KissMeData/204270/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

76 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	160938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	110	2	1.16	870814720	91882	87.00	9450	9560	9320	12280	6620	9450	9477.52	0.88	35618	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5530	-9.41	1.60	12	0.16	-1016.00	5960.00	9940	20230731	-3.82	4340	20220930	120.28	9940	-3.82	20230731	5500	73.82	20230119	9940	-3.82	20230731	4340	120.28	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
3	20230831	151207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	100	2	1.06	801007810	84569	80.08	9450	9560	9320	12280	6620	9450	9471.65	0.88	34270	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5525	-9.40	1.60	12	0.15	-1016.00	5960.00	9940	20230731	-3.92	4340	20220930	120.05	9940	-3.92	20230731	5500	73.64	20230119	9940	-3.92	20230731	4340	120.05	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
4	20230831	141316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	50	2	0.53	679392560	71805	67.99	9450	9560	9320	12280	6620	9450	9461.63	0.88	31499	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5496	-9.35	1.59	12	0.12	-1016.00	5960.00	9940	20230731	-4.43	4340	20220930	118.89	9940	-4.43	20230731	5500	72.73	20230119	9940	-4.43	20230731	4340	118.89	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
5	20230831	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	60	2	0.63	529287490	56005	53.03	9450	9550	9320	12280	6620	9450	9450.72	0.88	23003	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5501	-9.36	1.60	12	0.10	-1016.00	5960.00	9940	20230731	-4.33	4340	20220930	119.12	9940	-4.33	20230731	5500	72.91	20230119	9940	-4.33	20230731	4340	119.12	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
6	20230831	121325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	40	2	0.42	452602220	47915	45.37	9450	9550	9320	12280	6620	9450	9445.94	0.88	19636	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5490	-9.34	1.59	12	0.08	-1016.00	5960.00	9940	20230731	-4.53	4340	20220930	118.66	9940	-4.53	20230731	5500	72.55	20230119	9940	-4.53	20230731	4340	118.66	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
7	20230831	111753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	-30	5	-0.32	215210680	22817	21.61	9450	9530	9320	12280	6620	9450	9432.03	0.88	2459	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5449	-9.27	1.58	12	0.04	-1016.00	5960.00	9940	20230731	-5.23	4340	20220930	117.05	9940	-5.23	20230731	5500	71.27	20230119	9940	-5.23	20230731	4340	117.05	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
8	20230831	101409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-20	5	-0.21	122064030	12962	12.27	9450	9530	9320	12280	6620	9450	9417.07	0.88	1900	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5455	-9.28	1.58	12	0.02	-1016.00	5960.00	9940	20230731	-5.13	4340	20220930	117.28	9940	-5.13	20230731	5500	71.45	20230119	9940	-5.13	20230731	4340	117.28	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
9	20230831	091239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	-70	5	-0.74	44040710	4713	4.46	9450	9450	9320	12280	6620	9450	9344.52	0.88	2426	9843	9646	9483	9286	9123	9565	9205	289	2830	500	6990	10	1	57848466	5426	-9.23	1.57	12	0.01	-1016.00	5960.00	9940	20230731	-5.63	4340	20220930	116.13	9940	-5.63	20230731	5500	70.55	20230119	9940	-5.63	20230731	4340	116.13	20220930	1.02	N	204270	500	289 억	508950	N	N	N	N
10	20230830	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	-150	5	-1.56	999178330	105608	87.40	9620	9680	9320	12480	6720	9600	9461.20	0.90	-9785	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5467	-9.30	1.59	12	0.18	-1016.00	5960.00	9940	20230731	-4.93	4340	20220930	117.74	9940	-4.93	20230731	5500	71.82	20230119	9940	-4.93	20230731	4340	117.74	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
11	20230830	151143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	-180	5	-1.88	969036920	102402	84.74	9620	9680	9320	12480	6720	9600	9463.07	0.90	-9903	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5449	-9.27	1.58	12	0.18	-1016.00	5960.00	9940	20230731	-5.23	4340	20220930	117.05	9940	-5.23	20230731	5500	71.27	20230119	9940	-5.23	20230731	4340	117.05	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
12	20230830	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-240	5	-2.50	851715670	89865	74.37	9620	9680	9320	12480	6720	9600	9477.72	0.90	-11925	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5415	-9.21	1.57	12	0.16	-1016.00	5960.00	9940	20230731	-5.84	4340	20220930	115.67	9940	-5.84	20230731	5500	70.18	20230119	9940	-5.84	20230731	4340	115.67	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
13	20230830	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	-230	5	-2.40	722330140	76041	62.93	9620	9680	9340	12480	6720	9600	9499.22	0.90	-15817	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5420	-9.22	1.57	12	0.13	-1016.00	5960.00	9940	20230731	-5.73	4340	20220930	115.90	9940	-5.73	20230731	5500	70.36	20230119	9940	-5.73	20230731	4340	115.90	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
14	20230830	121237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	-180	5	-1.88	555844240	58338	48.28	9620	9680	9400	12480	6720	9600	9528.00	0.90	-17675	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5449	-9.27	1.58	12	0.10	-1016.00	5960.00	9940	20230731	-5.23	4340	20220930	117.05	9940	-5.23	20230731	5500	71.27	20230119	9940	-5.23	20230731	4340	117.05	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
15	20230830	111739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	-110	5	-1.15	388629020	40648	33.64	9620	9680	9450	12480	6720	9600	9560.84	0.90	-11180	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5490	-9.34	1.59	12	0.07	-1016.00	5960.00	9940	20230731	-4.53	4340	20220930	118.66	9940	-4.53	20230731	5500	72.55	20230119	9940	-4.53	20230731	4340	118.66	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
16	20230830	101316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	-60	5	-0.62	148782070	15619	12.93	9620	9680	9450	12480	6720	9600	9525.71	0.90	-5355	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5519	-9.39	1.60	12	0.03	-1016.00	5960.00	9940	20230731	-4.02	4340	20220930	119.82	9940	-4.02	20230731	5500	73.45	20230119	9940	-4.02	20230731	4340	119.82	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
17	20230830	091213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-40	5	-0.42	25151620	2614	2.16	9620	9680	9560	12480	6720	9600	9621.89	0.90	-1096	9766	9682	9536	9452	9306	9725	9495	289	2880	500	7100	10	1	57848466	5530	-9.41	1.60	12	0.00	-1016.00	5960.00	9940	20230731	-3.82	4340	20220930	120.28	9940	-3.82	20230731	5500	73.82	20230119	9940	-3.82	20230731	4340	120.28	20220930	1.01	N	204270	500	289 억	518421	N	N	N	N
18	20230829	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	190	2	2.02	1150362570	120653	167.28	9410	9620	9390	12230	6590	9410	9534.33	0.85	23847	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5553	-9.45	1.61	12	0.21	-1016.00	5960.00	9940	20230731	-3.42	4340	20220930	121.20	9940	-3.42	20230731	5500	74.55	20230119	9940	-3.42	20230731	4340	121.20	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
19	20230829	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	170	2	1.81	1126795820	118196	163.88	9410	9620	9390	12230	6590	9410	9533.28	0.85	23365	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5542	-9.43	1.61	12	0.20	-1016.00	5960.00	9940	20230731	-3.62	4340	20220930	120.74	9940	-3.62	20230731	5500	74.18	20230119	9940	-3.62	20230731	4340	120.74	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
20	20230829	141318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	170	2	1.81	1007838960	105762	146.64	9410	9620	9390	12230	6590	9410	9529.31	0.85	25115	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5542	-9.43	1.61	12	0.18	-1016.00	5960.00	9940	20230731	-3.62	4340	20220930	120.74	9940	-3.62	20230731	5500	74.18	20230119	9940	-3.62	20230731	4340	120.74	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
21	20230829	131222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	190	2	2.02	875163420	91906	127.43	9410	9620	9390	12230	6590	9410	9522.38	0.85	26333	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5553	-9.45	1.61	12	0.16	-1016.00	5960.00	9940	20230731	-3.42	4340	20220930	121.20	9940	-3.42	20230731	5500	74.55	20230119	9940	-3.42	20230731	4340	121.20	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
22	20230829	121308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	170	2	1.81	746227330	78459	108.78	9410	9620	9390	12230	6590	9410	9511.05	0.85	26339	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5542	-9.43	1.61	12	0.14	-1016.00	5960.00	9940	20230731	-3.62	4340	20220930	120.74	9940	-3.62	20230731	5500	74.18	20230119	9940	-3.62	20230731	4340	120.74	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
23	20230829	111946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	150	2	1.59	568792900	59951	83.12	9410	9570	9390	12230	6590	9410	9487.63	0.85	25862	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5530	-9.41	1.60	12	0.10	-1016.00	5960.00	9940	20230731	-3.82	4340	20220930	120.28	9940	-3.82	20230731	5500	73.82	20230119	9940	-3.82	20230731	4340	120.28	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
24	20230829	101408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	60	2	0.64	168213400	17795	24.67	9410	9510	9390	12230	6590	9410	9452.85	0.85	838	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5478	-9.32	1.59	12	0.03	-1016.00	5960.00	9940	20230731	-4.73	4340	20220930	118.20	9940	-4.73	20230731	5500	72.18	20230119	9940	-4.73	20230731	4340	118.20	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
25	20230829	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	10	2	0.11	6304770	670	0.93	9410	9420	9410	12230	6590	9410	9410.10	0.85	-69	9703	9556	9403	9256	9103	9480	9180	289	2820	500	6960	10	1	57848466	5449	-9.27	1.58	12	0.00	-1016.00	5960.00	9940	20230731	-5.23	4340	20220930	117.05	9940	-5.23	20230731	5500	71.27	20230119	9940	-5.23	20230731	4340	117.05	20220930	1.04	N	204270	500	289 억	494451	N	N	N	N
26	20230828	160909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	-20	5	-0.21	676128640	72030	36.74	9540	9550	9250	12250	6610	9430	9386.74	0.87	-8457	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5444	-9.26	1.58	12	0.12	-1016.00	5960.00	9940	20230731	-5.33	4340	20220930	116.82	9940	-5.33	20230731	5500	71.09	20230119	9940	-5.33	20230731	4340	116.82	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
27	20230828	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	60	2	0.64	567755220	60517	30.86	9540	9550	9250	12250	6610	9430	9381.75	0.87	-7797	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5490	-9.34	1.59	12	0.10	-1016.00	5960.00	9940	20230731	-4.53	4340	20220930	118.66	9940	-4.53	20230731	5500	72.55	20230119	9940	-4.53	20230731	4340	118.66	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
28	20230828	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-80	5	-0.85	354217820	37965	19.36	9540	9550	9250	12250	6610	9430	9330.12	0.87	-3328	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5409	-9.20	1.57	12	0.07	-1016.00	5960.00	9940	20230731	-5.94	4340	20220930	115.44	9940	-5.94	20230731	5500	70.00	20230119	9940	-5.94	20230731	4340	115.44	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
29	20230828	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-100	5	-1.06	320989010	34398	17.54	9540	9550	9250	12250	6610	9430	9331.62	0.87	-3188	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5397	-9.18	1.57	12	0.06	-1016.00	5960.00	9940	20230731	-6.14	4340	20220930	114.98	9940	-6.14	20230731	5500	69.64	20230119	9940	-6.14	20230731	4340	114.98	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
30	20230828	120920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-130	5	-1.38	284291900	30456	15.53	9540	9550	9250	12250	6610	9430	9334.51	0.87	-3206	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5380	-9.15	1.56	12	0.05	-1016.00	5960.00	9940	20230731	-6.44	4340	20220930	114.29	9940	-6.44	20230731	5500	69.09	20230119	9940	-6.44	20230731	4340	114.29	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
31	20230828	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-120	5	-1.27	260320590	27879	14.22	9540	9550	9250	12250	6610	9430	9337.52	0.87	-3200	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5386	-9.16	1.56	12	0.05	-1016.00	5960.00	9940	20230731	-6.34	4340	20220930	114.52	9940	-6.34	20230731	5500	69.27	20230119	9940	-6.34	20230731	4340	114.52	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
32	20230828	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-70	5	-0.74	161916030	17301	8.82	9540	9550	9300	12250	6610	9430	9358.77	0.87	-2122	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5415	-9.21	1.57	12	0.03	-1016.00	5960.00	9940	20230731	-5.84	4340	20220930	115.67	9940	-5.84	20230731	5500	70.18	20230119	9940	-5.84	20230731	4340	115.67	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
33	20230828	090919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-100	5	-1.06	26873530	2842	1.45	9540	9550	9300	12250	6610	9430	9455.85	0.87	-1169	9796	9612	9366	9182	8936	9705	9275	289	2820	500	6970	10	1	57848466	5397	-9.18	1.57	12	0.00	-1016.00	5960.00	9940	20230731	-6.14	4340	20220930	114.98	9940	-6.14	20230731	5500	69.64	20230119	9940	-6.14	20230731	4340	114.98	20220930	1.04	N	204270	500	289 억	503755	N	N	N	N
34	20230825	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	40	2	0.43	1842784950	195822	125.83	9400	9550	9120	12200	6580	9390	9410.50	0.87	11883	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5455	-9.28	1.58	12	0.34	-1016.00	5960.00	9940	20230731	-5.13	4340	20220930	117.28	9940	-5.13	20230731	5500	71.45	20230119	9940	-5.13	20230731	4340	117.28	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
35	20230825	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	100	2	1.06	1780458400	189224	121.59	9400	9550	9120	12200	6580	9390	9409.26	0.87	11899	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5490	-9.34	1.59	12	0.33	-1016.00	5960.00	9940	20230731	-4.53	4340	20220930	118.66	9940	-4.53	20230731	5500	72.55	20230119	9940	-4.53	20230731	4340	118.66	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
36	20230825	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	130	2	1.38	1366226310	145605	93.56	9400	9550	9120	12200	6580	9390	9383.10	0.87	12324	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5507	-9.37	1.60	12	0.25	-1016.00	5960.00	9940	20230731	-4.23	4340	20220930	119.35	9940	-4.23	20230731	5500	73.09	20230119	9940	-4.23	20230731	4340	119.35	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
37	20230825	130912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	-180	5	-1.92	955080350	101823	65.43	9400	9550	9120	12200	6580	9390	9379.81	0.87	-991	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5328	-9.06	1.55	12	0.18	-1016.00	5960.00	9940	20230731	-7.34	4340	20220930	112.21	9940	-7.34	20230731	5500	67.45	20230119	9940	-7.34	20230731	4340	112.21	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
38	20230825	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	-250	5	-2.66	886846490	94373	60.64	9400	9550	9120	12200	6580	9390	9397.25	0.87	379	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5287	-9.00	1.53	12	0.16	-1016.00	5960.00	9940	20230731	-8.05	4340	20220930	110.60	9940	-8.05	20230731	5500	66.18	20230119	9940	-8.05	20230731	4340	110.60	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
39	20230825	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-150	5	-1.60	823805320	87515	56.23	9400	9550	9230	12200	6580	9390	9413.30	0.87	2288	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5345	-9.09	1.55	12	0.15	-1016.00	5960.00	9940	20230731	-7.04	4340	20220930	112.90	9940	-7.04	20230731	5500	68.00	20230119	9940	-7.04	20230731	4340	112.90	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
40	20230825	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	-100	5	-1.06	749679770	79524	51.10	9400	9550	9270	12200	6580	9390	9427.09	0.87	8098	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5374	-9.14	1.56	12	0.14	-1016.00	5960.00	9940	20230731	-6.54	4340	20220930	114.06	9940	-6.54	20230731	5500	68.91	20230119	9940	-6.54	20230731	4340	114.06	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
41	20230825	090911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	110	2	1.17	562598230	59589	38.29	9400	9550	9300	12200	6580	9390	9441.31	0.87	17271	9736	9562	9236	9062	8736	9650	9150	289	2810	500	6940	10	1	57848466	5496	-9.35	1.59	12	0.10	-1016.00	5960.00	9940	20230731	-4.43	4340	20220930	118.89	9940	-4.43	20230731	5500	72.73	20230119	9940	-4.43	20230731	4340	118.89	20220930	1.05	N	204270	500	289 억	505475	N	N	N	N
42	20230824	160906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	250	2	2.74	1445996370	155479	66.17	9140	9410	8910	11880	6400	9140	9300.25	0.88	2258	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5432	-9.24	1.58	12	0.27	-1016.00	5960.00	9940	20230731	-5.53	4340	20220930	116.36	9940	-5.53	20230731	5500	70.73	20230119	9940	-5.53	20230731	4340	116.36	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
43	20230824	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	240	2	2.63	1406123980	151231	64.37	9140	9410	8910	11880	6400	9140	9297.86	0.88	2859	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5426	-9.23	1.57	12	0.26	-1016.00	5960.00	9940	20230731	-5.63	4340	20220930	116.13	9940	-5.63	20230731	5500	70.55	20230119	9940	-5.63	20230731	4340	116.13	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
44	20230824	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	210	2	2.30	1227470340	132161	56.25	9140	9410	8910	11880	6400	9140	9287.69	0.88	-681	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5409	-9.20	1.57	12	0.23	-1016.00	5960.00	9940	20230731	-5.94	4340	20220930	115.44	9940	-5.94	20230731	5500	70.00	20230119	9940	-5.94	20230731	4340	115.44	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
45	20230824	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	210	2	2.30	1125846070	121288	51.62	9140	9410	8910	11880	6400	9140	9282.42	0.88	-1808	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5409	-9.20	1.57	12	0.21	-1016.00	5960.00	9940	20230731	-5.94	4340	20220930	115.44	9940	-5.94	20230731	5500	70.00	20230119	9940	-5.94	20230731	4340	115.44	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
46	20230824	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	250	2	2.74	993517830	107083	45.58	9140	9410	8910	11880	6400	9140	9278.02	0.88	1883	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5432	-9.24	1.58	12	0.19	-1016.00	5960.00	9940	20230731	-5.53	4340	20220930	116.36	9940	-5.53	20230731	5500	70.73	20230119	9940	-5.53	20230731	4340	116.36	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
47	20230824	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	210	2	2.30	877254570	94665	40.29	9140	9410	8910	11880	6400	9140	9266.94	0.88	953	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5409	-9.20	1.57	12	0.16	-1016.00	5960.00	9940	20230731	-5.94	4340	20220930	115.44	9940	-5.94	20230731	5500	70.00	20230119	9940	-5.94	20230731	4340	115.44	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
48	20230824	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9270	130	2	1.42	375542450	40944	17.43	9140	9340	8910	11880	6400	9140	9172.10	0.88	6306	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5363	-9.12	1.56	12	0.07	-1016.00	5960.00	9940	20230731	-6.74	4340	20220930	113.59	9940	-6.74	20230731	5500	68.55	20230119	9940	-6.74	20230731	4340	113.59	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
49	20230824	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	-120	5	-1.31	16902740	1866	0.79	9140	9190	9020	11880	6400	9140	9058.27	0.88	-360	9600	9370	9060	8830	8520	9215	8675	289	2740	500	6760	10	1	57848466	5218	-8.88	1.51	12	0.00	-1016.00	5960.00	9940	20230731	-9.26	4340	20220930	107.83	9940	-9.26	20230731	5500	64.00	20230119	9940	-9.26	20230731	4340	107.83	20220930	1.05	N	204270	500	289 억	507533	N	N	N	N
50	20230823	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	270	2	3.04	2128959390	234806	180.19	9250	9290	8750	11530	6210	8870	9066.79	0.92	-3435	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5287	-9.00	1.53	12	0.41	-1016.00	5960.00	9940	20230731	-8.05	4340	20220930	110.60	9940	-8.05	20230731	5500	66.18	20230119	9940	-8.05	20230731	4340	110.60	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
51	20230823	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	340	2	3.83	2028401850	223847	171.78	9250	9290	8750	11530	6210	8870	9061.55	0.92	-3614	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5328	-9.06	1.55	12	0.39	-1016.00	5960.00	9940	20230731	-7.34	4340	20220930	112.21	9940	-7.34	20230731	5500	67.45	20230119	9940	-7.34	20230731	4340	112.21	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
52	20230823	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	90	2	1.01	1403856870	155514	119.34	9250	9290	8750	11530	6210	8870	9027.21	0.92	-22170	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5183	-8.82	1.50	12	0.27	-1016.00	5960.00	9940	20230731	-9.86	4340	20220930	106.45	9940	-9.86	20230731	5500	62.91	20230119	9940	-9.86	20230731	4340	106.45	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
53	20230823	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	-10	5	-0.11	1214422620	134054	102.87	9250	9290	8860	11530	6210	8870	9059.20	0.92	-20535	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5125	-8.72	1.49	12	0.23	-1016.00	5960.00	9940	20230731	-10.87	4340	20220930	104.15	9940	-10.87	20230731	5500	61.09	20230119	9940	-10.87	20230731	4340	104.15	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
54	20230823	120908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	0	3	0.00	1140759820	125752	96.50	9250	9290	8860	11530	6210	8870	9071.50	0.92	-17344	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5131	-8.73	1.49	12	0.22	-1016.00	5960.00	9940	20230731	-10.76	4340	20220930	104.38	9940	-10.76	20230731	5500	61.27	20230119	9940	-10.76	20230731	4340	104.38	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
55	20230823	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	20	2	0.23	1044103780	114904	88.18	9250	9290	8880	11530	6210	8870	9086.75	0.92	-14582	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5143	-8.75	1.49	12	0.20	-1016.00	5960.00	9940	20230731	-10.56	4340	20220930	104.84	9940	-10.56	20230731	5500	61.64	20230119	9940	-10.56	20230731	4340	104.84	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
56	20230823	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	80	2	0.90	836647680	91665	70.34	9250	9290	8910	11530	6210	8870	9127.23	0.92	-10943	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5177	-8.81	1.50	12	0.16	-1016.00	5960.00	9940	20230731	-9.96	4340	20220930	106.22	9940	-9.96	20230731	5500	62.73	20230119	9940	-9.96	20230731	4340	106.22	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
57	20230823	090911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	290	2	3.27	340686820	37159	28.52	9250	9290	9010	11530	6210	8870	9168.35	0.92	-7797	9490	9180	8840	8530	8190	9335	8685	289	2660	500	6560	10	1	57848466	5299	-9.02	1.54	12	0.06	-1016.00	5960.00	9940	20230731	-7.85	4340	20220930	111.06	9940	-7.85	20230731	5500	66.55	20230119	9940	-7.85	20230731	4340	111.06	20220930	1.09	N	204270	500	289 억	535097	N	N	N	N
58	20230822	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	250	2	2.90	1155369020	128975	169.19	8700	9150	8500	11200	6040	8620	8958.11	0.92	8149	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5131	-8.73	1.49	12	0.22	-1016.00	5960.00	9940	20230731	-10.76	4340	20220930	104.38	9940	-10.76	20230731	5500	61.27	20230119	9940	-10.76	20230731	4340	104.38	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
59	20230822	150900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	150	2	1.74	1133548380	126510	165.96	8700	9150	8500	11200	6040	8620	8960.15	0.92	8815	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5073	-8.63	1.47	12	0.22	-1016.00	5960.00	9940	20230731	-11.77	4340	20220930	102.07	9940	-11.77	20230731	5500	59.45	20230119	9940	-11.77	20230731	4340	102.07	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
60	20230822	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	330	2	3.83	1078737630	120338	157.86	8700	9150	8500	11200	6040	8620	8964.23	0.92	11053	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5177	-8.81	1.50	12	0.21	-1016.00	5960.00	9940	20230731	-9.96	4340	20220930	106.22	9940	-9.96	20230731	5500	62.73	20230119	9940	-9.96	20230731	4340	106.22	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
61	20230822	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	300	2	3.48	1023648540	114166	149.76	8700	9150	8500	11200	6040	8620	8966.32	0.92	14552	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5160	-8.78	1.50	12	0.20	-1016.00	5960.00	9940	20230731	-10.26	4340	20220930	105.53	9940	-10.26	20230731	5500	62.18	20230119	9940	-10.26	20230731	4340	105.53	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
62	20230822	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	370	2	4.29	985395460	109914	144.19	8700	9150	8500	11200	6040	8620	8965.15	0.92	16351	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5201	-8.85	1.51	12	0.19	-1016.00	5960.00	9940	20230731	-9.56	4340	20220930	107.14	9940	-9.56	20230731	5500	63.45	20230119	9940	-9.56	20230731	4340	107.14	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
63	20230822	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	500	2	5.80	736446630	82536	108.27	8700	9150	8500	11200	6040	8620	8922.73	0.92	20841	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5276	-8.98	1.53	12	0.14	-1016.00	5960.00	9940	20230731	-8.25	4340	20220930	110.14	9940	-8.25	20230731	5500	65.82	20230119	9940	-8.25	20230731	4340	110.14	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
64	20230822	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	320	2	3.71	191671060	22142	29.05	8700	8940	8500	11200	6040	8620	8656.45	0.92	268	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	5172	-8.80	1.50	12	0.04	-1016.00	5960.00	9940	20230731	-10.06	4340	20220930	105.99	9940	-10.06	20230731	5500	62.55	20230119	9940	-10.06	20230731	4340	105.99	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
65	20230822	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-80	5	-0.93	43570690	5081	6.67	8700	8710	8500	11200	6040	8620	8575.22	0.92	-339	9126	8872	8716	8462	8306	9000	8590	289	2580	500	6370	10	1	57848466	4940	-8.41	1.43	12	0.01	-1016.00	5960.00	9940	20230731	-14.08	4340	20220930	96.77	9940	-14.08	20230731	5500	55.27	20230119	9940	-14.08	20230731	4340	96.77	20220930	1.06	N	204270	500	289 억	531683	N	N	N	N
66	20230821	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-150	5	-1.71	668447030	76130	126.19	8570	8970	8560	11400	6140	8770	8780.34	0.91	15172	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	4987	-8.48	1.45	12	0.13	-1016.00	5960.00	9940	20230731	-13.28	4340	20220930	98.62	9940	-13.28	20230731	5500	56.73	20230119	9940	-13.28	20230731	4340	98.62	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
67	20230821	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-130	5	-1.48	640945240	72944	120.91	8570	8970	8560	11400	6140	8770	8786.81	0.91	15873	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	4998	-8.50	1.45	12	0.13	-1016.00	5960.00	9940	20230731	-13.08	4340	20220930	99.08	9940	-13.08	20230731	5500	57.09	20230119	9940	-13.08	20230731	4340	99.08	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
68	20230821	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-50	5	-0.57	542930920	61614	102.13	8570	8970	8560	11400	6140	8770	8811.81	0.91	17293	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	5044	-8.58	1.46	12	0.11	-1016.00	5960.00	9940	20230731	-12.27	4340	20220930	100.92	9940	-12.27	20230731	5500	58.55	20230119	9940	-12.27	20230731	4340	100.92	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
69	20230821	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	90	2	1.03	473530710	53732	89.06	8570	8970	8560	11400	6140	8770	8812.82	0.91	18681	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	5125	-8.72	1.49	12	0.09	-1016.00	5960.00	9940	20230731	-10.87	4340	20220930	104.15	9940	-10.87	20230731	5500	61.09	20230119	9940	-10.87	20230731	4340	104.15	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
70	20230821	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	120	2	1.37	347047820	39368	65.25	8570	8970	8560	11400	6140	8770	8815.48	0.91	14136	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	5143	-8.75	1.49	12	0.07	-1016.00	5960.00	9940	20230731	-10.56	4340	20220930	104.84	9940	-10.56	20230731	5500	61.64	20230119	9940	-10.56	20230731	4340	104.84	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
71	20230821	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	110	2	1.25	171960150	19652	32.57	8570	8940	8560	11400	6140	8770	8750.26	0.91	4124	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	5137	-8.74	1.49	12	0.03	-1016.00	5960.00	9940	20230731	-10.66	4340	20220930	104.61	9940	-10.66	20230731	5500	61.45	20230119	9940	-10.66	20230731	4340	104.61	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
72	20230821	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	20	2	0.23	94461660	10940	18.13	8570	8810	8560	11400	6140	8770	8634.52	0.91	1787	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	5085	-8.65	1.47	12	0.02	-1016.00	5960.00	9940	20230731	-11.57	4340	20220930	102.53	9940	-11.57	20230731	5500	59.82	20230119	9940	-11.57	20230731	4340	102.53	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
73	20230821	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-200	5	-2.28	23726890	2761	4.58	8570	8770	8570	11400	6140	8770	8593.59	0.91	1710	9190	8980	8690	8480	8190	8835	8335	289	2630	500	6480	10	1	57848466	4958	-8.44	1.44	12	0.00	-1016.00	5960.00	9940	20230731	-13.78	4340	20220930	97.47	9940	-13.78	20230731	5500	55.82	20230119	9940	-13.78	20230731	4340	97.47	20220930	1.06	N	204270	500	289 억	524288	N	N	N	N
74	20230818	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-130	5	-1.46	525017710	60298	41.34	8790	8900	8400	11570	6230	8900	8707.05	0.91	-2124	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5073	-8.63	1.47	12	0.10	-1016.00	5960.00	9940	20230731	-11.77	4340	20220930	102.07	9940	-11.77	20230731	5500	59.45	20230119	9940	-11.77	20230731	4340	102.07	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
75	20230818	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-130	5	-1.46	468673470	53810	36.89	8790	8900	8400	11570	6230	8900	8709.78	0.91	-2026	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5073	-8.63	1.47	12	0.09	-1016.00	5960.00	9940	20230731	-11.77	4340	20220930	102.07	9940	-11.77	20230731	5500	59.45	20230119	9940	-11.77	20230731	4340	102.07	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
76	20230818	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-90	5	-1.01	454991890	52252	35.82	8790	8900	8400	11570	6230	8900	8707.65	0.91	-1539	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5096	-8.67	1.48	12	0.09	-1016.00	5960.00	9940	20230731	-11.37	4340	20220930	103.00	9940	-11.37	20230731	5500	60.18	20230119	9940	-11.37	20230731	4340	103.00	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
77	20230818	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-230	5	-2.58	319367530	36736	25.18	8790	8900	8400	11570	6230	8900	8693.58	0.91	-3611	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5015	-8.53	1.45	12	0.06	-1016.00	5960.00	9940	20230731	-12.78	4340	20220930	99.77	9940	-12.78	20230731	5500	57.64	20230119	9940	-12.78	20230731	4340	99.77	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
78	20230818	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-170	5	-1.91	305552330	35142	24.09	8790	8900	8400	11570	6230	8900	8694.79	0.91	-3073	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5050	-8.59	1.46	12	0.06	-1016.00	5960.00	9940	20230731	-12.17	4340	20220930	101.15	9940	-12.17	20230731	5500	58.73	20230119	9940	-12.17	20230731	4340	101.15	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
79	20230818	110850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-210	5	-2.36	147936660	16996	11.65	8790	8900	8400	11570	6230	8900	8704.20	0.91	-4047	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5027	-8.55	1.46	12	0.03	-1016.00	5960.00	9940	20230731	-12.58	4340	20220930	100.23	9940	-12.58	20230731	5500	58.00	20230119	9940	-12.58	20230731	4340	100.23	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
80	20230818	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-130	5	-1.46	87602320	10080	6.91	8790	8900	8400	11570	6230	8900	8690.71	0.91	-4655	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5073	-8.63	1.47	12	0.02	-1016.00	5960.00	9940	20230731	-11.77	4340	20220930	102.07	9940	-11.77	20230731	5500	59.45	20230119	9940	-11.77	20230731	4340	102.07	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
81	20230818	090858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-180	5	-2.02	32362870	3717	2.55	8790	8900	8400	11570	6230	8900	8706.72	0.91	-1954	9480	9190	8690	8400	7900	9335	8545	289	2670	500	6580	10	1	57848466	5044	-8.58	1.46	12	0.01	-1016.00	5960.00	9940	20230731	-12.27	4340	20220930	100.92	9940	-12.27	20230731	5500	58.55	20230119	9940	-12.27	20230731	4340	100.92	20220930	1.02	N	204270	500	289 억	524752	N	N	N	N
82	20230817	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	570	2	6.84	1262511930	145651	38.59	8330	8980	8190	10820	5840	8330	8668.02	0.91	4724	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	5149	-8.76	1.49	12	0.25	-1016.00	5960.00	9940	20230731	-10.46	4340	20220930	105.07	9940	-10.46	20230731	5500	61.82	20230119	9940	-10.46	20230731	4340	105.07	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
83	20230817	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	590	2	7.08	1187505970	137165	36.34	8330	8980	8190	10820	5840	8330	8657.50	0.91	6157	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	5160	-8.78	1.50	12	0.24	-1016.00	5960.00	9940	20230731	-10.26	4340	20220930	105.53	9940	-10.26	20230731	5500	62.18	20230119	9940	-10.26	20230731	4340	105.53	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
84	20230817	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	590	2	7.08	847606160	99066	26.25	8330	8950	8190	10820	5840	8330	8555.97	0.91	11410	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	5160	-8.78	1.50	12	0.17	-1016.00	5960.00	9940	20230731	-10.26	4340	20220930	105.53	9940	-10.26	20230731	5500	62.18	20230119	9940	-10.26	20230731	4340	105.53	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
85	20230817	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	150	2	1.80	459944720	54817	14.52	8330	8560	8190	10820	5840	8330	8390.55	0.91	-6269	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	4906	-8.35	1.42	12	0.09	-1016.00	5960.00	9940	20230731	-14.69	4340	20220930	95.39	9940	-14.69	20230731	5500	54.18	20230119	9940	-14.69	20230731	4340	95.39	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
86	20230817	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	200	2	2.40	430414030	51337	13.60	8330	8560	8190	10820	5840	8330	8384.09	0.91	-6113	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	4934	-8.40	1.43	12	0.09	-1016.00	5960.00	9940	20230731	-14.19	4340	20220930	96.54	9940	-14.19	20230731	5500	55.09	20230119	9940	-14.19	20230731	4340	96.54	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
87	20230817	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	210	2	2.52	385285630	46051	12.20	8330	8550	8190	10820	5840	8330	8366.50	0.91	-4655	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	4940	-8.41	1.43	12	0.08	-1016.00	5960.00	9940	20230731	-14.08	4340	20220930	96.77	9940	-14.08	20230731	5500	55.27	20230119	9940	-14.08	20230731	4340	96.77	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
88	20230817	100847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	50	2	0.60	186821980	22575	5.98	8330	8410	8190	10820	5840	8330	8275.61	0.91	-2487	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	4848	-8.25	1.41	12	0.04	-1016.00	5960.00	9940	20230731	-15.69	4340	20220930	93.09	9940	-15.69	20230731	5500	52.36	20230119	9940	-15.69	20230731	4340	93.09	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
89	20230817	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-60	5	-0.72	16973250	2055	0.54	8330	8330	8220	10820	5840	8330	8259.49	0.91	-387	9530	8930	8600	8000	7670	8765	7835	289	2490	500	6160	10	1	57848466	4784	-8.14	1.39	12	0.00	-1016.00	5960.00	9940	20230731	-16.80	4340	20220930	90.55	9940	-16.80	20230731	5500	50.36	20230119	9940	-16.80	20230731	4340	90.55	20220930	1.01	N	204270	500	289 억	527055	N	N	N	N
90	20230816	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-920	5	-9.95	3207856500	377224	417.82	9200	9200	8270	12020	6480	9250	8503.88	1.06	-88961	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4819	-8.20	1.40	12	0.65	-1016.00	5960.00	9940	20230731	-16.20	4340	20220930	91.94	9940	-16.20	20230731	5500	51.45	20230119	9940	-16.20	20230731	4340	91.94	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
91	20230816	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-940	5	-10.16	3073624240	361070	399.93	9200	9200	8280	12020	6480	9250	8512.54	1.06	-82563	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4807	-8.18	1.39	12	0.62	-1016.00	5960.00	9940	20230731	-16.40	4340	20220930	91.47	9940	-16.40	20230731	5500	51.09	20230119	9940	-16.40	20230731	4340	91.47	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
92	20230816	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-820	5	-8.86	2693446840	315459	349.41	9200	9200	8290	12020	6480	9250	8538.18	1.06	-58341	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4877	-8.30	1.41	12	0.55	-1016.00	5960.00	9940	20230731	-15.19	4340	20220930	94.24	9940	-15.19	20230731	5500	53.27	20230119	9940	-15.19	20230731	4340	94.24	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
93	20230816	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-720	5	-7.78	2542470610	297521	329.54	9200	9200	8290	12020	6480	9250	8545.52	1.06	-44092	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4934	-8.40	1.43	12	0.51	-1016.00	5960.00	9940	20230731	-14.19	4340	20220930	96.54	9940	-14.19	20230731	5500	55.09	20230119	9940	-14.19	20230731	4340	96.54	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
94	20230816	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-830	5	-8.97	2467186500	288623	319.69	9200	9200	8290	12020	6480	9250	8548.13	1.06	-39908	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4871	-8.29	1.41	12	0.50	-1016.00	5960.00	9940	20230731	-15.29	4340	20220930	94.01	9940	-15.29	20230731	5500	53.09	20230119	9940	-15.29	20230731	4340	94.01	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
95	20230816	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-800	5	-8.65	2297166680	268491	297.39	9200	9200	8290	12020	6480	9250	8555.84	1.06	-30290	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4888	-8.32	1.42	12	0.46	-1016.00	5960.00	9940	20230731	-14.99	4340	20220930	94.70	9940	-14.99	20230731	5500	53.64	20230119	9940	-14.99	20230731	4340	94.70	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
96	20230816	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-750	5	-8.11	1803814240	210150	232.77	9200	9200	8290	12020	6480	9250	8583.46	1.06	-1591	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	4917	-8.37	1.43	12	0.36	-1016.00	5960.00	9940	20230731	-14.49	4340	20220930	95.85	9940	-14.49	20230731	5500	54.55	20230119	9940	-14.49	20230731	4340	95.85	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
97	20230816	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-70	5	-0.76	31792750	3481	3.86	9200	9200	9000	12020	6480	9250	9133.22	1.06	-880	9630	9440	9150	8960	8670	9535	9055	289	2770	500	6840	10	1	57848466	5310	-9.04	1.54	12	0.01	-1016.00	5960.00	9940	20230731	-7.65	4340	20220930	111.52	9940	-7.65	20230731	5500	66.91	20230119	9940	-7.65	20230731	4340	111.52	20220930	0.99	N	204270	500	289 억	612349	N	N	N	N
98	20230814	160842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	50	2	0.54	819802010	90013	107.64	9200	9340	8860	11960	6440	9200	9107.33	1.06	-3239	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5351	-9.10	1.55	12	0.16	-1016.00	5960.00	9940	20230731	-6.94	4340	20220930	113.13	9940	-6.94	20230731	5500	68.18	20230119	9940	-6.94	20230731	4340	113.13	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
99	20230814	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9200	0	3	0.00	754323130	82917	99.15	9200	9340	8860	11960	6440	9200	9097.33	1.06	-3098	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5322	-9.06	1.54	12	0.14	-1016.00	5960.00	9940	20230731	-7.44	4340	20220930	111.98	9940	-7.44	20230731	5500	67.27	20230119	9940	-7.44	20230731	4340	111.98	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
100	20230814	140840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	-160	5	-1.74	678385010	74582	89.19	9200	9340	8860	11960	6440	9200	9095.83	1.06	-4751	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5230	-8.90	1.52	12	0.13	-1016.00	5960.00	9940	20230731	-9.05	4340	20220930	108.29	9940	-9.05	20230731	5500	64.36	20230119	9940	-9.05	20230731	4340	108.29	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
101	20230814	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-50	5	-0.54	577128670	63435	75.86	9200	9340	8860	11960	6440	9200	9097.95	1.06	-7325	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5293	-9.01	1.54	12	0.11	-1016.00	5960.00	9940	20230731	-7.95	4340	20220930	110.83	9940	-7.95	20230731	5500	66.36	20230119	9940	-7.95	20230731	4340	110.83	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
102	20230814	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	40	2	0.43	493847830	54399	65.05	9200	9340	8860	11960	6440	9200	9078.25	1.06	-7972	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5345	-9.09	1.55	12	0.09	-1016.00	5960.00	9940	20230731	-7.04	4340	20220930	112.90	9940	-7.04	20230731	5500	68.00	20230119	9940	-7.04	20230731	4340	112.90	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
103	20230814	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-140	5	-1.52	222961240	24369	29.14	9200	9340	8860	11960	6440	9200	9149.38	1.06	-7930	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5241	-8.92	1.52	12	0.04	-1016.00	5960.00	9940	20230731	-8.85	4340	20220930	108.76	9940	-8.85	20230731	5500	64.73	20230119	9940	-8.85	20230731	4340	108.76	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
104	20230814	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-110	5	-1.20	175920910	19173	22.93	9200	9340	8860	11960	6440	9200	9175.45	1.06	-8290	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5258	-8.95	1.53	12	0.03	-1016.00	5960.00	9940	20230731	-8.55	4340	20220930	109.45	9940	-8.55	20230731	5500	65.27	20230119	9940	-8.55	20230731	4340	109.45	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
105	20230814	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-220	5	-2.39	33497340	3692	4.41	9200	9200	8980	11960	6440	9200	9072.95	1.06	-3163	9500	9350	9100	8950	8700	9425	9025	289	2760	500	6800	10	1	57848466	5195	-8.84	1.51	12	0.01	-1016.00	5960.00	9940	20230731	-9.66	4340	20220930	106.91	9940	-9.66	20230731	5500	63.27	20230119	9940	-9.66	20230731	4340	106.91	20220930	0.92	N	204270	500	289 억	615093	N	N	N	N
106	20230811	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9200	350	2	3.95	761918060	83451	94.22	8850	9250	8850	11500	6200	8850	9130.08	1.06	433	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5322	-9.06	1.54	12	0.14	-1016.00	5960.00	9940	20230731	-7.44	4340	20220930	111.98	9940	-7.44	20230731	5500	67.27	20230119	9940	-7.44	20230731	4340	111.98	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
107	20230811	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	280	2	3.16	691520100	75762	85.54	8850	9250	8850	11500	6200	8850	9127.53	1.06	1941	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5282	-8.99	1.53	12	0.13	-1016.00	5960.00	9940	20230731	-8.15	4340	20220930	110.37	9940	-8.15	20230731	5500	66.00	20230119	9940	-8.15	20230731	4340	110.37	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
108	20230811	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	250	2	2.82	630749490	69102	78.02	8850	9250	8850	11500	6200	8850	9127.80	1.06	2449	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5264	-8.96	1.53	12	0.12	-1016.00	5960.00	9940	20230731	-8.45	4340	20220930	109.68	9940	-8.45	20230731	5500	65.45	20230119	9940	-8.45	20230731	4340	109.68	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
109	20230811	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	280	2	3.16	360784520	39649	44.76	8850	9240	8850	11500	6200	8850	9099.46	1.06	3251	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5282	-8.99	1.53	12	0.07	-1016.00	5960.00	9940	20230731	-8.15	4340	20220930	110.37	9940	-8.15	20230731	5500	66.00	20230119	9940	-8.15	20230731	4340	110.37	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
110	20230811	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	280	2	3.16	341566650	37545	42.39	8850	9240	8850	11500	6200	8850	9097.53	1.06	3701	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5282	-8.99	1.53	12	0.06	-1016.00	5960.00	9940	20230731	-8.15	4340	20220930	110.37	9940	-8.15	20230731	5500	66.00	20230119	9940	-8.15	20230731	4340	110.37	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
111	20230811	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	310	2	3.50	318704230	35039	39.56	8850	9240	8850	11500	6200	8850	9095.70	1.06	4285	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5299	-9.02	1.54	12	0.06	-1016.00	5960.00	9940	20230731	-7.85	4340	20220930	111.06	9940	-7.85	20230731	5500	66.55	20230119	9940	-7.85	20230731	4340	111.06	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
112	20230811	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	290	2	3.28	243562400	26825	30.29	8850	9200	8850	11500	6200	8850	9079.68	1.06	4200	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5287	-9.00	1.53	12	0.05	-1016.00	5960.00	9940	20230731	-8.05	4340	20220930	110.60	9940	-8.05	20230731	5500	66.18	20230119	9940	-8.05	20230731	4340	110.60	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
113	20230811	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	120	2	1.36	12080540	1354	1.53	8850	9140	8850	11500	6200	8850	8922.11	1.06	-966	9063	8956	8843	8736	8623	8900	8680	289	2650	500	6540	10	1	57848466	5189	-8.83	1.51	12	0.00	-1016.00	5960.00	9940	20230731	-9.76	4340	20220930	106.68	9940	-9.76	20230731	5500	63.09	20230119	9940	-9.76	20230731	4340	106.68	20220930	0.94	N	204270	500	289 억	613537	N	N	N	N
114	20230810	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-70	5	-0.78	782328890	88563	131.24	8920	8950	8730	11590	6250	8920	8833.08	1.06	1773	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5120	-8.71	1.48	12	0.15	-1016.00	5960.00	9940	20230731	-10.97	4340	20220930	103.92	9940	-10.97	20230731	5500	60.91	20230119	9940	-10.97	20230731	4340	103.92	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
115	20230810	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	0	3	0.00	714283490	80877	119.85	8920	8950	8730	11590	6250	8920	8831.62	1.06	1706	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5160	-8.78	1.50	12	0.14	-1016.00	5960.00	9940	20230731	-10.26	4340	20220930	105.53	9940	-10.26	20230731	5500	62.18	20230119	9940	-10.26	20230731	4340	105.53	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
116	20230810	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-20	5	-0.22	648776930	73505	108.92	8920	8950	8730	11590	6250	8920	8826.17	1.06	528	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5149	-8.76	1.49	12	0.13	-1016.00	5960.00	9940	20230731	-10.46	4340	20220930	105.07	9940	-10.46	20230731	5500	61.82	20230119	9940	-10.46	20230731	4340	105.07	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
117	20230810	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-70	5	-0.78	453558570	51528	76.36	8920	8950	8730	11590	6250	8920	8801.95	1.06	-4010	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5120	-8.71	1.48	12	0.09	-1016.00	5960.00	9940	20230731	-10.97	4340	20220930	103.92	9940	-10.97	20230731	5500	60.91	20230119	9940	-10.97	20230731	4340	103.92	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
118	20230810	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	-60	5	-0.67	394955110	44913	66.55	8920	8950	8730	11590	6250	8920	8793.50	1.06	-6010	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5125	-8.72	1.49	12	0.08	-1016.00	5960.00	9940	20230731	-10.87	4340	20220930	104.15	9940	-10.87	20230731	5500	61.09	20230119	9940	-10.87	20230731	4340	104.15	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
119	20230810	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-120	5	-1.35	318871470	36339	53.85	8920	8920	8730	11590	6250	8920	8774.51	1.06	-5373	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5091	-8.66	1.48	12	0.06	-1016.00	5960.00	9940	20230731	-11.47	4340	20220930	102.76	9940	-11.47	20230731	5500	60.00	20230119	9940	-11.47	20230731	4340	102.76	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
120	20230810	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-190	5	-2.13	218849550	24952	36.98	8920	8920	8730	11590	6250	8920	8770.22	1.06	-5325	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5050	-8.59	1.46	12	0.04	-1016.00	5960.00	9940	20230731	-12.17	4340	20220930	101.15	9940	-12.17	20230731	5500	58.73	20230119	9940	-12.17	20230731	4340	101.15	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
121	20230810	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-120	5	-1.35	6420650	726	1.08	8920	8920	8800	11590	6250	8920	8831.57	1.06	-29	9160	9040	8870	8750	8580	9100	8810	289	2670	500	6600	10	1	57848466	5091	-8.66	1.48	12	0.00	-1016.00	5960.00	9940	20230731	-11.47	4340	20220930	102.76	9940	-11.47	20230731	5500	60.00	20230119	9940	-11.47	20230731	4340	102.76	20220930	0.93	N	204270	500	289 억	611772	N	N	N	N
122	20230809	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	0	3	0.00	595090660	67297	69.25	8890	8990	8700	11590	6250	8920	8842.39	1.07	3257	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5160	-8.78	1.50	12	0.12	-1016.00	5960.00	9940	20230731	-10.26	4340	20220930	105.53	9940	-10.26	20230731	5500	62.18	20230119	9940	-10.26	20230731	4340	105.53	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
123	20230809	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	30	2	0.34	553155390	62595	64.41	8890	8990	8700	11590	6250	8920	8837.05	1.07	3870	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5177	-8.81	1.50	12	0.11	-1016.00	5960.00	9940	20230731	-9.96	4340	20220930	106.22	9940	-9.96	20230731	5500	62.73	20230119	9940	-9.96	20230731	4340	106.22	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
124	20230809	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	30	2	0.34	522165790	59127	60.84	8890	8990	8700	11590	6250	8920	8831.26	1.07	4551	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5177	-8.81	1.50	12	0.10	-1016.00	5960.00	9940	20230731	-9.96	4340	20220930	106.22	9940	-9.96	20230731	5500	62.73	20230119	9940	-9.96	20230731	4340	106.22	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
125	20230809	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-20	5	-0.22	500999840	56754	58.40	8890	8990	8700	11590	6250	8920	8827.57	1.07	5645	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5149	-8.76	1.49	12	0.10	-1016.00	5960.00	9940	20230731	-10.46	4340	20220930	105.07	9940	-10.46	20230731	5500	61.82	20230119	9940	-10.46	20230731	4340	105.07	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
126	20230809	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	20	2	0.22	460309890	52190	53.70	8890	8990	8700	11590	6250	8920	8819.89	1.07	8103	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5172	-8.80	1.50	12	0.09	-1016.00	5960.00	9940	20230731	-10.06	4340	20220930	105.99	9940	-10.06	20230731	5500	62.55	20230119	9940	-10.06	20230731	4340	105.99	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
127	20230809	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-120	5	-1.35	387684590	44015	45.29	8890	8990	8700	11590	6250	8920	8808.01	1.07	5967	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5091	-8.66	1.48	12	0.08	-1016.00	5960.00	9940	20230731	-11.47	4340	20220930	102.76	9940	-11.47	20230731	5500	60.00	20230119	9940	-11.47	20230731	4340	102.76	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
128	20230809	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-80	5	-0.90	194626550	22040	22.68	8890	8990	8700	11590	6250	8920	8830.61	1.07	2748	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5114	-8.70	1.48	12	0.04	-1016.00	5960.00	9940	20230731	-11.07	4340	20220930	103.69	9940	-11.07	20230731	5500	60.73	20230119	9940	-11.07	20230731	4340	103.69	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
129	20230809	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-200	5	-2.24	102533680	11676	12.01	8890	8890	8700	11590	6250	8920	8781.58	1.07	1771	9260	9090	8950	8780	8640	9020	8710	289	2670	500	6600	10	1	57848466	5044	-8.58	1.46	12	0.02	-1016.00	5960.00	9940	20230731	-12.27	4340	20220930	100.92	9940	-12.27	20230731	5500	58.55	20230119	9940	-12.27	20230731	4340	100.92	20220930	0.92	N	204270	500	289 억	618741	N	N	N	N
130	20230808	160824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-70	5	-0.78	864021860	97170	89.01	9010	9120	8810	11680	6300	8990	8891.85	1.09	-13335	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5160	-8.78	1.50	12	0.17	-1016.00	5960.00	9940	20230731	-10.26	4340	20220930	105.53	9940	-10.26	20230731	5500	62.18	20230119	9940	-10.26	20230731	4340	105.53	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
131	20230808	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-120	5	-1.33	820765180	92315	84.56	9010	9120	8810	11680	6300	8990	8890.92	1.09	-13385	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5131	-8.73	1.49	12	0.16	-1016.00	5960.00	9940	20230731	-10.76	4340	20220930	104.38	9940	-10.76	20230731	5500	61.27	20230119	9940	-10.76	20230731	4340	104.38	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
132	20230808	140811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	-130	5	-1.45	714941000	80362	73.61	9010	9120	8810	11680	6300	8990	8896.51	1.09	-12849	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5125	-8.72	1.49	12	0.14	-1016.00	5960.00	9940	20230731	-10.87	4340	20220930	104.15	9940	-10.87	20230731	5500	61.09	20230119	9940	-10.87	20230731	4340	104.15	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
133	20230808	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-150	5	-1.67	600456420	67448	61.78	9010	9120	8820	11680	6300	8990	8902.51	1.09	-12155	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5114	-8.70	1.48	12	0.12	-1016.00	5960.00	9940	20230731	-11.07	4340	20220930	103.69	9940	-11.07	20230731	5500	60.73	20230119	9940	-11.07	20230731	4340	103.69	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
134	20230808	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-120	5	-1.33	516099600	57941	53.07	9010	9120	8820	11680	6300	8990	8907.33	1.09	-8236	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5131	-8.73	1.49	12	0.10	-1016.00	5960.00	9940	20230731	-10.76	4340	20220930	104.38	9940	-10.76	20230731	5500	61.27	20230119	9940	-10.76	20230731	4340	104.38	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
135	20230808	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-90	5	-1.00	309403570	34617	31.71	9010	9120	8830	11680	6300	8990	8937.91	1.09	-5448	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5149	-8.76	1.49	12	0.06	-1016.00	5960.00	9940	20230731	-10.46	4340	20220930	105.07	9940	-10.46	20230731	5500	61.82	20230119	9940	-10.46	20230731	4340	105.07	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
136	20230808	100810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-30	5	-0.33	227402200	25435	23.30	9010	9120	8830	11680	6300	8990	8940.52	1.09	-2660	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5183	-8.82	1.50	12	0.04	-1016.00	5960.00	9940	20230731	-9.86	4340	20220930	106.45	9940	-9.86	20230731	5500	62.91	20230119	9940	-9.86	20230731	4340	106.45	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
137	20230808	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	30	2	0.33	25966370	2878	2.64	9010	9120	9000	11680	6300	8990	9022.37	1.09	-913	9403	9196	9073	8866	8743	9135	8805	289	2690	500	6650	10	1	57848466	5218	-8.88	1.51	12	0.00	-1016.00	5960.00	9940	20230731	-9.26	4340	20220930	107.83	9940	-9.26	20230731	5500	64.00	20230119	9940	-9.26	20230731	4340	107.83	20220930	0.96	N	204270	500	289 억	632110	N	N	N	N
138	20230807	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-250	5	-2.71	989943370	108840	105.69	9240	9280	8950	12010	6470	9240	9095.85	1.09	589	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5201	-8.85	1.51	12	0.19	-1016.00	5960.00	9940	20230731	-9.56	4340	20220930	107.14	9940	-9.56	20230731	5500	63.45	20230119	9940	-9.56	20230731	4340	107.14	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
139	20230807	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-240	5	-2.60	934513220	102680	99.71	9240	9280	8950	12010	6470	9240	9101.22	1.09	1274	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5206	-8.86	1.51	12	0.18	-1016.00	5960.00	9940	20230731	-9.46	4340	20220930	107.37	9940	-9.46	20230731	5500	63.64	20230119	9940	-9.46	20230731	4340	107.37	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
140	20230807	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	-200	5	-2.16	841524560	92356	89.69	9240	9280	8950	12010	6470	9240	9111.75	1.09	-890	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5230	-8.90	1.52	12	0.16	-1016.00	5960.00	9940	20230731	-9.05	4340	20220930	108.29	9940	-9.05	20230731	5500	64.36	20230119	9940	-9.05	20230731	4340	108.29	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
141	20230807	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-90	5	-0.97	515186440	56274	54.65	9240	9280	9050	12010	6470	9240	9154.96	1.09	96	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5293	-9.01	1.54	12	0.10	-1016.00	5960.00	9940	20230731	-7.95	4340	20220930	110.83	9940	-7.95	20230731	5500	66.36	20230119	9940	-7.95	20230731	4340	110.83	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
142	20230807	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	-30	5	-0.32	452655680	49450	48.02	9240	9280	9050	12010	6470	9240	9153.81	1.09	1200	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5328	-9.06	1.55	12	0.09	-1016.00	5960.00	9940	20230731	-7.34	4340	20220930	112.21	9940	-7.34	20230731	5500	67.45	20230119	9940	-7.34	20230731	4340	112.21	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
143	20230807	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-20	5	-0.22	417098450	45579	44.26	9240	9280	9050	12010	6470	9240	9151.11	1.09	1137	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5334	-9.07	1.55	12	0.08	-1016.00	5960.00	9940	20230731	-7.24	4340	20220930	112.44	9940	-7.24	20230731	5500	67.64	20230119	9940	-7.24	20230731	4340	112.44	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
144	20230807	100805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	-50	5	-0.54	255152370	27916	27.11	9240	9280	9050	12010	6470	9240	9140.00	1.09	2961	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5316	-9.05	1.54	12	0.05	-1016.00	5960.00	9940	20230731	-7.55	4340	20220930	111.75	9940	-7.55	20230731	5500	67.09	20230119	9940	-7.55	20230731	4340	111.75	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
145	20230807	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	-140	5	-1.52	71234200	7797	7.57	9240	9240	9050	12010	6470	9240	9136.10	1.09	-276	9853	9546	9393	9086	8933	9470	9010	289	2770	500	6830	10	1	57848466	5264	-8.96	1.53	12	0.01	-1016.00	5960.00	9940	20230731	-8.45	4340	20220930	109.68	9940	-8.45	20230731	5500	65.45	20230119	9940	-8.45	20230731	4340	109.68	20220930	0.98	N	204270	500	289 억	631521	N	N	N	N
146	20230804	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-410	5	-4.25	968016650	102402	66.13	9660	9700	9240	12540	6760	9650	9455.39	1.17	-41080	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5345	-9.09	1.55	12	0.18	-1016.00	5960.00	9940	20230731	-7.04	4340	20220930	112.90	9940	-7.04	20230731	5500	68.00	20230119	9940	-7.04	20230731	4340	112.90	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
147	20230804	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	-330	5	-3.42	860712870	90825	58.65	9660	9700	9290	12540	6760	9650	9476.61	1.17	-40670	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5391	-9.17	1.56	12	0.16	-1016.00	5960.00	9940	20230731	-6.24	4340	20220930	114.75	9940	-6.24	20230731	5500	69.45	20230119	9940	-6.24	20230731	4340	114.75	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
148	20230804	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	-200	5	-2.07	602523030	63258	40.85	9660	9700	9410	12540	6760	9650	9524.85	1.17	-33679	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5467	-9.30	1.59	12	0.11	-1016.00	5960.00	9940	20230731	-4.93	4340	20220930	117.74	9940	-4.93	20230731	5500	71.82	20230119	9940	-4.93	20230731	4340	117.74	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
149	20230804	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-220	5	-2.28	555740740	58337	37.67	9660	9700	9410	12540	6760	9650	9526.39	1.17	-31039	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5455	-9.28	1.58	12	0.10	-1016.00	5960.00	9940	20230731	-5.13	4340	20220930	117.28	9940	-5.13	20230731	5500	71.45	20230119	9940	-5.13	20230731	4340	117.28	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
150	20230804	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-50	5	-0.52	447185470	46922	30.30	9660	9700	9410	12540	6760	9650	9530.40	1.17	-24388	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5553	-9.45	1.61	12	0.08	-1016.00	5960.00	9940	20230731	-3.42	4340	20220930	121.20	9940	-3.42	20230731	5500	74.55	20230119	9940	-3.42	20230731	4340	121.20	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
151	20230804	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	-180	5	-1.87	396916360	41647	26.89	9660	9700	9410	12540	6760	9650	9530.49	1.17	-22797	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5478	-9.32	1.59	12	0.07	-1016.00	5960.00	9940	20230731	-4.73	4340	20220930	118.20	9940	-4.73	20230731	5500	72.18	20230119	9940	-4.73	20230731	4340	118.20	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
152	20230804	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	-180	5	-1.87	273875680	28626	18.49	9660	9700	9440	12540	6760	9650	9567.38	1.17	-18069	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5478	-9.32	1.59	12	0.05	-1016.00	5960.00	9940	20230731	-4.73	4340	20220930	118.20	9940	-4.73	20230731	5500	72.18	20230119	9940	-4.73	20230731	4340	118.20	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
153	20230804	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-150	5	-1.55	111941610	11632	7.51	9660	9700	9500	12540	6760	9650	9623.59	1.17	-9269	10136	9892	9456	9212	8776	10015	9335	289	2890	500	7140	10	1	57848466	5496	-9.35	1.59	12	0.02	-1016.00	5960.00	9940	20230731	-4.43	4340	20220930	118.89	9940	-4.43	20230731	5500	72.73	20230119	9940	-4.43	20230731	4340	118.89	20220930	0.99	N	204270	500	289 억	675601	N	N	N	N
154	20230803	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	360	2	3.88	1437589790	154307	68.20	9270	9700	9020	12070	6510	9290	9316.13	1.19	5725	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5582	-9.50	1.62	12	0.27	-1016.00	5960.00	9940	20230731	-2.92	4340	20220930	122.35	9940	-2.92	20230731	5500	75.45	20230119	9940	-2.92	20230731	4340	122.35	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
155	20230803	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	400	2	4.31	1339643540	144101	63.69	9270	9700	9020	12070	6510	9290	9296.56	1.19	10193	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5606	-9.54	1.63	12	0.25	-1016.00	5960.00	9940	20230731	-2.52	4340	20220930	123.27	9940	-2.52	20230731	5500	76.18	20230119	9940	-2.52	20230731	4340	123.27	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
156	20230803	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	150	2	1.61	945290120	102975	45.51	9270	9450	9020	12070	6510	9290	9179.80	1.19	12697	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5461	-9.29	1.58	12	0.18	-1016.00	5960.00	9940	20230731	-5.03	4340	20220930	117.51	9940	-5.03	20230731	5500	71.64	20230119	9940	-5.03	20230731	4340	117.51	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
157	20230803	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	-160	5	-1.72	726637410	79619	35.19	9270	9290	9020	12070	6510	9290	9126.43	1.19	6465	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5282	-8.99	1.53	12	0.14	-1016.00	5960.00	9940	20230731	-8.15	4340	20220930	110.37	9940	-8.15	20230731	5500	66.00	20230119	9940	-8.15	20230731	4340	110.37	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
158	20230803	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	-150	5	-1.61	686017460	75158	33.22	9270	9290	9020	12070	6510	9290	9127.67	1.19	6713	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5287	-9.00	1.53	12	0.13	-1016.00	5960.00	9940	20230731	-8.05	4340	20220930	110.60	9940	-8.05	20230731	5500	66.18	20230119	9940	-8.05	20230731	4340	110.60	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
159	20230803	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	-170	5	-1.83	607858570	66558	29.42	9270	9290	9020	12070	6510	9290	9132.76	1.19	8318	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5276	-8.98	1.53	12	0.12	-1016.00	5960.00	9940	20230731	-8.25	4340	20220930	110.14	9940	-8.25	20230731	5500	65.82	20230119	9940	-8.25	20230731	4340	110.14	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
160	20230803	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-120	5	-1.29	414677580	45347	20.04	9270	9290	9020	12070	6510	9290	9144.54	1.19	2336	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5305	-9.03	1.54	12	0.08	-1016.00	5960.00	9940	20230731	-7.75	4340	20220930	111.29	9940	-7.75	20230731	5500	66.73	20230119	9940	-7.75	20230731	4340	111.29	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
161	20230803	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-200	5	-2.15	72809110	7946	3.51	9270	9290	9070	12070	6510	9290	9162.99	1.19	-1643	9930	9610	9390	9070	8850	9500	8960	289	2780	500	6870	10	1	57848466	5258	-8.95	1.53	12	0.01	-1016.00	5960.00	9940	20230731	-8.55	4340	20220930	109.45	9940	-8.55	20230731	5500	65.27	20230119	9940	-8.55	20230731	4340	109.45	20220930	0.98	N	204270	500	289 억	687021	N	N	N	N
162	20230802	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	-340	5	-3.53	2113116740	225110	106.56	9570	9710	9170	12510	6750	9630	9387.20	1.21	-12291	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5374	-9.14	1.56	12	0.39	-1016.00	5960.00	9940	20230731	-6.54	4340	20220930	114.06	9940	-6.54	20230731	5500	68.91	20230119	9940	-6.54	20230731	4340	114.06	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
163	20230802	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	-340	5	-3.53	2047379400	218028	103.21	9570	9710	9170	12510	6750	9630	9390.44	1.21	-10443	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5374	-9.14	1.56	12	0.38	-1016.00	5960.00	9940	20230731	-6.54	4340	20220930	114.06	9940	-6.54	20230731	5500	68.91	20230119	9940	-6.54	20230731	4340	114.06	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
164	20230802	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	-420	5	-4.36	1879630680	199890	94.62	9570	9710	9170	12510	6750	9630	9403.33	1.21	-4333	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5328	-9.06	1.55	12	0.35	-1016.00	5960.00	9940	20230731	-7.34	4340	20220930	112.21	9940	-7.34	20230731	5500	67.45	20230119	9940	-7.34	20230731	4340	112.21	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
165	20230802	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	-310	5	-3.22	1506415370	159424	75.46	9570	9710	9300	12510	6750	9630	9449.11	1.21	-9296	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5391	-9.17	1.56	12	0.28	-1016.00	5960.00	9940	20230731	-6.24	4340	20220930	114.75	9940	-6.24	20230731	5500	69.45	20230119	9940	-6.24	20230731	4340	114.75	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
166	20230802	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-200	5	-2.08	1393713340	147352	69.75	9570	9710	9300	12510	6750	9630	9458.39	1.21	-5778	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5455	-9.28	1.58	12	0.25	-1016.00	5960.00	9940	20230731	-5.13	4340	20220930	117.28	9940	-5.13	20230731	5500	71.45	20230119	9940	-5.13	20230731	4340	117.28	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
167	20230802	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-290	5	-3.01	914095400	96559	45.71	9570	9710	9300	12510	6750	9630	9466.70	1.21	-12105	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5403	-9.19	1.57	12	0.17	-1016.00	5960.00	9940	20230731	-6.04	4340	20220930	115.21	9940	-6.04	20230731	5500	69.82	20230119	9940	-6.04	20230731	4340	115.21	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
168	20230802	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	-140	5	-1.45	474732050	49771	23.56	9570	9710	9470	12510	6750	9630	9538.33	1.21	-7022	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5490	-9.34	1.59	12	0.09	-1016.00	5960.00	9940	20230731	-4.53	4340	20220930	118.66	9940	-4.53	20230731	5500	72.55	20230119	9940	-4.53	20230731	4340	118.66	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
169	20230802	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	80	2	0.83	50433420	5244	2.48	9570	9710	9540	12510	6750	9630	9617.36	1.21	-1668	10043	9836	9683	9476	9323	9760	9400	289	2880	500	7120	10	1	57848466	5617	-9.56	1.63	12	0.01	-1016.00	5960.00	9940	20230731	-2.31	4340	20220930	123.73	9940	-2.31	20230731	5500	76.55	20230119	9940	-2.31	20230731	4340	123.73	20220930	0.97	N	204270	500	289 억	698171	N	N	N	N
170	20230801	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	100	2	1.05	2046984210	210165	116.71	9640	9890	9530	12380	6680	9530	9739.95	1.24	-16028	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5571	-9.48	1.62	12	0.36	-1016.00	5960.00	9940	20230731	-3.12	4340	20220930	121.89	9940	-3.12	20230731	5500	75.09	20230119	9940	-3.12	20230731	4340	121.89	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
171	20230801	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	120	2	1.26	1956910460	200820	111.52	9640	9890	9530	12380	6680	9530	9744.60	1.24	-17975	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5582	-9.50	1.62	12	0.35	-1016.00	5960.00	9940	20230731	-2.92	4340	20220930	122.35	9940	-2.92	20230731	5500	75.45	20230119	9940	-2.92	20230731	4340	122.35	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
172	20230801	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	230	2	2.41	1704014140	174750	97.05	9640	9890	9530	12380	6680	9530	9751.15	1.24	-12706	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5646	-9.61	1.64	12	0.30	-1016.00	5960.00	9940	20230731	-1.81	4340	20220930	124.88	9940	-1.81	20230731	5500	77.45	20230119	9940	-1.81	20230731	4340	124.88	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
173	20230801	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	190	2	1.99	1490988870	152861	84.89	9640	9890	9530	12380	6680	9530	9753.89	1.24	-7844	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5623	-9.57	1.63	12	0.26	-1016.00	5960.00	9940	20230731	-2.21	4340	20220930	123.96	9940	-2.21	20230731	5500	76.73	20230119	9940	-2.21	20230731	4340	123.96	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
174	20230801	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	200	2	2.10	1363428380	139725	77.59	9640	9890	9530	12380	6680	9530	9757.94	1.24	-5205	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5629	-9.58	1.63	12	0.24	-1016.00	5960.00	9940	20230731	-2.11	4340	20220930	124.19	9940	-2.11	20230731	5500	76.91	20230119	9940	-2.11	20230731	4340	124.19	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
175	20230801	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	180	2	1.89	1230185950	126044	70.00	9640	9890	9530	12380	6680	9530	9759.97	1.24	-454	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5617	-9.56	1.63	12	0.22	-1016.00	5960.00	9940	20230731	-2.31	4340	20220930	123.73	9940	-2.31	20230731	5500	76.55	20230119	9940	-2.31	20230731	4340	123.73	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
176	20230801	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	290	2	3.04	863618380	88508	49.15	9640	9890	9530	12380	6680	9530	9757.52	1.24	8313	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5681	-9.67	1.65	12	0.15	-1016.00	5960.00	9940	20230731	-1.21	4340	20220930	126.27	9940	-1.21	20230731	5500	78.55	20230119	9940	-1.21	20230731	4340	126.27	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N
177	20230801	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	150	2	1.57	304702070	31208	17.33	9640	9870	9640	12380	6680	9530	9763.59	1.24	507	10090	9810	9660	9380	9230	9735	9305	289	2850	500	7050	10	1	57848466	5600	-9.53	1.62	12	0.05	-1016.00	5960.00	9940	20230731	-2.62	4340	20220930	123.04	9940	-2.62	20230731	5500	76.00	20230119	9940	-2.62	20230731	4340	123.04	20220930	0.94	N	204270	500	289 억	715780	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History