KissMeData/237750/price/prices-20230801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5600	-90	5	-1.58	137569980	24390	172.64	5690	5730	5600	7390	3990	5690	5640.43	3.60	105	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	364	12.36	0.53	12	0.38	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
3	20230831	151300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5620	-70	5	-1.23	125218330	22185	157.03	5690	5730	5600	7390	3990	5690	5644.28	3.60	31	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	365	12.41	0.53	12	0.34	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
4	20230831	141412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5600	-90	5	-1.58	113046290	20017	141.68	5690	5730	5600	7390	3990	5690	5647.51	3.60	29	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	364	12.36	0.53	12	0.31	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
5	20230831	131337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5620	-70	5	-1.23	101072190	17880	126.56	5690	5730	5610	7390	3990	5690	5652.81	3.60	-86	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	365	12.41	0.53	12	0.28	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
6	20230831	121427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5640	-50	5	-0.88	70302040	12397	87.75	5690	5730	5610	7390	3990	5690	5670.89	3.60	-524	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	366	12.45	0.53	12	0.19	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
7	20230831	111855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5640	-50	5	-0.88	52090120	9163	64.86	5690	5730	5630	7390	3990	5690	5684.83	3.60	-1340	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	366	12.45	0.53	12	0.14	453.00	10577.00	7800	20230630	-27.69	4665	20221013	20.90	7800	-27.69	20230630	4975	13.37	20230102	7800	-27.69	20230630	4665	20.90	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
8	20230831	101512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	34643000	6082	43.05	5690	5730	5670	7390	3990	5690	5695.99	3.60	-1351	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	368	12.52	0.54	12	0.09	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
9	20230831	091341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5720	30	2	0.53	13322620	2338	16.55	5690	5730	5690	7390	3990	5690	5698.30	3.60	-431	5776	5732	5706	5662	5636	5720	5650	32	1700	500	4090	10	1	6496600	372	12.63	0.54	12	0.04	453.00	10577.00	7800	20230630	-26.67	4665	20221013	22.62	7800	-26.67	20230630	4975	14.97	20230102	7800	-26.67	20230630	4665	22.62	20221013	3.90	N	237750	500	32 억	234156	N	N	N	N
10	20230830	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	80693270	14127	42.16	5740	5750	5680	7460	4020	5740	5712.12	3.62	-865	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	370	12.56	0.54	12	0.22	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
11	20230830	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	75583180	13229	39.48	5740	5750	5680	7460	4020	5740	5713.45	3.62	-835	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	371	12.60	0.54	12	0.20	453.00	10577.00	7800	20230630	-26.79	4665	20221013	22.40	7800	-26.79	20230630	4975	14.77	20230102	7800	-26.79	20230630	4665	22.40	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
12	20230830	141329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5700	-40	5	-0.70	54001120	9444	28.19	5740	5750	5680	7460	4020	5740	5718.03	3.62	-716	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	370	12.58	0.54	12	0.15	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
13	20230830	131321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	49718980	8693	25.94	5740	5750	5680	7460	4020	5740	5719.43	3.62	-576	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	370	12.56	0.54	12	0.13	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
14	20230830	121333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	42404660	7409	22.11	5740	5750	5690	7460	4020	5740	5723.40	3.62	-484	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	370	12.56	0.54	12	0.11	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
15	20230830	111841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	36359900	6348	18.95	5740	5750	5690	7460	4020	5740	5727.77	3.62	-262	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	370	12.56	0.54	12	0.10	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
16	20230830	101412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	25481410	4439	13.25	5740	5750	5710	7460	4020	5740	5740.35	3.62	-316	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	371	12.60	0.54	12	0.07	453.00	10577.00	7800	20230630	-26.79	4665	20221013	22.40	7800	-26.79	20230630	4975	14.77	20230102	7800	-26.79	20230630	4665	22.40	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
17	20230830	091316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	10	2	0.17	13338090	2323	6.93	5740	5750	5710	7460	4020	5740	5741.75	3.62	-480	5893	5816	5733	5656	5573	5820	5660	32	1720	500	4130	10	1	6496600	374	12.69	0.54	12	0.04	453.00	10577.00	7800	20230630	-26.28	4665	20221013	23.26	7800	-26.28	20230630	4975	15.58	20230102	7800	-26.28	20230630	4665	23.26	20221013	4.02	N	237750	500	32 억	234992	N	N	N	N
18	20230829	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5740	0	3	0.00	191686370	33507	76.51	5740	5810	5650	7460	4020	5740	5720.76	3.54	4685	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	373	12.67	0.54	12	0.52	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
19	20230829	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5730	-10	5	-0.17	184998230	32339	73.84	5740	5810	5650	7460	4020	5740	5720.59	3.54	4266	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	372	12.65	0.54	12	0.50	453.00	10577.00	7800	20230630	-26.54	4665	20221013	22.83	7800	-26.54	20230630	4975	15.18	20230102	7800	-26.54	20230630	4665	22.83	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
20	20230829	141414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5740	0	3	0.00	75805780	13185	30.11	5740	5810	5690	7460	4020	5740	5749.40	3.54	407	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	373	12.67	0.54	12	0.20	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
21	20230829	131316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5770	30	2	0.52	57395610	9991	22.81	5740	5810	5690	7460	4020	5740	5744.73	3.54	837	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	375	12.74	0.55	12	0.15	453.00	10577.00	7800	20230630	-26.03	4665	20221013	23.69	7800	-26.03	20230630	4975	15.98	20230102	7800	-26.03	20230630	4665	23.69	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
22	20230829	121407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5730	-10	5	-0.17	44336020	7724	17.64	5740	5810	5690	7460	4020	5740	5740.03	3.54	859	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	372	12.65	0.54	12	0.12	453.00	10577.00	7800	20230630	-26.54	4665	20221013	22.83	7800	-26.54	20230630	4975	15.18	20230102	7800	-26.54	20230630	4665	22.83	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
23	20230829	112055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	10	2	0.17	41257450	7187	16.41	5740	5810	5690	7460	4020	5740	5740.57	3.54	865	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	374	12.69	0.54	12	0.11	453.00	10577.00	7800	20230630	-26.28	4665	20221013	23.26	7800	-26.28	20230630	4975	15.58	20230102	7800	-26.28	20230630	4665	23.26	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
24	20230829	101508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5740	0	3	0.00	34078240	5933	13.55	5740	5810	5690	7460	4020	5740	5743.85	3.54	628	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	373	12.67	0.54	12	0.09	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
25	20230829	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5770	30	2	0.52	17204090	2997	6.84	5740	5810	5690	7460	4020	5740	5740.44	3.54	-582	5946	5842	5696	5592	5446	5895	5645	32	1720	500	4130	10	1	6496600	375	12.74	0.55	12	0.05	453.00	10577.00	7800	20230630	-26.03	4665	20221013	23.69	7800	-26.03	20230630	4975	15.98	20230102	7800	-26.03	20230630	4665	23.69	20221013	4.02	N	237750	500	32 억	229964	N	N	N	N
26	20230828	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5740	180	2	3.24	246759840	43105	254.47	5560	5800	5550	7220	3900	5560	5724.62	3.57	-2364	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	373	12.67	0.54	12	0.66	453.00	10577.00	7800	20230630	-26.41	4665	20221013	23.04	7800	-26.41	20230630	4975	15.38	20230102	7800	-26.41	20230630	4665	23.04	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
27	20230828	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5760	200	2	3.60	237014030	41408	244.45	5560	5800	5550	7220	3900	5560	5723.87	3.57	-2315	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	374	12.72	0.54	12	0.64	453.00	10577.00	7800	20230630	-26.15	4665	20221013	23.47	7800	-26.15	20230630	4975	15.78	20230102	7800	-26.15	20230630	4665	23.47	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
28	20230828	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	190	2	3.42	226290000	39544	233.45	5560	5800	5550	7220	3900	5560	5722.49	3.57	-2043	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	374	12.69	0.54	12	0.61	453.00	10577.00	7800	20230630	-26.28	4665	20221013	23.26	7800	-26.28	20230630	4975	15.58	20230102	7800	-26.28	20230630	4665	23.26	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
29	20230828	131009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5760	200	2	3.60	223015140	38975	230.09	5560	5800	5550	7220	3900	5560	5722.00	3.57	-2043	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	374	12.72	0.54	12	0.60	453.00	10577.00	7800	20230630	-26.15	4665	20221013	23.47	7800	-26.15	20230630	4975	15.78	20230102	7800	-26.15	20230630	4665	23.47	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
30	20230828	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	190	2	3.42	186629420	32673	192.89	5560	5800	5550	7220	3900	5560	5712.04	3.57	-2318	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	374	12.69	0.54	12	0.50	453.00	10577.00	7800	20230630	-26.28	4665	20221013	23.26	7800	-26.28	20230630	4975	15.58	20230102	7800	-26.28	20230630	4665	23.26	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
31	20230828	110957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5700	140	2	2.52	157111960	27545	162.61	5560	5800	5550	7220	3900	5560	5703.83	3.57	-1544	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	370	12.58	0.54	12	0.42	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
32	20230828	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5560	0	3	0.00	20606270	3705	21.87	5560	5620	5550	7220	3900	5560	5561.75	3.57	286	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	361	12.27	0.53	12	0.06	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
33	20230828	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	9227310	1660	9.80	5560	5580	5550	7220	3900	5560	5558.62	3.57	-177	5673	5616	5583	5526	5493	5600	5510	32	1660	500	4000	10	1	6496600	361	12.25	0.52	12	0.03	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	4.02	N	237750	500	32 억	232129	N	N	N	N
34	20230825	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5560	-50	5	-0.89	94597740	16939	118.63	5610	5640	5550	7290	3930	5610	5584.62	3.59	-1658	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	361	12.27	0.53	12	0.26	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
35	20230825	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	-40	5	-0.71	90171960	16143	113.05	5610	5640	5550	7290	3930	5610	5585.82	3.59	-1574	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	362	12.30	0.53	12	0.25	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
36	20230825	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	-40	5	-0.71	78266260	14004	98.07	5610	5640	5550	7290	3930	5610	5588.85	3.59	-1283	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	362	12.30	0.53	12	0.22	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
37	20230825	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	-40	5	-0.71	70902440	12682	88.82	5610	5640	5550	7290	3930	5610	5590.79	3.59	-1150	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	362	12.30	0.53	12	0.20	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
38	20230825	120954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5560	-50	5	-0.89	66068490	11813	82.73	5610	5640	5560	7290	3930	5610	5592.86	3.59	-976	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	361	12.27	0.53	12	0.18	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
39	20230825	110954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	54401690	9719	68.06	5610	5640	5560	7290	3930	5610	5597.46	3.59	-231	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	363	12.32	0.53	12	0.15	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
40	20230825	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	-40	5	-0.71	51062330	9120	63.87	5610	5640	5560	7290	3930	5610	5598.94	3.59	-227	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	362	12.30	0.53	12	0.14	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
41	20230825	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5620	10	2	0.18	26393060	4713	33.01	5610	5640	5590	7290	3930	5610	5600.06	3.59	-1069	5736	5672	5586	5522	5436	5705	5555	32	1680	500	4030	10	1	6496600	365	12.41	0.53	12	0.07	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	4.03	N	237750	500	32 억	233320	N	N	N	N
42	20230824	160946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5610	50	2	0.90	78083670	14026	87.67	5550	5650	5500	7220	3900	5560	5567.05	3.58	182	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	364	12.38	0.53	12	0.22	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
43	20230824	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5590	30	2	0.54	73552620	13217	82.62	5550	5650	5500	7220	3900	5560	5565.00	3.58	253	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	363	12.34	0.53	12	0.20	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
44	20230824	140946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5590	30	2	0.54	63282080	11373	71.09	5550	5650	5500	7220	3900	5560	5564.24	3.58	253	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	363	12.34	0.53	12	0.18	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
45	20230824	130950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5590	30	2	0.54	54358110	9776	61.11	5550	5650	5500	7220	3900	5560	5560.36	3.58	596	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	363	12.34	0.53	12	0.15	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
46	20230824	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	10	2	0.18	52248740	9397	58.74	5550	5650	5500	7220	3900	5560	5560.15	3.58	584	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	362	12.30	0.53	12	0.14	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
47	20230824	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	10	2	0.18	39025380	7020	43.88	5550	5650	5500	7220	3900	5560	5559.17	3.58	496	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	362	12.30	0.53	12	0.11	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
48	20230824	100945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	29745620	5348	33.43	5550	5650	5500	7220	3900	5560	5562.01	3.58	-36	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	361	12.25	0.52	12	0.08	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
49	20230824	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	10	2	0.18	16479600	2973	18.58	5550	5600	5500	7220	3900	5560	5543.09	3.58	689	5640	5600	5550	5510	5460	5620	5530	32	1660	500	4000	10	1	6496600	362	12.30	0.53	12	0.05	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.06	N	237750	500	32 억	232750	N	N	N	N
50	20230823	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5560	20	2	0.36	88676390	15994	39.92	5520	5590	5500	7200	3880	5540	5544.35	3.54	2644	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	361	12.27	0.53	12	0.25	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
51	20230823	150941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5510	-30	5	-0.54	82116450	14814	36.97	5520	5590	5500	7200	3880	5540	5543.17	3.54	2795	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	358	12.16	0.52	12	0.23	453.00	10577.00	7800	20230630	-29.36	4665	20221013	18.11	7800	-29.36	20230630	4975	10.75	20230102	7800	-29.36	20230630	4665	18.11	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
52	20230823	140951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5570	30	2	0.54	69152040	12469	31.12	5520	5590	5500	7200	3880	5540	5545.92	3.54	2405	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	362	12.30	0.53	12	0.19	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
53	20230823	130941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5560	20	2	0.36	67038660	12088	30.17	5520	5590	5500	7200	3880	5540	5545.89	3.54	2379	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	361	12.27	0.53	12	0.19	453.00	10577.00	7800	20230630	-28.72	4665	20221013	19.19	7800	-28.72	20230630	4975	11.76	20230102	7800	-28.72	20230630	4665	19.19	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
54	20230823	120948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5570	30	2	0.54	49184670	8866	22.13	5520	5590	5500	7200	3880	5540	5547.56	3.54	1504	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	362	12.30	0.53	12	0.14	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
55	20230823	110943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	40069070	7227	18.04	5520	5590	5500	7200	3880	5540	5544.36	3.54	884	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	360	12.23	0.52	12	0.11	453.00	10577.00	7800	20230630	-28.97	4665	20221013	18.76	7800	-28.97	20230630	4975	11.36	20230102	7800	-28.97	20230630	4665	18.76	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
56	20230823	100943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5580	40	2	0.72	28750840	5190	12.95	5520	5590	5500	7200	3880	5540	5539.66	3.54	-422	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	363	12.32	0.53	12	0.08	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
57	20230823	090951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	15668990	2838	7.08	5520	5540	5500	7200	3880	5540	5521.14	3.54	162	5806	5672	5606	5472	5406	5640	5440	32	1660	500	3980	10	1	6496600	360	12.23	0.52	12	0.04	453.00	10577.00	7800	20230630	-28.97	4665	20221013	18.76	7800	-28.97	20230630	4975	11.36	20230102	7800	-28.97	20230630	4665	18.76	20221013	3.97	N	237750	500	32 억	230106	N	N	N	N
58	20230822	160939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5540	-120	5	-2.12	224688160	40065	157.39	5740	5740	5540	7350	3970	5660	5608.10	3.61	-4173	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	360	12.23	0.52	12	0.62	453.00	10577.00	7800	20230630	-28.97	4665	20221013	18.76	7800	-28.97	20230630	4975	11.36	20230102	7800	-28.97	20230630	4665	18.76	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
59	20230822	150938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5550	-110	5	-1.94	211960370	37769	148.37	5740	5740	5550	7350	3970	5660	5612.02	3.61	-4028	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	361	12.25	0.52	12	0.58	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
60	20230822	140939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5570	-90	5	-1.59	188410280	33538	131.75	5740	5740	5560	7350	3970	5660	5617.82	3.61	-2564	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	362	12.30	0.53	12	0.52	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
61	20230822	130936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5580	-80	5	-1.41	172350420	30659	120.44	5740	5740	5560	7350	3970	5660	5621.53	3.61	-1778	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	363	12.32	0.53	12	0.47	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
62	20230822	120924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5580	-80	5	-1.41	162755260	28938	113.68	5740	5740	5560	7350	3970	5660	5624.27	3.61	-1656	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	363	12.32	0.53	12	0.45	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
63	20230822	110937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5580	-80	5	-1.41	151541180	26930	105.79	5740	5740	5560	7350	3970	5660	5627.23	3.61	-2653	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	363	12.32	0.53	12	0.41	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
64	20230822	100933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5590	-70	5	-1.24	129607580	22995	90.33	5740	5740	5570	7350	3970	5660	5636.34	3.61	-2838	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	363	12.34	0.53	12	0.35	453.00	10577.00	7800	20230630	-28.33	4665	20221013	19.83	7800	-28.33	20230630	4975	12.36	20230102	7800	-28.33	20230630	4665	19.83	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
65	20230822	090934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5620	-40	5	-0.71	111579340	19767	77.65	5740	5740	5570	7350	3970	5660	5644.73	3.61	-1611	5780	5720	5660	5600	5540	5750	5630	32	1690	500	4070	10	1	6496600	365	12.41	0.53	12	0.30	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	4.00	N	237750	500	32 억	234280	N	N	N	N
66	20230821	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5660	50	2	0.89	143010730	25316	95.48	5610	5720	5600	7290	3930	5610	5648.93	3.63	-1416	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	368	12.49	0.54	12	0.39	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
67	20230821	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5670	60	2	1.07	133937390	23713	89.44	5610	5720	5600	7290	3930	5610	5648.27	3.63	-1453	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	368	12.52	0.54	12	0.37	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
68	20230821	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5660	50	2	0.89	125802080	22275	84.01	5610	5720	5600	7290	3930	5610	5647.68	3.63	-675	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	368	12.49	0.54	12	0.34	453.00	10577.00	7800	20230630	-27.44	4665	20221013	21.33	7800	-27.44	20230630	4975	13.77	20230102	7800	-27.44	20230630	4665	21.33	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
69	20230821	130945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5650	40	2	0.71	89932620	15914	60.02	5610	5720	5600	7290	3930	5610	5651.16	3.63	-1088	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	367	12.47	0.53	12	0.24	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
70	20230821	120942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5690	80	2	1.43	72299240	12791	48.24	5610	5720	5610	7290	3930	5610	5652.35	3.63	-42	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	370	12.56	0.54	12	0.20	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
71	20230821	110933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5690	80	2	1.43	57370580	10165	38.34	5610	5720	5610	7290	3930	5610	5643.93	3.63	560	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	370	12.56	0.54	12	0.16	453.00	10577.00	7800	20230630	-27.05	4665	20221013	21.97	7800	-27.05	20230630	4975	14.37	20230102	7800	-27.05	20230630	4665	21.97	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
72	20230821	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5670	60	2	1.07	37286830	6608	24.92	5610	5720	5610	7290	3930	5610	5642.68	3.63	442	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	368	12.52	0.54	12	0.10	453.00	10577.00	7800	20230630	-27.31	4665	20221013	21.54	7800	-27.31	20230630	4975	13.97	20230102	7800	-27.31	20230630	4665	21.54	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
73	20230821	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5630	20	2	0.36	17019770	3030	11.43	5610	5660	5610	7290	3930	5610	5617.09	3.63	302	5783	5696	5603	5516	5423	5740	5560	32	1680	500	4030	10	1	6496600	366	12.43	0.53	12	0.05	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	3.99	N	237750	500	32 억	235534	N	N	N	N
74	20230818	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5610	10	2	0.18	147928880	26440	28.26	5590	5690	5510	7280	3920	5600	5594.87	3.57	3375	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	364	12.38	0.53	12	0.41	453.00	10577.00	7800	20230630	-28.08	4665	20221013	20.26	7800	-28.08	20230630	4975	12.76	20230102	7800	-28.08	20230630	4665	20.26	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
75	20230818	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5650	50	2	0.89	128663190	23035	24.62	5590	5670	5510	7280	3920	5600	5585.55	3.57	3488	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	367	12.47	0.53	12	0.35	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
76	20230818	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5630	30	2	0.54	121622870	21788	23.29	5590	5660	5510	7280	3920	5600	5582.10	3.57	3640	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	366	12.43	0.53	12	0.34	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
77	20230818	130925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5600	0	3	0.00	94153160	16896	18.06	5590	5660	5510	7280	3920	5600	5572.51	3.57	2311	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	364	12.36	0.53	12	0.26	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
78	20230818	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5650	50	2	0.89	85747720	15404	16.47	5590	5650	5510	7280	3920	5600	5566.59	3.57	1728	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	367	12.47	0.53	12	0.24	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
79	20230818	110928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5620	20	2	0.36	76039490	13674	14.62	5590	5620	5510	7280	3920	5600	5560.88	3.57	1151	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	365	12.41	0.53	12	0.21	453.00	10577.00	7800	20230630	-27.95	4665	20221013	20.47	7800	-27.95	20230630	4975	12.96	20230102	7800	-27.95	20230630	4665	20.47	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
80	20230818	100933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5550	-50	5	-0.89	48304890	8701	9.30	5590	5590	5510	7280	3920	5600	5551.65	3.57	-1965	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	361	12.25	0.52	12	0.13	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
81	20230818	090937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5580	-20	5	-0.36	16195930	2901	3.10	5590	5590	5550	7280	3920	5600	5582.88	3.57	-523	5860	5730	5610	5480	5360	5670	5420	32	1680	500	4030	10	1	6496600	363	12.32	0.53	12	0.04	453.00	10577.00	7800	20230630	-28.46	4665	20221013	19.61	7800	-28.46	20230630	4975	12.16	20230102	7800	-28.46	20230630	4665	19.61	20221013	4.12	N	237750	500	32 억	232102	N	N	N	N
82	20230817	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5600	-190	5	-3.28	520964230	93332	112.60	5740	5740	5490	7520	4060	5790	5581.82	3.75	-11707	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	364	12.36	0.53	12	1.44	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
83	20230817	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5630	-160	5	-2.76	491492370	88079	106.27	5740	5740	5490	7520	4060	5790	5580.13	3.75	-11900	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	366	12.43	0.53	12	1.36	453.00	10577.00	7800	20230630	-27.82	4665	20221013	20.69	7800	-27.82	20230630	4975	13.17	20230102	7800	-27.82	20230630	4665	20.69	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
84	20230817	140930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5650	-140	5	-2.42	468857860	84063	101.42	5740	5740	5490	7520	4060	5790	5577.46	3.75	-11707	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	367	12.47	0.53	12	1.29	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
85	20230817	130927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5600	-190	5	-3.28	431787010	77487	93.49	5740	5740	5490	7520	4060	5790	5572.38	3.75	-12051	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	364	12.36	0.53	12	1.19	453.00	10577.00	7800	20230630	-28.21	4665	20221013	20.04	7800	-28.21	20230630	4975	12.56	20230102	7800	-28.21	20230630	4665	20.04	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
86	20230817	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5550	-240	5	-4.15	403123580	72364	87.31	5740	5740	5490	7520	4060	5790	5570.78	3.75	-13445	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	361	12.25	0.52	12	1.11	453.00	10577.00	7800	20230630	-28.85	4665	20221013	18.97	7800	-28.85	20230630	4975	11.56	20230102	7800	-28.85	20230630	4665	18.97	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
87	20230817	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5510	-280	5	-4.84	374725830	67264	81.15	5740	5740	5490	7520	4060	5790	5570.97	3.75	-12875	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	358	12.16	0.52	12	1.04	453.00	10577.00	7800	20230630	-29.36	4665	20221013	18.11	7800	-29.36	20230630	4975	10.75	20230102	7800	-29.36	20230630	4665	18.11	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
88	20230817	100927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	-220	5	-3.80	240060210	42841	51.69	5740	5740	5540	7520	4060	5790	5603.52	3.75	-9824	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	362	12.30	0.53	12	0.66	453.00	10577.00	7800	20230630	-28.59	4665	20221013	19.40	7800	-28.59	20230630	4975	11.96	20230102	7800	-28.59	20230630	4665	19.40	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
89	20230817	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5650	-140	5	-2.42	48703540	8540	10.30	5740	5740	5650	7520	4060	5790	5702.99	3.75	-2066	5996	5892	5786	5682	5576	5840	5630	32	1730	500	4160	10	1	6496600	367	12.47	0.53	12	0.13	453.00	10577.00	7800	20230630	-27.56	4665	20221013	21.11	7800	-27.56	20230630	4975	13.57	20230102	7800	-27.56	20230630	4665	21.11	20221013	4.10	N	237750	500	32 억	243446	N	N	N	N
90	20230816	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	478289680	82884	213.01	5890	5890	5680	7670	4130	5900	5770.40	3.63	6762	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	376	12.78	0.55	12	1.28	453.00	10577.00	7800	20230630	-25.77	4665	20221013	24.12	7800	-25.77	20230630	4975	16.38	20230102	7800	-25.77	20230630	4665	24.12	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
91	20230816	150932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	467581890	81034	208.26	5890	5890	5680	7670	4130	5900	5770.19	3.63	7024	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	376	12.78	0.55	12	1.25	453.00	10577.00	7800	20230630	-25.77	4665	20221013	24.12	7800	-25.77	20230630	4975	16.38	20230102	7800	-25.77	20230630	4665	24.12	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
92	20230816	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5730	-170	5	-2.88	431540970	74768	192.16	5890	5890	5680	7670	4130	5900	5771.73	3.63	5581	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	372	12.65	0.54	12	1.15	453.00	10577.00	7800	20230630	-26.54	4665	20221013	22.83	7800	-26.54	20230630	4975	15.18	20230102	7800	-26.54	20230630	4665	22.83	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
93	20230816	130927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5780	-120	5	-2.03	387079350	67021	172.25	5890	5890	5680	7670	4130	5900	5775.49	3.63	5614	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	376	12.76	0.55	12	1.03	453.00	10577.00	7800	20230630	-25.90	4665	20221013	23.90	7800	-25.90	20230630	4975	16.18	20230102	7800	-25.90	20230630	4665	23.90	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
94	20230816	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5800	-100	5	-1.69	370800880	64196	164.99	5890	5890	5680	7670	4130	5900	5776.07	3.63	5028	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	377	12.80	0.55	12	0.99	453.00	10577.00	7800	20230630	-25.64	4665	20221013	24.33	7800	-25.64	20230630	4975	16.58	20230102	7800	-25.64	20230630	4665	24.33	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
95	20230816	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5800	-100	5	-1.69	219084960	38086	97.88	5890	5890	5680	7670	4130	5900	5752.38	3.63	1819	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	377	12.80	0.55	12	0.59	453.00	10577.00	7800	20230630	-25.64	4665	20221013	24.33	7800	-25.64	20230630	4975	16.58	20230102	7800	-25.64	20230630	4665	24.33	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
96	20230816	100931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5700	-200	5	-3.39	180185370	31323	80.50	5890	5890	5680	7670	4130	5900	5752.49	3.63	-43	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	370	12.58	0.54	12	0.48	453.00	10577.00	7800	20230630	-26.92	4665	20221013	22.19	7800	-26.92	20230630	4975	14.57	20230102	7800	-26.92	20230630	4665	22.19	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
97	20230816	090927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	-150	5	-2.54	75364200	12995	33.40	5890	5890	5710	7670	4130	5900	5799.48	3.63	302	6160	6030	5930	5800	5700	5980	5750	32	1770	500	4240	10	1	6496600	374	12.69	0.54	12	0.20	453.00	10577.00	7800	20230630	-26.28	4665	20221013	23.26	7800	-26.28	20230630	4975	15.58	20230102	7800	-26.28	20230630	4665	23.26	20221013	4.11	N	237750	500	32 억	235935	N	N	N	N
98	20230814	160920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5900	-130	5	-2.16	229834890	38869	153.37	6030	6060	5830	7830	4230	6030	5913.07	3.72	-6327	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	383	13.02	0.56	12	0.60	453.00	10577.00	7800	20230630	-24.36	4665	20221013	26.47	7800	-24.36	20230630	4975	18.59	20230102	7800	-24.36	20230630	4665	26.47	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
99	20230814	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5900	-130	5	-2.16	220440470	37277	147.08	6030	6060	5830	7830	4230	6030	5913.58	3.72	-6170	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	383	13.02	0.56	12	0.57	453.00	10577.00	7800	20230630	-24.36	4665	20221013	26.47	7800	-24.36	20230630	4975	18.59	20230102	7800	-24.36	20230630	4665	26.47	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
100	20230814	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5870	-160	5	-2.65	191640980	32393	127.81	6030	6060	5830	7830	4230	6030	5916.12	3.72	-6276	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	381	12.96	0.55	12	0.50	453.00	10577.00	7800	20230630	-24.74	4665	20221013	25.83	7800	-24.74	20230630	4975	17.99	20230102	7800	-24.74	20230630	4665	25.83	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
101	20230814	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5860	-170	5	-2.82	166657720	28136	111.02	6030	6060	5830	7830	4230	6030	5923.29	3.72	-5181	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	381	12.94	0.55	12	0.43	453.00	10577.00	7800	20230630	-24.87	4665	20221013	25.62	7800	-24.87	20230630	4975	17.79	20230102	7800	-24.87	20230630	4665	25.62	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
102	20230814	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5890	-140	5	-2.32	119184250	20032	79.04	6030	6060	5870	7830	4230	6030	5949.69	3.72	-6790	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	383	13.00	0.56	12	0.31	453.00	10577.00	7800	20230630	-24.49	4665	20221013	26.26	7800	-24.49	20230630	4975	18.39	20230102	7800	-24.49	20230630	4665	26.26	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
103	20230814	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5900	-130	5	-2.16	97996640	16434	64.84	6030	6060	5870	7830	4230	6030	5963.04	3.72	-5013	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	383	13.02	0.56	12	0.25	453.00	10577.00	7800	20230630	-24.36	4665	20221013	26.47	7800	-24.36	20230630	4975	18.59	20230102	7800	-24.36	20230630	4665	26.47	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
104	20230814	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5930	-100	5	-1.66	59187990	9876	38.97	6030	6060	5900	7830	4230	6030	5993.11	3.72	-2001	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	385	13.09	0.56	12	0.15	453.00	10577.00	7800	20230630	-23.97	4665	20221013	27.12	7800	-23.97	20230630	4975	19.20	20230102	7800	-23.97	20230630	4665	27.12	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
105	20230814	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	-20	5	-0.33	23954320	3973	15.68	6030	6060	6000	7830	4230	6030	6029.28	3.72	809	6163	6096	6013	5946	5863	6130	5980	32	1800	500	4340	10	1	6496600	390	13.27	0.57	12	0.06	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.12	N	237750	500	32 억	241719	N	N	N	N
106	20230811	160910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6030	80	2	1.34	152236840	25298	107.68	5950	6080	5930	7730	4170	5950	6017.74	3.65	4229	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	392	13.31	0.57	12	0.39	453.00	10577.00	7800	20230630	-22.69	4665	20221013	29.26	7800	-22.69	20230630	4975	21.21	20230102	7800	-22.69	20230630	4665	29.26	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
107	20230811	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6020	70	2	1.18	146918930	24412	103.91	5950	6080	5930	7730	4170	5950	6018.31	3.65	4070	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	391	13.29	0.57	12	0.38	453.00	10577.00	7800	20230630	-22.82	4665	20221013	29.05	7800	-22.82	20230630	4975	21.01	20230102	7800	-22.82	20230630	4665	29.05	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
108	20230811	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6000	50	2	0.84	130883950	21745	92.56	5950	6080	5930	7730	4170	5950	6019.04	3.65	4134	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	390	13.25	0.57	12	0.33	453.00	10577.00	7800	20230630	-23.08	4665	20221013	28.62	7800	-23.08	20230630	4975	20.60	20230102	7800	-23.08	20230630	4665	28.62	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
109	20230811	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	110	2	1.85	91849980	15231	64.83	5950	6080	5930	7730	4170	5950	6030.46	3.65	2457	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	394	13.38	0.57	12	0.23	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
110	20230811	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	110	2	1.85	86405460	14332	61.01	5950	6080	5930	7730	4170	5950	6028.85	3.65	2693	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	394	13.38	0.57	12	0.22	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
111	20230811	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	110	2	1.85	73628600	12224	52.03	5950	6070	5930	7730	4170	5950	6023.28	3.65	2681	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	394	13.38	0.57	12	0.19	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
112	20230811	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	110	2	1.85	59322240	9860	41.97	5950	6060	5930	7730	4170	5950	6016.45	3.65	3260	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	394	13.38	0.57	12	0.15	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
113	20230811	090902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5980	30	2	0.50	7540300	1267	5.39	5950	5980	5930	7730	4170	5950	5951.30	3.65	15	6063	6006	5953	5896	5843	5980	5870	32	1780	500	4280	10	1	6496600	388	13.20	0.57	12	0.02	453.00	10577.00	7800	20230630	-23.33	4665	20221013	28.19	7800	-23.33	20230630	4975	20.20	20230102	7800	-23.33	20230630	4665	28.19	20221013	4.14	N	237750	500	32 억	236908	N	N	N	N
114	20230810	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5950	-60	5	-1.00	138874230	23357	129.96	6010	6010	5900	7810	4210	6010	5945.71	3.68	-2100	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	387	13.13	0.56	12	0.36	453.00	10577.00	7800	20230630	-23.72	4665	20221013	27.55	7800	-23.72	20230630	4975	19.60	20230102	7800	-23.72	20230630	4665	27.55	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
115	20230810	150851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5950	-60	5	-1.00	133645910	22478	125.07	6010	6010	5900	7810	4210	6010	5945.63	3.68	-1909	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	387	13.13	0.56	12	0.35	453.00	10577.00	7800	20230630	-23.72	4665	20221013	27.55	7800	-23.72	20230630	4975	19.60	20230102	7800	-23.72	20230630	4665	27.55	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
116	20230810	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5970	-40	5	-0.67	124854040	21005	116.87	6010	6010	5900	7810	4210	6010	5944.02	3.68	-1721	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	388	13.18	0.56	12	0.32	453.00	10577.00	7800	20230630	-23.46	4665	20221013	27.97	7800	-23.46	20230630	4975	20.00	20230102	7800	-23.46	20230630	4665	27.97	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
117	20230810	130843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5970	-40	5	-0.67	117399640	19759	109.94	6010	6010	5900	7810	4210	6010	5941.58	3.68	-2063	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	388	13.18	0.56	12	0.30	453.00	10577.00	7800	20230630	-23.46	4665	20221013	27.97	7800	-23.46	20230630	4975	20.00	20230102	7800	-23.46	20230630	4665	27.97	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
118	20230810	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5960	-50	5	-0.83	114364370	19250	107.11	6010	6010	5900	7810	4210	6010	5941.01	3.68	-2099	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	387	13.16	0.56	12	0.30	453.00	10577.00	7800	20230630	-23.59	4665	20221013	27.76	7800	-23.59	20230630	4975	19.80	20230102	7800	-23.59	20230630	4665	27.76	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
119	20230810	110901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6000	-10	5	-0.17	82987510	13994	77.86	6010	6010	5900	7810	4210	6010	5930.22	3.68	-3634	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	390	13.25	0.57	12	0.22	453.00	10577.00	7800	20230630	-23.08	4665	20221013	28.62	7800	-23.08	20230630	4975	20.60	20230102	7800	-23.08	20230630	4665	28.62	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
120	20230810	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5910	-100	5	-1.66	69388280	11710	65.15	6010	6010	5900	7810	4210	6010	5925.56	3.68	-2819	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	384	13.05	0.56	12	0.18	453.00	10577.00	7800	20230630	-24.23	4665	20221013	26.69	7800	-24.23	20230630	4975	18.79	20230102	7800	-24.23	20230630	4665	26.69	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
121	20230810	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	0	3	0.00	6863650	1145	6.37	6010	6010	5970	7810	4210	6010	5994.45	3.68	-665	6123	6066	5993	5936	5863	6095	5965	32	1800	500	4320	10	1	6496600	390	13.27	0.57	12	0.02	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.22	N	237750	500	32 억	239003	N	N	N	N
122	20230809	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	60	2	1.01	105808870	17678	47.74	5950	6050	5920	7730	4170	5950	5985.34	3.63	3456	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	390	13.27	0.57	12	0.27	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
123	20230809	150841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6000	50	2	0.84	94381800	15771	42.59	5950	6050	5920	7730	4170	5950	5984.52	3.63	3019	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	390	13.25	0.57	12	0.24	453.00	10577.00	7800	20230630	-23.08	4665	20221013	28.62	7800	-23.08	20230630	4975	20.60	20230102	7800	-23.08	20230630	4665	28.62	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
124	20230809	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	60	2	1.01	77655030	12976	35.04	5950	6050	5920	7730	4170	5950	5984.51	3.63	2778	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	390	13.27	0.57	12	0.20	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
125	20230809	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6030	80	2	1.34	67959000	11356	30.67	5950	6050	5920	7730	4170	5950	5984.41	3.63	2416	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	392	13.31	0.57	12	0.17	453.00	10577.00	7800	20230630	-22.69	4665	20221013	29.26	7800	-22.69	20230630	4975	21.21	20230102	7800	-22.69	20230630	4665	29.26	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
126	20230809	120857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6040	90	2	1.51	57101130	9544	25.78	5950	6050	5920	7730	4170	5950	5982.93	3.63	2209	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	392	13.33	0.57	12	0.15	453.00	10577.00	7800	20230630	-22.56	4665	20221013	29.47	7800	-22.56	20230630	4975	21.41	20230102	7800	-22.56	20230630	4665	29.47	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
127	20230809	110850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6040	90	2	1.51	51971870	8693	23.48	5950	6050	5920	7730	4170	5950	5978.59	3.63	2213	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	392	13.33	0.57	12	0.13	453.00	10577.00	7800	20230630	-22.56	4665	20221013	29.47	7800	-22.56	20230630	4975	21.41	20230102	7800	-22.56	20230630	4665	29.47	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
128	20230809	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5990	40	2	0.67	35752970	5993	16.19	5950	5990	5920	7730	4170	5950	5965.79	3.63	2234	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	389	13.22	0.57	12	0.09	453.00	10577.00	7800	20230630	-23.21	4665	20221013	28.40	7800	-23.21	20230630	4975	20.40	20230102	7800	-23.21	20230630	4665	28.40	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
129	20230809	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5950	0	3	0.00	1878820	316	0.85	5950	5950	5920	7730	4170	5950	5945.63	3.63	-24	6190	6070	6010	5890	5830	6040	5860	32	1780	500	4280	10	1	6496600	387	13.13	0.56	12	0.00	453.00	10577.00	7800	20230630	-23.72	4665	20221013	27.55	7800	-23.72	20230630	4975	19.60	20230102	7800	-23.72	20230630	4665	27.55	20221013	4.26	N	237750	500	32 억	235544	N	N	N	N
130	20230808	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5950	-110	5	-1.82	215537390	36012	112.65	6000	6130	5950	7870	4250	6060	5985.32	3.82	-12374	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	387	13.13	0.56	12	0.55	453.00	10577.00	7800	20230630	-23.72	4665	20221013	27.55	7800	-23.72	20230630	4975	19.60	20230102	7800	-23.72	20230630	4665	27.55	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
131	20230808	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5970	-90	5	-1.49	172130700	28728	89.86	6000	6130	5960	7870	4250	6060	5991.74	3.82	-12821	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	388	13.18	0.56	12	0.44	453.00	10577.00	7800	20230630	-23.46	4665	20221013	27.97	7800	-23.46	20230630	4975	20.00	20230102	7800	-23.46	20230630	4665	27.97	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
132	20230808	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	-50	5	-0.83	124286670	20741	64.88	6000	6130	5960	7870	4250	6060	5992.32	3.82	-6832	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	390	13.27	0.57	12	0.32	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
133	20230808	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6000	-60	5	-0.99	119632490	19966	62.45	6000	6130	5960	7870	4250	6060	5991.81	3.82	-6385	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	390	13.25	0.57	12	0.31	453.00	10577.00	7800	20230630	-23.08	4665	20221013	28.62	7800	-23.08	20230630	4975	20.60	20230102	7800	-23.08	20230630	4665	28.62	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
134	20230808	120843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	-50	5	-0.83	118031620	19698	61.62	6000	6130	5960	7870	4250	6060	5992.06	3.82	-6362	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	390	13.27	0.57	12	0.30	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
135	20230808	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5990	-70	5	-1.16	86236280	14388	45.01	6000	6130	5960	7870	4250	6060	5993.63	3.82	-5153	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	389	13.22	0.57	12	0.22	453.00	10577.00	7800	20230630	-23.21	4665	20221013	28.40	7800	-23.21	20230630	4975	20.40	20230102	7800	-23.21	20230630	4665	28.40	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
136	20230808	100845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	-50	5	-0.83	30016000	5001	15.64	6000	6130	5970	7870	4250	6060	6002.00	3.82	-619	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	390	13.27	0.57	12	0.08	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
137	20230808	090850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	0	3	0.00	10022490	1668	5.22	6000	6060	6000	7870	4250	6060	6008.69	3.82	517	6240	6150	6030	5940	5820	6195	5985	32	1810	500	4360	10	1	6496600	394	13.38	0.57	12	0.03	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.29	N	237750	500	32 억	247938	N	N	N	N
138	20230807	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	20	2	0.33	191631220	31814	259.39	6040	6120	5910	7850	4230	6040	6023.49	3.80	718	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	394	13.38	0.57	12	0.49	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
139	20230807	150841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6080	40	2	0.66	179416600	29795	242.93	6040	6120	5910	7850	4230	6040	6021.70	3.80	1118	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	395	13.42	0.57	12	0.46	453.00	10577.00	7800	20230630	-22.05	4665	20221013	30.33	7800	-22.05	20230630	4975	22.21	20230102	7800	-22.05	20230630	4665	30.33	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
140	20230807	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6030	-10	5	-0.17	148133840	24634	200.85	6040	6120	5910	7850	4230	6040	6013.39	3.80	-1080	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	392	13.31	0.57	12	0.38	453.00	10577.00	7800	20230630	-22.69	4665	20221013	29.26	7800	-22.69	20230630	4975	21.21	20230102	7800	-22.69	20230630	4665	29.26	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
141	20230807	130836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6070	30	2	0.50	133972540	22284	181.69	6040	6120	5910	7850	4230	6040	6012.05	3.80	-1352	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	394	13.40	0.57	12	0.34	453.00	10577.00	7800	20230630	-22.18	4665	20221013	30.12	7800	-22.18	20230630	4975	22.01	20230102	7800	-22.18	20230630	4665	30.12	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
142	20230807	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6040	0	3	0.00	117403130	19543	159.34	6040	6120	5910	7850	4230	6040	6007.43	3.80	-1669	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	392	13.33	0.57	12	0.30	453.00	10577.00	7800	20230630	-22.56	4665	20221013	29.47	7800	-22.56	20230630	4975	21.41	20230102	7800	-22.56	20230630	4665	29.47	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
143	20230807	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6100	60	2	0.99	98691980	16466	134.25	6040	6100	5910	7850	4230	6040	5993.68	3.80	-2020	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	396	13.47	0.58	12	0.25	453.00	10577.00	7800	20230630	-21.79	4665	20221013	30.76	7800	-21.79	20230630	4975	22.61	20230102	7800	-21.79	20230630	4665	30.76	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
144	20230807	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5960	-80	5	-1.32	70250480	11753	95.83	6040	6040	5910	7850	4230	6040	5977.24	3.80	-3457	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	387	13.16	0.56	12	0.18	453.00	10577.00	7800	20230630	-23.59	4665	20221013	27.76	7800	-23.59	20230630	4975	19.80	20230102	7800	-23.59	20230630	4665	27.76	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
145	20230807	090837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5940	-100	5	-1.66	31323150	5229	42.63	6040	6040	5940	7850	4230	6040	5990.28	3.80	-1367	6180	6110	6030	5960	5880	6145	5995	32	1810	500	4340	10	1	6496600	386	13.11	0.56	12	0.08	453.00	10577.00	7800	20230630	-23.85	4665	20221013	27.33	7800	-23.85	20230630	4975	19.40	20230102	7800	-23.85	20230630	4665	27.33	20221013	4.49	N	237750	500	32 억	246687	N	N	N	N
146	20230804	160831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6040	-30	5	-0.49	73794210	12235	10.78	6000	6100	5950	7890	4250	6070	6031.35	3.80	-301	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	392	13.33	0.57	12	0.19	453.00	10577.00	7800	20230630	-22.56	4665	20221013	29.47	7800	-22.56	20230630	4975	21.41	20230102	7800	-22.56	20230630	4665	29.47	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
147	20230804	150830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6030	-40	5	-0.66	69885250	11588	10.21	6000	6100	5950	7890	4250	6070	6030.78	3.80	-145	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	392	13.31	0.57	12	0.18	453.00	10577.00	7800	20230630	-22.69	4665	20221013	29.26	7800	-22.69	20230630	4975	21.21	20230102	7800	-22.69	20230630	4665	29.26	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
148	20230804	140843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6040	-30	5	-0.49	56799650	9417	8.30	6000	6100	5950	7890	4250	6070	6031.54	3.80	-316	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	392	13.33	0.57	12	0.14	453.00	10577.00	7800	20230630	-22.56	4665	20221013	29.47	7800	-22.56	20230630	4975	21.41	20230102	7800	-22.56	20230630	4665	29.47	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
149	20230804	130828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-10	5	-0.16	50315490	8342	7.35	6000	6100	5950	7890	4250	6070	6031.51	3.80	-686	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	394	13.38	0.57	12	0.13	453.00	10577.00	7800	20230630	-22.31	4665	20221013	29.90	7800	-22.31	20230630	4975	21.81	20230102	7800	-22.31	20230630	4665	29.90	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
150	20230804	120825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	42769630	7095	6.25	6000	6100	5950	7890	4250	6070	6028.04	3.80	-369	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	394	13.40	0.57	12	0.11	453.00	10577.00	7800	20230630	-22.18	4665	20221013	30.12	7800	-22.18	20230630	4975	22.01	20230102	7800	-22.18	20230630	4665	30.12	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
151	20230804	110835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	38164860	6333	5.58	6000	6100	5950	7890	4250	6070	6026.24	3.80	-257	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	394	13.40	0.57	12	0.10	453.00	10577.00	7800	20230630	-22.18	4665	20221013	30.12	7800	-22.18	20230630	4975	22.01	20230102	7800	-22.18	20230630	4665	30.12	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
152	20230804	100820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	27392750	4553	4.01	6000	6100	5950	7890	4250	6070	6016.23	3.80	62	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	391	13.29	0.57	12	0.07	453.00	10577.00	7800	20230630	-22.82	4665	20221013	29.05	7800	-22.82	20230630	4975	21.01	20230102	7800	-22.82	20230630	4665	29.05	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
153	20230804	090820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6040	-30	5	-0.49	7504190	1249	1.10	6000	6100	5970	7890	4250	6070	6007.36	3.80	-787	6730	6400	6110	5780	5490	6255	5635	32	1820	500	4370	10	1	6496600	392	13.33	0.57	12	0.02	453.00	10577.00	7800	20230630	-22.56	4665	20221013	29.47	7800	-22.56	20230630	4975	21.41	20230102	7800	-22.56	20230630	4665	29.47	20221013	4.45	N	237750	500	32 억	246852	N	N	N	N
154	20230803	160822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6070	-140	5	-2.25	696476460	113023	131.74	6210	6440	5820	8070	4350	6210	6162.61	3.67	8507	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	394	13.40	0.57	12	1.74	453.00	10577.00	7800	20230630	-22.18	4665	20221013	30.12	7800	-22.18	20230630	4975	22.01	20230102	7800	-22.18	20230630	4665	30.12	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
155	20230803	150830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-120	5	-1.93	688281920	111673	130.17	6210	6440	5820	8070	4350	6210	6163.37	3.67	8469	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	396	13.44	0.58	12	1.72	453.00	10577.00	7800	20230630	-21.92	4665	20221013	30.55	7800	-21.92	20230630	4975	22.41	20230102	7800	-21.92	20230630	4665	30.55	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
156	20230803	140821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6050	-160	5	-2.58	665177210	107858	125.72	6210	6440	5820	8070	4350	6210	6167.16	3.67	7120	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	393	13.36	0.57	12	1.66	453.00	10577.00	7800	20230630	-22.44	4665	20221013	29.69	7800	-22.44	20230630	4975	21.61	20230102	7800	-22.44	20230630	4665	29.69	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
157	20230803	130824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6050	-160	5	-2.58	641664380	103983	121.20	6210	6440	5820	8070	4350	6210	6170.86	3.67	8033	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	393	13.36	0.57	12	1.60	453.00	10577.00	7800	20230630	-22.44	4665	20221013	29.69	7800	-22.44	20230630	4975	21.61	20230102	7800	-22.44	20230630	4665	29.69	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
158	20230803	120828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6010	-200	5	-3.22	632859690	102520	119.50	6210	6440	5820	8070	4350	6210	6173.04	3.67	7558	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	390	13.27	0.57	12	1.58	453.00	10577.00	7800	20230630	-22.95	4665	20221013	28.83	7800	-22.95	20230630	4975	20.80	20230102	7800	-22.95	20230630	4665	28.83	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
159	20230803	110818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6000	-210	5	-3.38	604398920	97772	113.96	6210	6440	5820	8070	4350	6210	6181.72	3.67	7541	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	390	13.25	0.57	12	1.50	453.00	10577.00	7800	20230630	-23.08	4665	20221013	28.62	7800	-23.08	20230630	4975	20.60	20230102	7800	-23.08	20230630	4665	28.62	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
160	20230803	100816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-130	5	-2.09	432760640	69192	80.65	6210	6440	6070	8070	4350	6210	6254.49	3.67	1196	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	395	13.42	0.57	12	1.07	453.00	10577.00	7800	20230630	-22.05	4665	20221013	30.33	7800	-22.05	20230630	4975	22.21	20230102	7800	-22.05	20230630	4665	30.33	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
161	20230803	090817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6280	70	2	1.13	205319310	32278	37.62	6210	6440	6190	8070	4350	6210	6360.97	3.67	-11467	6476	6342	6216	6082	5956	6410	6150	32	1860	500	4470	10	1	6496600	408	13.86	0.59	12	0.50	453.00	10577.00	7800	20230630	-19.49	4665	20221013	34.62	7800	-19.49	20230630	4975	26.23	20230102	7800	-19.49	20230630	4665	34.62	20221013	4.34	N	237750	500	32 억	238582	N	N	N	N
162	20230802	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6210	40	2	0.65	531882080	85292	262.43	6130	6350	6090	8020	4320	6170	6236.11	3.66	695	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	403	13.71	0.59	12	1.31	453.00	10577.00	7800	20230630	-20.38	4665	20221013	33.12	7800	-20.38	20230630	4975	24.82	20230102	7800	-20.38	20230630	4665	33.12	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
163	20230802	150833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6240	70	2	1.13	506835130	81262	250.03	6130	6350	6090	8020	4320	6170	6237.05	3.66	1701	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	405	13.77	0.59	12	1.25	453.00	10577.00	7800	20230630	-20.00	4665	20221013	33.76	7800	-20.00	20230630	4975	25.43	20230102	7800	-20.00	20230630	4665	33.76	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
164	20230802	140824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6240	70	2	1.13	454846080	72909	224.33	6130	6350	6090	8020	4320	6170	6238.55	3.66	4536	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	405	13.77	0.59	12	1.12	453.00	10577.00	7800	20230630	-20.00	4665	20221013	33.76	7800	-20.00	20230630	4975	25.43	20230102	7800	-20.00	20230630	4665	33.76	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
165	20230802	130818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6180	10	2	0.16	409431380	65544	201.67	6130	6350	6090	8020	4320	6170	6246.66	3.66	6007	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	401	13.64	0.58	12	1.01	453.00	10577.00	7800	20230630	-20.77	4665	20221013	32.48	7800	-20.77	20230630	4975	24.22	20230102	7800	-20.77	20230630	4665	32.48	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
166	20230802	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6270	100	2	1.62	390497700	62496	192.29	6130	6350	6090	8020	4320	6170	6248.36	3.66	6493	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	407	13.84	0.59	12	0.96	453.00	10577.00	7800	20230630	-19.62	4665	20221013	34.41	7800	-19.62	20230630	4975	26.03	20230102	7800	-19.62	20230630	4665	34.41	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
167	20230802	110815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	50	2	0.81	319533180	51096	157.21	6130	6350	6090	8020	4320	6170	6253.59	3.66	8288	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	404	13.73	0.59	12	0.79	453.00	10577.00	7800	20230630	-20.26	4665	20221013	33.33	7800	-20.26	20230630	4975	25.03	20230102	7800	-20.26	20230630	4665	33.33	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
168	20230802	100817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	50	2	0.81	109868530	17782	54.71	6130	6260	6090	8020	4320	6170	6178.64	3.66	2509	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	404	13.73	0.59	12	0.27	453.00	10577.00	7800	20230630	-20.26	4665	20221013	33.33	7800	-20.26	20230630	4975	25.03	20230102	7800	-20.26	20230630	4665	33.33	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
169	20230802	090816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6170	0	3	0.00	10761340	1755	5.40	6130	6170	6110	8020	4320	6170	6131.82	3.66	-24	6263	6216	6133	6086	6003	6240	6110	32	1850	500	4440	10	1	6496600	401	13.62	0.58	12	0.03	453.00	10577.00	7800	20230630	-20.90	4665	20221013	32.26	7800	-20.90	20230630	4975	24.02	20230102	7800	-20.90	20230630	4665	32.26	20221013	4.37	N	237750	500	32 억	237539	N	N	N	N
170	20230801	160816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6170	20	2	0.33	199296850	32471	119.59	6150	6180	6050	7990	4310	6150	6137.67	3.72	-3965	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	401	13.62	0.58	12	0.50	453.00	10577.00	7800	20230630	-20.90	4665	20221013	32.26	7800	-20.90	20230630	4975	24.02	20230102	7800	-20.90	20230630	4665	32.26	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
171	20230801	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6150	0	3	0.00	177308370	28906	106.46	6150	6180	6050	7990	4310	6150	6133.94	3.72	-3541	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	400	13.58	0.58	12	0.44	453.00	10577.00	7800	20230630	-21.15	4665	20221013	31.83	7800	-21.15	20230630	4975	23.62	20230102	7800	-21.15	20230630	4665	31.83	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
172	20230801	140827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-60	5	-0.98	164480930	26815	98.76	6150	6180	6050	7990	4310	6150	6133.88	3.72	-3587	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	396	13.44	0.58	12	0.41	453.00	10577.00	7800	20230630	-21.92	4665	20221013	30.55	7800	-21.92	20230630	4975	22.41	20230102	7800	-21.92	20230630	4665	30.55	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
173	20230801	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6120	-30	5	-0.49	127049610	20674	76.14	6150	6180	6100	7990	4310	6150	6145.37	3.72	-2536	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	398	13.51	0.58	12	0.32	453.00	10577.00	7800	20230630	-21.54	4665	20221013	31.19	7800	-21.54	20230630	4975	23.02	20230102	7800	-21.54	20230630	4665	31.19	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
174	20230801	120809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6130	-20	5	-0.33	105936930	17221	63.43	6150	6180	6100	7990	4310	6150	6151.62	3.72	-1213	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	398	13.53	0.58	12	0.27	453.00	10577.00	7800	20230630	-21.41	4665	20221013	31.40	7800	-21.41	20230630	4975	23.22	20230102	7800	-21.41	20230630	4665	31.40	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
175	20230801	110806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6160	10	2	0.16	78313670	12729	46.88	6150	6180	6100	7990	4310	6150	6152.39	3.72	-331	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	400	13.60	0.58	12	0.20	453.00	10577.00	7800	20230630	-21.03	4665	20221013	32.05	7800	-21.03	20230630	4975	23.82	20230102	7800	-21.03	20230630	4665	32.05	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
176	20230801	100811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6170	20	2	0.33	51762550	8422	31.02	6150	6180	6100	7990	4310	6150	6146.09	3.72	-129	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	401	13.62	0.58	12	0.13	453.00	10577.00	7800	20230630	-20.90	4665	20221013	32.26	7800	-20.90	20230630	4975	24.02	20230102	7800	-20.90	20230630	4665	32.26	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N
177	20230801	090804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6100	-50	5	-0.81	6205250	1011	3.72	6150	6150	6100	7990	4310	6150	6137.10	3.72	-156	6216	6182	6116	6082	6016	6200	6100	32	1840	500	4420	10	1	6496600	396	13.47	0.58	12	0.02	453.00	10577.00	7800	20230630	-21.79	4665	20221013	30.76	7800	-21.79	20230630	4975	22.61	20230102	7800	-21.79	20230630	4665	30.76	20221013	4.36	N	237750	500	32 억	241387	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History