954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19350	30	2	0.16	1410200020	72873	66.53	19320	19900	19100	25100	13530	19320	19351.47	2.47	-12212	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1890	-36.86	3.69	12	0.75	-525.00	5249.00	35750	20230704	-45.87	5670	20221012	241.27	35750	-45.87	20230704	6070	218.78	20230103	35750	-45.87	20230704	5670	241.27	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
102	20230814	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19130	-190	5	-0.98	1287869900	66523	60.73	19320	19900	19100	25100	13530	19320	19359.77	2.47	-13297	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1868	-36.44	3.64	12	0.68	-525.00	5249.00	35750	20230704	-46.49	5670	20221012	237.39	35750	-46.49	20230704	6070	215.16	20230103	35750	-46.49	20230704	5670	237.39	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
103	20230814	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19180	-140	5	-0.72	1119351690	57719	52.70	19320	19900	19100	25100	13530	19320	19393.12	2.47	-10637	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1873	-36.53	3.65	12	0.59	-525.00	5249.00	35750	20230704	-46.35	5670	20221012	238.27	35750	-46.35	20230704	6070	215.98	20230103	35750	-46.35	20230704	5670	238.27	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
104	20230814	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19110	-210	5	-1.09	989804300	50974	46.54	19320	19900	19100	25100	13530	19320	19417.83	2.47	-9442	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1866	-36.40	3.64	12	0.52	-525.00	5249.00	35750	20230704	-46.55	5670	20221012	237.04	35750	-46.55	20230704	6070	214.83	20230103	35750	-46.55	20230704	5670	237.04	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
105	20230814	090955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	430	2	2.23	244048900	12532	11.44	19320	19770	19120	25100	13530	19320	19474.06	2.47	3844	19860	19590	19070	18800	18280	19725	18935	10	5785	100	11970	10	1	9766050	1929	-37.62	3.76	12	0.13	-525.00	5249.00	35750	20230704	-44.76	5670	20221012	248.32	35750	-44.76	20230704	6070	225.37	20230103	35750	-44.76	20230704	5670	248.32	20221012	2.60	N	290690	100	9 억	240767	N	N	N	N
106	20230811	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19320	400	2	2.11	2078572670	108576	104.23	18710	19340	18550	24550	13250	18920	19143.64	2.17	28948	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1887	-36.80	3.68	12	1.11	-525.00	5249.00	35750	20230704	-45.96	5670	20221012	240.74	35750	-45.96	20230704	6070	218.29	20230103	35750	-45.96	20230704	5670	240.74	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
107	20230811	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19240	320	2	1.69	1769869800	92581	88.88	18710	19290	18550	24550	13250	18920	19117.22	2.17	26508	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1879	-36.65	3.67	12	0.95	-525.00	5249.00	35750	20230704	-46.18	5670	20221012	239.33	35750	-46.18	20230704	6070	216.97	20230103	35750	-46.18	20230704	5670	239.33	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
108	20230811	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19230	310	2	1.64	1461295460	76529	73.47	18710	19290	18550	24550	13250	18920	19094.91	2.17	18352	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1878	-36.63	3.66	12	0.78	-525.00	5249.00	35750	20230704	-46.21	5670	20221012	239.15	35750	-46.21	20230704	6070	216.80	20230103	35750	-46.21	20230704	5670	239.15	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
109	20230811	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19160	240	2	1.27	1298716090	68048	65.33	18710	19290	18550	24550	13250	18920	19085.56	2.17	16221	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1871	-36.50	3.65	12	0.70	-525.00	5249.00	35750	20230704	-46.41	5670	20221012	237.92	35750	-46.41	20230704	6070	215.65	20230103	35750	-46.41	20230704	5670	237.92	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
110	20230811	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19220	300	2	1.59	1083461050	56839	54.57	18710	19290	18550	24550	13250	18920	19062.21	2.17	15016	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1877	-36.61	3.66	12	0.58	-525.00	5249.00	35750	20230704	-46.24	5670	20221012	238.98	35750	-46.24	20230704	6070	216.64	20230103	35750	-46.24	20230704	5670	238.98	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
111	20230811	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19250	330	2	1.74	857640370	45098	43.29	18710	19290	18550	24550	13250	18920	19017.50	2.17	11895	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1880	-36.67	3.67	12	0.46	-525.00	5249.00	35750	20230704	-46.15	5670	20221012	239.51	35750	-46.15	20230704	6070	217.13	20230103	35750	-46.15	20230704	5670	239.51	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
112	20230811	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19190	270	2	1.43	613741430	32382	31.09	18710	19200	18550	24550	13250	18920	18953.28	2.17	11234	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1874	-36.55	3.66	12	0.33	-525.00	5249.00	35750	20230704	-46.32	5670	20221012	238.45	35750	-46.32	20230704	6070	216.14	20230103	35750	-46.32	20230704	5670	238.45	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
113	20230811	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18940	20	2	0.11	180552660	9657	9.27	18710	18940	18550	24550	13250	18920	18693.98	2.17	840	19520	19220	18810	18510	18100	19370	18660	10	5650	100	11730	10	1	9766050	1850	-36.08	3.61	12	0.10	-525.00	5249.00	35750	20230704	-47.02	5670	20221012	234.04	35750	-47.02	20230704	6070	212.03	20230103	35750	-47.02	20230704	5670	234.04	20221012	2.68	N	290690	100	9 억	211946	N	N	N	N
114	20230810	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18920	-200	5	-1.05	1904517790	101419	62.88	18890	19110	18400	24850	13390	19120	18777.49	2.13	3792	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1848	-36.04	3.60	12	1.04	-525.00	5249.00	35750	20230704	-47.08	5670	20221012	233.69	35750	-47.08	20230704	6070	211.70	20230103	35750	-47.08	20230704	5670	233.69	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
115	20230810	150934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	-250	5	-1.31	1808532490	96349	59.74	18890	19110	18400	24850	13390	19120	18769.76	2.13	3948	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1843	-35.94	3.59	12	0.99	-525.00	5249.00	35750	20230704	-47.22	5670	20221012	232.80	35750	-47.22	20230704	6070	210.87	20230103	35750	-47.22	20230704	5670	232.80	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
116	20230810	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	-240	5	-1.26	1439871100	76768	47.60	18890	19110	18400	24850	13390	19120	18754.99	2.13	4154	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1844	-35.96	3.60	12	0.79	-525.00	5249.00	35750	20230704	-47.19	5670	20221012	232.98	35750	-47.19	20230704	6070	211.04	20230103	35750	-47.19	20230704	5670	232.98	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
117	20230810	130925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18960	-160	5	-0.84	1218044500	65045	40.33	18890	19110	18400	24850	13390	19120	18724.72	2.13	951	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1852	-36.11	3.61	12	0.67	-525.00	5249.00	35750	20230704	-46.97	5670	20221012	234.39	35750	-46.97	20230704	6070	212.36	20230103	35750	-46.97	20230704	5670	234.39	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
118	20230810	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18950	-170	5	-0.89	1145391800	61200	37.95	18890	19110	18400	24850	13390	19120	18713.95	2.13	1108	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1851	-36.10	3.61	12	0.63	-525.00	5249.00	35750	20230704	-46.99	5670	20221012	234.22	35750	-46.99	20230704	6070	212.19	20230103	35750	-46.99	20230704	5670	234.22	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
119	20230810	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	-240	5	-1.26	928603740	49750	30.85	18890	19100	18400	24850	13390	19120	18663.19	2.13	-1375	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1844	-35.96	3.60	12	0.51	-525.00	5249.00	35750	20230704	-47.19	5670	20221012	232.98	35750	-47.19	20230704	6070	211.04	20230103	35750	-47.19	20230704	5670	232.98	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
120	20230810	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18680	-440	5	-2.30	645128460	34675	21.50	18890	18900	18400	24850	13390	19120	18601.40	2.13	-3369	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1824	-35.58	3.56	12	0.36	-525.00	5249.00	35750	20230704	-47.75	5670	20221012	229.45	35750	-47.75	20230704	6070	207.74	20230103	35750	-47.75	20230704	5670	229.45	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
121	20230810	090950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18760	-360	5	-1.88	273245550	14705	9.12	18890	18900	18400	24850	13390	19120	18572.84	2.13	1106	20026	19572	18886	18432	17746	19800	18660	10	5730	100	11850	10	1	9766050	1832	-35.73	3.57	12	0.15	-525.00	5249.00	35750	20230704	-47.52	5670	20221012	230.86	35750	-47.52	20230704	6070	209.06	20230103	35750	-47.52	20230704	5670	230.86	20221012	2.51	N	290690	100	9 억	208345	N	N	N	N
122	20230809	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19120	520	2	2.80	3049251530	160905	70.08	18600	19340	18200	24150	13020	18600	18949.48	1.53	58865	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1867	-36.42	3.64	12	1.65	-525.00	5249.00	35750	20230704	-46.52	5670	20221012	237.21	35750	-46.52	20230704	6070	214.99	20230103	35750	-46.52	20230704	5670	237.21	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
123	20230809	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	400	2	2.15	2877613250	151905	66.16	18600	19340	18200	24150	13020	18600	18944.08	1.53	59562	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1856	-36.19	3.62	12	1.56	-525.00	5249.00	35750	20230704	-46.85	5670	20221012	235.10	35750	-46.85	20230704	6070	213.01	20230103	35750	-46.85	20230704	5670	235.10	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
124	20230809	140922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18960	360	2	1.94	2726705570	143956	62.70	18600	19340	18200	24150	13020	18600	18941.85	1.53	57658	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1852	-36.11	3.61	12	1.47	-525.00	5249.00	35750	20230704	-46.97	5670	20221012	234.39	35750	-46.97	20230704	6070	212.36	20230103	35750	-46.97	20230704	5670	234.39	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
125	20230809	130943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	500	2	2.69	2477705750	130876	57.00	18600	19340	18200	24150	13020	18600	18932.35	1.53	52679	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1865	-36.38	3.64	12	1.34	-525.00	5249.00	35750	20230704	-46.57	5670	20221012	236.86	35750	-46.57	20230704	6070	214.66	20230103	35750	-46.57	20230704	5670	236.86	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
126	20230809	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19030	430	2	2.31	2141940550	113176	49.29	18600	19340	18200	24150	13020	18600	18926.48	1.53	48228	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1858	-36.25	3.63	12	1.16	-525.00	5249.00	35750	20230704	-46.77	5670	20221012	235.63	35750	-46.77	20230704	6070	213.51	20230103	35750	-46.77	20230704	5670	235.63	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
127	20230809	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19020	420	2	2.26	1512288440	80336	34.99	18600	19240	18200	24150	13020	18600	18825.25	1.53	30227	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1858	-36.23	3.62	12	0.82	-525.00	5249.00	35750	20230704	-46.80	5670	20221012	235.45	35750	-46.80	20230704	6070	213.34	20230103	35750	-46.80	20230704	5670	235.45	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
128	20230809	100922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18690	90	2	0.48	597285830	32251	14.05	18600	18960	18200	24150	13020	18600	18519.28	1.53	8907	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1825	-35.60	3.56	12	0.33	-525.00	5249.00	35750	20230704	-47.72	5670	20221012	229.63	35750	-47.72	20230704	6070	207.91	20230103	35750	-47.72	20230704	5670	229.63	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
129	20230809	090927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18570	-30	5	-0.16	249630060	13596	5.92	18600	18600	18200	24150	13020	18600	18355.99	1.53	4457	20506	19552	18966	18012	17426	19260	17720	10	5565	100	11530	10	1	9766050	1814	-35.37	3.54	12	0.14	-525.00	5249.00	35750	20230704	-48.06	5670	20221012	227.51	35750	-48.06	20230704	6070	205.93	20230103	35750	-48.06	20230704	5670	227.51	20221012	2.47	N	290690	100	9 억	149225	N	N	N	N
130	20230808	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18600	-840	5	-4.32	4301675370	228360	97.10	19790	19920	18380	25250	13610	19440	18836.65	2.43	-91721	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1816	-35.43	3.54	12	2.34	-525.00	5249.00	35750	20230704	-47.97	5670	20221012	228.04	35750	-47.97	20230704	6070	206.43	20230103	35750	-47.97	20230704	5670	228.04	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
131	20230808	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18450	-990	5	-5.09	4217453890	223824	95.17	19790	19920	18380	25250	13610	19440	18841.90	2.43	-90201	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1802	-35.14	3.51	12	2.29	-525.00	5249.00	35750	20230704	-48.39	5670	20221012	225.40	35750	-48.39	20230704	6070	203.95	20230103	35750	-48.39	20230704	5670	225.40	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
132	20230808	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18550	-890	5	-4.58	3766230190	199491	84.82	19790	19920	18380	25250	13610	19440	18878.33	2.43	-81314	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1812	-35.33	3.53	12	2.04	-525.00	5249.00	35750	20230704	-48.11	5670	20221012	227.16	35750	-48.11	20230704	6070	205.60	20230103	35750	-48.11	20230704	5670	227.16	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
133	20230808	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18450	-990	5	-5.09	3458339500	182819	77.73	19790	19920	18380	25250	13610	19440	18915.86	2.43	-73639	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1802	-35.14	3.51	12	1.87	-525.00	5249.00	35750	20230704	-48.39	5670	20221012	225.40	35750	-48.39	20230704	6070	203.95	20230103	35750	-48.39	20230704	5670	225.40	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
134	20230808	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18490	-950	5	-4.89	3108698600	163854	69.67	19790	19920	18400	25250	13610	19440	18971.49	2.43	-67876	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1806	-35.22	3.52	12	1.68	-525.00	5249.00	35750	20230704	-48.28	5670	20221012	226.10	35750	-48.28	20230704	6070	204.61	20230103	35750	-48.28	20230704	5670	226.10	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
135	20230808	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18580	-860	5	-4.42	2806130300	147466	62.70	19790	19920	18460	25250	13610	19440	19028.14	2.43	-59165	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1815	-35.39	3.54	12	1.51	-525.00	5249.00	35750	20230704	-48.03	5670	20221012	227.69	35750	-48.03	20230704	6070	206.10	20230103	35750	-48.03	20230704	5670	227.69	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
136	20230808	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18820	-620	5	-3.19	1996305490	104007	44.22	19790	19920	18700	25250	13610	19440	19193.22	2.43	-45325	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1838	-35.85	3.59	12	1.06	-525.00	5249.00	35750	20230704	-47.36	5670	20221012	231.92	35750	-47.36	20230704	6070	210.05	20230103	35750	-47.36	20230704	5670	231.92	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
137	20230808	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19500	60	2	0.31	579095290	29464	12.53	19790	19920	19400	25250	13610	19440	19656.60	2.43	-6106	20286	19862	19076	18652	17866	20075	18865	10	5820	100	12050	10	1	9766050	1904	-37.14	3.71	12	0.30	-525.00	5249.00	35750	20230704	-45.45	5670	20221012	243.92	35750	-45.45	20230704	6070	221.25	20230103	35750	-45.45	20230704	5670	243.92	20221012	2.52	N	290690	100	9 억	237524	N	N	N	N
138	20230807	160924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19440	740	2	3.96	4392701630	231303	158.54	18660	19500	18290	24300	13090	18700	18985.84	2.57	-13160	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1899	-37.03	3.70	12	2.37	-525.00	5249.00	35750	20230704	-45.62	5670	20221012	242.86	35750	-45.62	20230704	6070	220.26	20230103	35750	-45.62	20230704	5670	242.86	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
139	20230807	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19010	310	2	1.66	3885709870	205089	140.57	18660	19500	18290	24300	13090	18700	18946.52	2.57	-12387	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1857	-36.21	3.62	12	2.10	-525.00	5249.00	35750	20230704	-46.83	5670	20221012	235.27	35750	-46.83	20230704	6070	213.18	20230103	35750	-46.83	20230704	5670	235.27	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
140	20230807	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18800	100	2	0.53	3297828010	174144	119.36	18660	19500	18290	24300	13090	18700	18937.43	2.57	-16203	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1836	-35.81	3.58	12	1.78	-525.00	5249.00	35750	20230704	-47.41	5670	20221012	231.57	35750	-47.41	20230704	6070	209.72	20230103	35750	-47.41	20230704	5670	231.57	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
141	20230807	130919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18640	-60	5	-0.32	3014731750	159081	109.04	18660	19500	18290	24300	13090	18700	18951.00	2.57	-9906	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1820	-35.50	3.55	12	1.63	-525.00	5249.00	35750	20230704	-47.86	5670	20221012	228.75	35750	-47.86	20230704	6070	207.08	20230103	35750	-47.86	20230704	5670	228.75	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
142	20230807	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18930	230	2	1.23	2767151450	145866	99.98	18660	19500	18290	24300	13090	18700	18970.60	2.57	-7941	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1849	-36.06	3.61	12	1.49	-525.00	5249.00	35750	20230704	-47.05	5670	20221012	233.86	35750	-47.05	20230704	6070	211.86	20230103	35750	-47.05	20230704	5670	233.86	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
143	20230807	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18700	0	3	0.00	2472677050	130280	89.30	18660	19500	18290	24300	13090	18700	18979.82	2.57	-12041	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1826	-35.62	3.56	12	1.33	-525.00	5249.00	35750	20230704	-47.69	5670	20221012	229.81	35750	-47.69	20230704	6070	208.07	20230103	35750	-47.69	20230704	5670	229.81	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
144	20230807	100923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18910	210	2	1.12	2080899200	109369	74.96	18660	19500	18290	24300	13090	18700	19026.56	2.57	-6428	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1847	-36.02	3.60	12	1.12	-525.00	5249.00	35750	20230704	-47.10	5670	20221012	233.51	35750	-47.10	20230704	6070	211.53	20230103	35750	-47.10	20230704	5670	233.51	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
145	20230807	090920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18460	-240	5	-1.28	279467610	15176	10.40	18660	18670	18290	24300	13090	18700	18414.12	2.57	3025	19640	19170	18570	18100	17500	19405	18335	10	5605	100	11590	10	1	9766050	1803	-35.16	3.52	12	0.16	-525.00	5249.00	35750	20230704	-48.36	5670	20221012	225.57	35750	-48.36	20230704	6070	204.12	20230103	35750	-48.36	20230704	5670	225.57	20221012	2.46	N	290690	100	9 억	250631	N	N	N	N
146	20230804	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18700	570	2	3.14	2687453080	143657	89.49	17970	19040	17970	23550	12700	18130	18707.59	2.28	28122	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1826	-35.62	3.56	12	1.47	-525.00	5249.00	35750	20230704	-47.69	5670	20221012	229.81	35750	-47.69	20230704	6070	208.07	20230103	35750	-47.69	20230704	5670	229.81	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
147	20230804	150913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18720	590	2	3.25	2592549230	138582	86.33	17970	19040	17970	23550	12700	18130	18707.86	2.28	27359	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1828	-35.66	3.57	12	1.42	-525.00	5249.00	35750	20230704	-47.64	5670	20221012	230.16	35750	-47.64	20230704	6070	208.40	20230103	35750	-47.64	20230704	5670	230.16	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
148	20230804	140926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	660	2	3.64	2230734880	119315	74.33	17970	19040	17970	23550	12700	18130	18696.38	2.28	22788	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1835	-35.79	3.58	12	1.22	-525.00	5249.00	35750	20230704	-47.44	5670	20221012	231.39	35750	-47.44	20230704	6070	209.56	20230103	35750	-47.44	20230704	5670	231.39	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
149	20230804	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18590	460	2	2.54	2101642940	112431	70.04	17970	19040	17970	23550	12700	18130	18692.94	2.28	24090	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1816	-35.41	3.54	12	1.15	-525.00	5249.00	35750	20230704	-48.00	5670	20221012	227.87	35750	-48.00	20230704	6070	206.26	20230103	35750	-48.00	20230704	5670	227.87	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
150	20230804	120905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18650	520	2	2.87	1854092200	99098	61.73	17970	19040	17970	23550	12700	18130	18709.92	2.28	23932	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1821	-35.52	3.55	12	1.01	-525.00	5249.00	35750	20230704	-47.83	5670	20221012	228.92	35750	-47.83	20230704	6070	207.25	20230103	35750	-47.83	20230704	5670	228.92	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
151	20230804	110917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18900	770	2	4.25	1626649240	86968	54.18	17970	19040	17970	23550	12700	18130	18704.27	2.28	25034	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1846	-36.00	3.60	12	0.89	-525.00	5249.00	35750	20230704	-47.13	5670	20221012	233.33	35750	-47.13	20230704	6070	211.37	20230103	35750	-47.13	20230704	5670	233.33	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
152	20230804	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18780	650	2	3.59	1098531420	58924	36.71	17970	19010	17970	23550	12700	18130	18643.55	2.28	17652	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1834	-35.77	3.58	12	0.60	-525.00	5249.00	35750	20230704	-47.47	5670	20221012	231.22	35750	-47.47	20230704	6070	209.39	20230103	35750	-47.47	20230704	5670	231.22	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
153	20230804	090902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18040	-90	5	-0.50	127062020	7039	4.38	17970	18220	17970	23550	12700	18130	18050.68	2.28	1106	18963	18546	18223	17806	17483	18755	18015	10	5425	100	11240	10	1	9766050	1762	-34.36	3.44	12	0.07	-525.00	5249.00	35750	20230704	-49.54	5670	20221012	218.17	35750	-49.54	20230704	6070	197.20	20230103	35750	-49.54	20230704	5670	218.17	20221012	2.41	N	290690	100	9 억	222262	N	N	N	N
154	20230803	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18130	-720	5	-3.82	2843889900	156620	75.27	18100	18640	17900	24500	13200	18850	18158.11	2.40	-11184	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1771	-34.53	3.45	12	1.60	-525.00	5249.00	35750	20230704	-49.29	5670	20221012	219.75	35750	-49.29	20230704	6070	198.68	20230103	35750	-49.29	20230704	5670	219.75	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
155	20230803	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18150	-700	5	-3.71	2731942680	150445	72.30	18100	18640	17900	24500	13200	18850	18159.08	2.40	-11148	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1773	-34.57	3.46	12	1.54	-525.00	5249.00	35750	20230704	-49.23	5670	20221012	220.11	35750	-49.23	20230704	6070	199.01	20230103	35750	-49.23	20230704	5670	220.11	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
156	20230803	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18080	-770	5	-4.08	2458955290	135392	65.06	18100	18640	17900	24500	13200	18850	18161.75	2.40	-9376	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1766	-34.44	3.44	12	1.39	-525.00	5249.00	35750	20230704	-49.43	5670	20221012	218.87	35750	-49.43	20230704	6070	197.86	20230103	35750	-49.43	20230704	5670	218.87	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
157	20230803	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18120	-730	5	-3.87	2247087450	123724	59.46	18100	18640	17900	24500	13200	18850	18162.10	2.40	-8304	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1770	-34.51	3.45	12	1.27	-525.00	5249.00	35750	20230704	-49.31	5670	20221012	219.58	35750	-49.31	20230704	6070	198.52	20230103	35750	-49.31	20230704	5670	219.58	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
158	20230803	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18290	-560	5	-2.97	1951773770	107547	51.68	18100	18640	17900	24500	13200	18850	18148.10	2.40	-12652	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1786	-34.84	3.48	12	1.10	-525.00	5249.00	35750	20230704	-48.84	5670	20221012	222.57	35750	-48.84	20230704	6070	201.32	20230103	35750	-48.84	20230704	5670	222.57	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
159	20230803	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18140	-710	5	-3.77	1677435520	92456	44.43	18100	18640	17900	24500	13200	18850	18143.07	2.40	-18126	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1772	-34.55	3.46	12	0.95	-525.00	5249.00	35750	20230704	-49.26	5670	20221012	219.93	35750	-49.26	20230704	6070	198.85	20230103	35750	-49.26	20230704	5670	219.93	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
160	20230803	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18020	-830	5	-4.40	1195496800	65800	31.62	18100	18640	17900	24500	13200	18850	18168.64	2.40	-16057	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1760	-34.32	3.43	12	0.67	-525.00	5249.00	35750	20230704	-49.59	5670	20221012	217.81	35750	-49.59	20230704	6070	196.87	20230103	35750	-49.59	20230704	5670	217.81	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
161	20230803	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	-670	5	-3.55	451902460	24842	11.94	18100	18340	18000	24500	13200	18850	18191.07	2.40	-1503	20003	19426	18923	18346	17843	19390	18310	10	5650	100	11680	10	1	9766050	1775	-34.63	3.46	12	0.25	-525.00	5249.00	35750	20230704	-49.15	5670	20221012	220.63	35750	-49.15	20230704	6070	199.51	20230103	35750	-49.15	20230704	5670	220.63	20221012	2.34	N	290690	100	9 억	233981	N	N	N	N
162	20230802	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	-500	5	-2.58	3873306200	205732	39.10	18850	19500	18420	25150	13550	19350	18826.31	2.88	-48793	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1841	-35.90	3.59	12	2.11	-525.00	5249.00	35750	20230704	-47.27	5670	20221012	232.45	35750	-47.27	20230704	6070	210.54	20230103	35750	-47.27	20230704	5670	232.45	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
163	20230802	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18540	-810	5	-4.19	3702181970	196577	37.36	18850	19500	18420	25150	13550	19350	18832.68	2.88	-47487	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1811	-35.31	3.53	12	2.01	-525.00	5249.00	35750	20230704	-48.14	5670	20221012	226.98	35750	-48.14	20230704	6070	205.44	20230103	35750	-48.14	20230704	5670	226.98	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
164	20230802	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18580	-770	5	-3.98	3408388930	180748	34.35	18850	19500	18420	25150	13550	19350	18856.55	2.88	-43022	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1815	-35.39	3.54	12	1.85	-525.00	5249.00	35750	20230704	-48.03	5670	20221012	227.69	35750	-48.03	20230704	6070	206.10	20230103	35750	-48.03	20230704	5670	227.69	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
165	20230802	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	-350	5	-1.81	2431989040	128310	24.39	18850	19500	18560	25150	13550	19350	18953.35	2.88	-37200	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1856	-36.19	3.62	12	1.31	-525.00	5249.00	35750	20230704	-46.85	5670	20221012	235.10	35750	-46.85	20230704	6070	213.01	20230103	35750	-46.85	20230704	5670	235.10	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
166	20230802	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18840	-510	5	-2.64	2150960310	113483	21.57	18850	19500	18560	25150	13550	19350	18953.29	2.88	-36858	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1840	-35.89	3.59	12	1.16	-525.00	5249.00	35750	20230704	-47.30	5670	20221012	232.28	35750	-47.30	20230704	6070	210.38	20230103	35750	-47.30	20230704	5670	232.28	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
167	20230802	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18860	-490	5	-2.53	1759609870	92571	17.59	18850	19500	18710	25150	13550	19350	19007.43	2.88	-28292	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1842	-35.92	3.59	12	0.95	-525.00	5249.00	35750	20230704	-47.24	5670	20221012	232.63	35750	-47.24	20230704	6070	210.71	20230103	35750	-47.24	20230704	5670	232.63	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
168	20230802	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18990	-360	5	-1.86	1121862470	58915	11.20	18850	19460	18710	25150	13550	19350	19040.94	2.88	-12217	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1855	-36.17	3.62	12	0.60	-525.00	5249.00	35750	20230704	-46.88	5670	20221012	234.92	35750	-46.88	20230704	6070	212.85	20230103	35750	-46.88	20230704	5670	234.92	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
169	20230802	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	-500	5	-2.58	355459280	18748	3.56	18850	19320	18850	25150	13550	19350	18955.39	2.88	-604	21636	20492	19506	18362	17376	21065	18935	10	5800	100	11990	10	1	9766050	1841	-35.90	3.59	12	0.19	-525.00	5249.00	35750	20230704	-47.27	5670	20221012	232.45	35750	-47.27	20230704	6070	210.54	20230103	35750	-47.27	20230704	5670	232.45	20221012	2.32	N	290690	100	9 억	281148	N	N	N	N
170	20230801	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19350	860	2	4.65	10330389340	524262	217.79	18550	20650	18520	24000	12950	18490	19704.82	2.86	8160	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1890	-36.86	3.69	12	5.37	-525.00	5249.00	35750	20230704	-45.87	5670	20221012	241.27	35750	-45.87	20230704	6070	218.78	20230103	35750	-45.87	20230704	5670	241.27	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
171	20230801	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19350	860	2	4.65	10116451860	513194	213.19	18550	20650	18520	24000	12950	18490	19712.73	2.86	8732	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1890	-36.86	3.69	12	5.25	-525.00	5249.00	35750	20230704	-45.87	5670	20221012	241.27	35750	-45.87	20230704	6070	218.78	20230103	35750	-45.87	20230704	5670	241.27	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
172	20230801	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19270	780	2	4.22	9743517500	493901	205.18	18550	20650	18520	24000	12950	18490	19727.68	2.86	8555	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1882	-36.70	3.67	12	5.06	-525.00	5249.00	35750	20230704	-46.10	5670	20221012	239.86	35750	-46.10	20230704	6070	217.46	20230103	35750	-46.10	20230704	5670	239.86	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
173	20230801	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19240	750	2	4.06	9085749490	459429	190.86	18550	20650	18520	24000	12950	18490	19776.19	2.86	14361	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1879	-36.65	3.67	12	4.70	-525.00	5249.00	35750	20230704	-46.18	5670	20221012	239.33	35750	-46.18	20230704	6070	216.97	20230103	35750	-46.18	20230704	5670	239.33	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
174	20230801	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	1040	2	5.62	8448845060	426523	177.19	18550	20650	18520	24000	12950	18490	19808.66	2.86	21340	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1907	-37.20	3.72	12	4.37	-525.00	5249.00	35750	20230704	-45.37	5670	20221012	244.44	35750	-45.37	20230704	6070	221.75	20230103	35750	-45.37	20230704	5670	244.44	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
175	20230801	110845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19330	840	2	4.54	7971205140	401961	166.98	18550	20650	18520	24000	12950	18490	19830.81	2.86	33556	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1888	-36.82	3.68	12	4.12	-525.00	5249.00	35750	20230704	-45.93	5670	20221012	240.92	35750	-45.93	20230704	6070	218.45	20230103	35750	-45.93	20230704	5670	240.92	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
176	20230801	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19840	1350	2	7.30	4488481020	227891	94.67	18550	20250	18520	24000	12950	18490	19695.76	2.86	42939	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1938	-37.79	3.78	12	2.33	-525.00	5249.00	35750	20230704	-44.50	5670	20221012	249.91	35750	-44.50	20230704	6070	226.85	20230103	35750	-44.50	20230704	5670	249.91	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N
177	20230801	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19840	1350	2	7.30	1200435830	61900	25.71	18550	19840	18520	24000	12950	18490	19393.21	2.86	16445	19223	18856	18223	17856	17223	19040	18040	10	5525	100	11460	10	1	9766050	1938	-37.79	3.78	12	0.63	-525.00	5249.00	35750	20230704	-44.50	5670	20221012	249.91	35750	-44.50	20230704	6070	226.85	20230103	35750	-44.50	20230704	5670	249.91	20221012	2.25	N	290690	100	9 억	278895	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History