KissMeData/288620/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17790	820	2	4.83	626605880	35527	168.93	17500	17840	17300	22050	11880	16970	17637.67	3.14	0	9087	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1242	144.63	1.74	12	0.51	123.00	10231.00	29200	20221116	-39.08	15690	20230726	13.38	24100	-26.18	20230309	15690	13.38	20230726	29200	-39.08	20221116	15690	13.38	20230726	3.80	N	288620	500	34 억	219428	N	N	9	N	N
3	20230731	151054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17760	790	2	4.66	592098060	33586	159.71	17500	17840	17300	22050	11880	16970	17629.74	3.14	0	7287	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1240	144.39	1.74	12	0.48	123.00	10231.00	29200	20221116	-39.18	15690	20230726	13.19	24100	-26.31	20230309	15690	13.19	20230726	29200	-39.18	20221116	15690	13.19	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
4	20230731	141101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17600	630	2	3.71	524474310	29765	141.54	17500	17840	17300	22050	11880	16970	17620.99	3.14	0	4603	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1228	143.09	1.72	12	0.43	123.00	10231.00	29200	20221116	-39.73	15690	20230726	12.17	24100	-26.97	20230309	15690	12.17	20230726	29200	-39.73	20221116	15690	12.17	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
5	20230731	131100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17590	620	2	3.65	504394050	28624	136.11	17500	17840	17300	22050	11880	16970	17621.87	3.14	0	4412	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1228	143.01	1.72	12	0.41	123.00	10231.00	29200	20221116	-39.76	15690	20230726	12.11	24100	-27.01	20230309	15690	12.11	20230726	29200	-39.76	20221116	15690	12.11	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
6	20230731	121110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17700	730	2	4.30	438529720	24879	118.30	17500	17840	17300	22050	11880	16970	17627.08	3.14	0	4777	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1235	143.90	1.73	12	0.36	123.00	10231.00	29200	20221116	-39.38	15690	20230726	12.81	24100	-26.56	20230309	15690	12.81	20230726	29200	-39.38	20221116	15690	12.81	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
7	20230731	111111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17700	730	2	4.30	404759760	22972	109.23	17500	17840	17300	22050	11880	16970	17620.32	3.14	0	4913	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1235	143.90	1.73	12	0.33	123.00	10231.00	29200	20221116	-39.38	15690	20230726	12.81	24100	-26.56	20230309	15690	12.81	20230726	29200	-39.38	20221116	15690	12.81	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
8	20230731	101108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17670	700	2	4.12	269569980	15363	73.05	17500	17830	17300	22050	11880	16970	17547.53	3.14	0	4782	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1233	143.66	1.73	12	0.22	123.00	10231.00	29200	20221116	-39.49	15690	20230726	12.62	24100	-26.68	20230309	15690	12.62	20230726	29200	-39.49	20221116	15690	12.62	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
9	20230731	091057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17500	530	2	3.12	6760840	387	1.84	17500	17500	17500	22050	11880	16970	17500.00	3.14	0	-259	17743	17356	16763	16376	15783	17550	16570	35	5085	500	11870	10	1	6979316	1221	142.28	1.71	12	0.01	123.00	10231.00	29200	20221116	-40.07	15690	20230726	11.54	24100	-27.39	20230309	15690	11.54	20230726	29200	-40.07	20221116	15690	11.54	20230726	3.80	N	288620	500	34 억	219428	N	N	0	N	N
10	20230728	161059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16970	640	2	3.92	353976220	21026	38.55	16170	17150	16170	21200	11440	16330	16835.17	3.07	0	5476	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1184	137.97	1.66	12	0.30	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
11	20230728	151056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17070	740	2	4.53	321486390	19123	35.06	16170	17080	16170	21200	11440	16330	16811.50	3.07	0	5240	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1191	138.78	1.67	12	0.27	123.00	10231.00	29200	20221116	-41.54	15690	20230726	8.80	24100	-29.17	20230309	15690	8.80	20230726	29200	-41.54	20221116	15690	8.80	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
12	20230728	141054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17000	670	2	4.10	288053280	17160	31.46	16170	17030	16170	21200	11440	16330	16786.32	3.07	0	4792	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1186	138.21	1.66	12	0.25	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
13	20230728	131058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16900	570	2	3.49	223148740	13339	24.46	16170	16950	16170	21200	11440	16330	16729.05	3.07	0	3358	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1180	137.40	1.65	12	0.19	123.00	10231.00	29200	20221116	-42.12	15690	20230726	7.71	24100	-29.88	20230309	15690	7.71	20230726	29200	-42.12	20221116	15690	7.71	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
14	20230728	121056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16930	600	2	3.67	208687470	12484	22.89	16170	16950	16170	21200	11440	16330	16716.39	3.07	0	3119	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1182	137.64	1.65	12	0.18	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
15	20230728	111103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16880	550	2	3.37	164559800	9874	18.10	16170	16900	16170	21200	11440	16330	16665.97	3.07	0	1964	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1178	137.24	1.65	12	0.14	123.00	10231.00	29200	20221116	-42.19	15690	20230726	7.58	24100	-29.96	20230309	15690	7.58	20230726	29200	-42.19	20221116	15690	7.58	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
16	20230728	101053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16610	280	2	1.71	99381070	6005	11.01	16170	16750	16170	21200	11440	16330	16549.72	3.07	0	919	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1159	135.04	1.62	12	0.09	123.00	10231.00	29200	20221116	-43.12	15690	20230726	5.86	24100	-31.08	20230309	15690	5.86	20230726	29200	-43.12	20221116	15690	5.86	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
17	20230728	091102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16400	70	2	0.43	11019460	680	1.25	16170	16400	16170	21200	11440	16330	16205.09	3.07	0	121	16976	16652	16226	15902	15476	16815	16065	35	4880	500	11430	10	1	6979316	1145	133.33	1.60	12	0.01	123.00	10231.00	29200	20221116	-43.84	15690	20230726	4.53	24100	-31.95	20230309	15690	4.53	20230726	29200	-43.84	20221116	15690	4.53	20230726	3.97	N	288620	500	34 억	213970	N	N	11	N	N
18	20230727	161054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16330	260	2	1.62	882304390	54362	61.59	15800	16550	15800	20850	11250	16070	16229.82	3.01	5108	4356	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1140	132.76	1.60	12	0.78	123.00	10231.00	29200	20221116	-44.08	15690	20230726	4.08	24100	-32.24	20230309	15690	4.08	20230726	29200	-44.08	20221116	15690	4.08	20230726	3.98	N	288620	500	34 억	209869	N	N	11	N	N
19	20230727	151053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16460	390	2	2.43	840187660	51787	58.67	15800	16550	15800	20850	11250	16070	16223.91	3.01	5108	4659	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1149	133.82	1.61	12	0.74	123.00	10231.00	29200	20221116	-43.63	15690	20230726	4.91	24100	-31.70	20230309	15690	4.91	20230726	29200	-43.63	20221116	15690	4.91	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
20	20230727	141048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16500	430	2	2.68	727957430	44944	50.92	15800	16550	15800	20850	11250	16070	16196.99	3.01	5108	2635	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1152	134.15	1.61	12	0.64	123.00	10231.00	29200	20221116	-43.49	15690	20230726	5.16	24100	-31.54	20230309	15690	5.16	20230726	29200	-43.49	20221116	15690	5.16	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
21	20230727	131047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16440	370	2	2.30	658742730	40738	46.16	15800	16480	15800	20850	11250	16070	16170.23	3.01	5108	1636	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1147	133.66	1.61	12	0.58	123.00	10231.00	29200	20221116	-43.70	15690	20230726	4.78	24100	-31.78	20230309	15690	4.78	20230726	29200	-43.70	20221116	15690	4.78	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
22	20230727	121050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16460	390	2	2.43	618554570	38287	43.38	15800	16480	15800	20850	11250	16070	16155.73	3.01	5108	3450	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1149	133.82	1.61	12	0.55	123.00	10231.00	29200	20221116	-43.63	15690	20230726	4.91	24100	-31.70	20230309	15690	4.91	20230726	29200	-43.63	20221116	15690	4.91	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
23	20230727	111053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16430	360	2	2.24	538608590	33424	37.87	15800	16450	15800	20850	11250	16070	16114.43	3.01	5108	4732	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1147	133.58	1.61	12	0.48	123.00	10231.00	29200	20221116	-43.73	15690	20230726	4.72	24100	-31.83	20230309	15690	4.72	20230726	29200	-43.73	20221116	15690	4.72	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
24	20230727	101049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16270	200	2	1.24	460909850	28681	32.50	15800	16400	15800	20850	11250	16070	16070.22	3.01	5108	5751	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1136	132.28	1.59	12	0.41	123.00	10231.00	29200	20221116	-44.28	15690	20230726	3.70	24100	-32.49	20230309	15690	3.70	20230726	29200	-44.28	20221116	15690	3.70	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
25	20230727	091049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16100	30	2	0.19	254083300	15941	18.06	15800	16300	15800	20850	11250	16070	15938.98	3.01	5108	1971	17696	16882	16286	15472	14876	16585	15175	35	4800	500	11240	10	1	6979316	1124	130.89	1.57	12	0.23	123.00	10231.00	29200	20221116	-44.86	15690	20230726	2.61	24100	-33.20	20230309	15690	2.61	20230726	29200	-44.86	20221116	15690	2.61	20230726	3.98	N	288620	500	34 억	209869	N	N	37	N	N
26	20230726	161046	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16070	-990	5	-5.80	1422995840	88089	145.08	17100	17100	15690	22150	11950	17060	16154.07	2.93	0	5172	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1122	130.65	1.57	12	1.26	123.00	10231.00	29200	20221116	-44.97	15690	20230726	2.42	24100	-33.32	20230309	15690	2.42	20230726	29200	-44.97	20221116	15690	2.42	20230726	4.04	N	288620	500	34 억	204761	N	N	37	N	N
27	20230726	151052	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16020	-1040	5	-6.10	1363739470	84399	139.00	17100	17100	15690	22150	11950	17060	16158.24	2.93	0	5059	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1118	130.24	1.57	12	1.21	123.00	10231.00	29200	20221116	-45.14	15690	20230726	2.10	24100	-33.53	20230309	15690	2.10	20230726	29200	-45.14	20221116	15690	2.10	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
28	20230726	141044	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15910	-1150	5	-6.74	1207410010	74641	122.93	17100	17100	15690	22150	11950	17060	16176.23	2.93	0	3382	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1110	129.35	1.56	12	1.07	123.00	10231.00	29200	20221116	-45.51	15690	20230726	1.40	24100	-33.98	20230309	15690	1.40	20230726	29200	-45.51	20221116	15690	1.40	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
29	20230726	131040	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16020	-1040	5	-6.10	1083024990	66849	110.10	17100	17100	15690	22150	11950	17060	16201.06	2.93	0	5228	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1118	130.24	1.57	12	0.96	123.00	10231.00	29200	20221116	-45.14	15690	20230726	2.10	24100	-33.53	20230309	15690	2.10	20230726	29200	-45.14	20221116	15690	2.10	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
30	20230726	121044	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16050	-1010	5	-5.92	906504130	55807	91.91	17100	17100	15690	22150	11950	17060	16243.56	2.93	0	7308	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1120	130.49	1.57	12	0.80	123.00	10231.00	29200	20221116	-45.03	15690	20230726	2.29	24100	-33.40	20230309	15690	2.29	20230726	29200	-45.03	20221116	15690	2.29	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
31	20230726	111038	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15990	-1070	5	-6.27	748417900	45967	75.71	17100	17100	15690	22150	11950	17060	16281.63	2.93	0	5317	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1116	130.00	1.56	12	0.66	123.00	10231.00	29200	20221116	-45.24	15690	20230726	1.91	24100	-33.65	20230309	15690	1.91	20230726	29200	-45.24	20221116	15690	1.91	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
32	20230726	101046	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16190	-870	5	-5.10	493333750	30105	49.58	17100	17100	15690	22150	11950	17060	16387.10	2.93	0	5306	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1130	131.63	1.58	12	0.43	123.00	10231.00	29200	20221116	-44.55	15690	20230726	3.19	24100	-32.82	20230309	15690	3.19	20230726	29200	-44.55	20221116	15690	3.19	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
33	20230726	091040	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16610	-450	5	-2.64	84389740	5033	8.29	17100	17100	16540	22150	11950	17060	16767.28	2.93	0	-772	17926	17492	17246	16812	16566	17370	16690	35	5100	500	11940	10	1	6979316	1159	135.04	1.62	12	0.07	123.00	10231.00	29200	20221116	-43.12	16540	20230726	0.42	24100	-31.08	20230309	16540	0.42	20230726	29200	-43.12	20221116	16540	0.42	20230726	4.04	N	288620	500	34 억	204761	N	N	234	N	N
34	20230725	161038	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17060	-620	5	-3.51	1041649690	60644	104.31	17680	17680	17000	22950	12380	17680	17176.61	2.90	0	2054	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1191	138.70	1.67	12	0.87	123.00	10231.00	29200	20221116	-41.58	17000	20230725	0.35	24100	-29.21	20230309	17000	0.35	20230725	29200	-41.58	20221116	17000	0.35	20230725	4.01	N	288620	500	34 억	202710	N	N	234	N	N
35	20230725	151027	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17100	-580	5	-3.28	1000433790	58229	100.16	17680	17680	17000	22950	12380	17680	17181.02	2.90	0	2243	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1193	139.02	1.67	12	0.83	123.00	10231.00	29200	20221116	-41.44	17000	20230725	0.59	24100	-29.05	20230309	17000	0.59	20230725	29200	-41.44	20221116	17000	0.59	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
36	20230725	141024	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17020	-660	5	-3.73	887686320	51616	88.78	17680	17680	17000	22950	12380	17680	17197.89	2.90	0	2114	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1188	138.37	1.66	12	0.74	123.00	10231.00	29200	20221116	-41.71	17000	20230725	0.12	24100	-29.38	20230309	17000	0.12	20230725	29200	-41.71	20221116	17000	0.12	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
37	20230725	131035	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17060	-620	5	-3.51	819535280	47618	81.91	17680	17680	17000	22950	12380	17680	17210.62	2.90	0	3249	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1191	138.70	1.67	12	0.68	123.00	10231.00	29200	20221116	-41.58	17000	20230725	0.35	24100	-29.21	20230309	17000	0.35	20230725	29200	-41.58	20221116	17000	0.35	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
38	20230725	121035	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17110	-570	5	-3.22	766693390	44527	76.59	17680	17680	17000	22950	12380	17680	17218.62	2.90	0	3476	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1194	139.11	1.67	12	0.64	123.00	10231.00	29200	20221116	-41.40	17000	20230725	0.65	24100	-29.00	20230309	17000	0.65	20230725	29200	-41.40	20221116	17000	0.65	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
39	20230725	111033	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17090	-590	5	-3.34	697123550	40456	69.59	17680	17680	17000	22950	12380	17680	17231.65	2.90	0	2415	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1193	138.94	1.67	12	0.58	123.00	10231.00	29200	20221116	-41.47	17000	20230725	0.53	24100	-29.09	20230309	17000	0.53	20230725	29200	-41.47	20221116	17000	0.53	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
40	20230725	101033	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17290	-390	5	-2.21	338491400	19520	33.58	17680	17680	17230	22950	12380	17680	17340.75	2.90	0	-1480	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1207	140.57	1.69	12	0.28	123.00	10231.00	29200	20221116	-40.79	17230	20230725	0.35	24100	-28.26	20230309	17230	0.35	20230725	29200	-40.79	20221116	17230	0.35	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
41	20230725	091031	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17310	-370	5	-2.09	87721540	5021	8.64	17680	17680	17300	22950	12380	17680	17470.93	2.90	0	-2563	18640	18160	17900	17420	17160	18030	17290	35	5285	500	12370	10	1	6979316	1208	140.73	1.69	12	0.07	123.00	10231.00	29200	20221116	-40.72	17300	20230725	0.06	24100	-28.17	20230309	17300	0.06	20230725	29200	-40.72	20221116	17300	0.06	20230725	4.01	N	288620	500	34 억	202710	N	N	135	N	N
42	20230724	161034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17680	-610	5	-3.34	1035028530	57974	244.55	18300	18380	17640	23750	12810	18290	17853.65	2.95	0	-3423	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1234	143.74	1.73	12	0.83	123.00	10231.00	29200	20221116	-39.45	17630	20230710	0.28	24100	-26.64	20230309	17630	0.28	20230710	29200	-39.45	20221116	17630	0.28	20230710	4.04	N	288620	500	34 억	206123	N	N	135	N	N
43	20230724	151028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17650	-640	5	-3.50	975191720	54586	230.26	18300	18380	17640	23750	12810	18290	17865.24	2.95	0	-4028	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1232	143.50	1.73	12	0.78	123.00	10231.00	29200	20221116	-39.55	17630	20230710	0.11	24100	-26.76	20230309	17630	0.11	20230710	29200	-39.55	20221116	17630	0.11	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
44	20230724	141027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17840	-450	5	-2.46	679088480	37904	159.89	18300	18380	17800	23750	12810	18290	17916.01	2.95	0	-6483	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1245	145.04	1.74	12	0.54	123.00	10231.00	29200	20221116	-38.90	17630	20230710	1.19	24100	-25.98	20230309	17630	1.19	20230710	29200	-38.90	20221116	17630	1.19	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
45	20230724	131027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17870	-420	5	-2.30	659981710	36833	155.37	18300	18380	17800	23750	12810	18290	17918.22	2.95	0	-6476	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1247	145.28	1.75	12	0.53	123.00	10231.00	29200	20221116	-38.80	17630	20230710	1.36	24100	-25.85	20230309	17630	1.36	20230710	29200	-38.80	20221116	17630	1.36	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
46	20230724	121029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17800	-490	5	-2.68	561059150	31282	131.96	18300	18380	17800	23750	12810	18290	17935.53	2.95	0	-6726	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1242	144.72	1.74	12	0.45	123.00	10231.00	29200	20221116	-39.04	17630	20230710	0.96	24100	-26.14	20230309	17630	0.96	20230710	29200	-39.04	20221116	17630	0.96	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
47	20230724	111033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17860	-430	5	-2.35	430509090	23963	101.08	18300	18380	17850	23750	12810	18290	17965.58	2.95	0	-5936	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1247	145.20	1.75	12	0.34	123.00	10231.00	29200	20221116	-38.84	17630	20230710	1.30	24100	-25.89	20230309	17630	1.30	20230710	29200	-38.84	20221116	17630	1.30	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
48	20230724	101023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17920	-370	5	-2.02	276818140	15371	64.84	18300	18380	17920	23750	12810	18290	18009.12	2.95	0	-4747	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1251	145.69	1.75	12	0.22	123.00	10231.00	29200	20221116	-38.63	17630	20230710	1.64	24100	-25.64	20230309	17630	1.64	20230710	29200	-38.63	20221116	17630	1.64	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
49	20230724	091029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18030	-260	5	-1.42	98988080	5464	23.05	18300	18380	18030	23750	12810	18290	18116.41	2.95	0	-4634	18710	18500	18280	18070	17850	18390	17960	35	5470	500	12800	10	1	6979316	1258	146.59	1.76	12	0.08	123.00	10231.00	29200	20221116	-38.25	17630	20230710	2.27	24100	-25.19	20230309	17630	2.27	20230710	29200	-38.25	20221116	17630	2.27	20230710	4.04	N	288620	500	34 억	206123	N	N	0	N	N
50	20230721	161019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18290	-130	5	-0.71	430940460	23532	76.71	18330	18490	18060	23900	12900	18420	18312.94	3.02	0	-3442	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1277	148.70	1.79	12	0.34	123.00	10231.00	29200	20221116	-37.36	17630	20230710	3.74	24100	-24.11	20230309	17630	3.74	20230710	29200	-37.36	20221116	17630	3.74	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
51	20230721	151020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18290	-130	5	-0.71	378884580	20687	67.43	18330	18490	18060	23900	12900	18420	18315.09	3.02	0	-3429	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1277	148.70	1.79	12	0.30	123.00	10231.00	29200	20221116	-37.36	17630	20230710	3.74	24100	-24.11	20230309	17630	3.74	20230710	29200	-37.36	20221116	17630	3.74	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
52	20230721	141016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18360	-60	5	-0.33	299731130	16362	53.34	18330	18490	18060	23900	12900	18420	18318.72	3.02	0	-3410	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1281	149.27	1.79	12	0.23	123.00	10231.00	29200	20221116	-37.12	17630	20230710	4.14	24100	-23.82	20230309	17630	4.14	20230710	29200	-37.12	20221116	17630	4.14	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
53	20230721	131021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18310	-110	5	-0.60	273839050	14951	48.74	18330	18490	18060	23900	12900	18420	18315.75	3.02	0	-3195	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1278	148.86	1.79	12	0.21	123.00	10231.00	29200	20221116	-37.29	17630	20230710	3.86	24100	-24.02	20230309	17630	3.86	20230710	29200	-37.29	20221116	17630	3.86	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
54	20230721	121033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18360	-60	5	-0.33	242333710	13233	43.14	18330	18490	18060	23900	12900	18420	18312.81	3.02	0	-3157	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1281	149.27	1.79	12	0.19	123.00	10231.00	29200	20221116	-37.12	17630	20230710	4.14	24100	-23.82	20230309	17630	4.14	20230710	29200	-37.12	20221116	17630	4.14	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
55	20230721	111029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	-20	5	-0.11	184507960	10082	32.87	18330	18490	18060	23900	12900	18420	18300.69	3.02	0	-2887	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1284	149.59	1.80	12	0.14	123.00	10231.00	29200	20221116	-36.99	17630	20230710	4.37	24100	-23.65	20230309	17630	4.37	20230710	29200	-36.99	20221116	17630	4.37	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
56	20230721	101028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18380	-40	5	-0.22	163357000	8931	29.11	18330	18490	18060	23900	12900	18420	18290.97	3.02	0	-3000	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1283	149.43	1.80	12	0.13	123.00	10231.00	29200	20221116	-37.05	17630	20230710	4.25	24100	-23.73	20230309	17630	4.25	20230710	29200	-37.05	20221116	17630	4.25	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
57	20230721	091024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18280	-140	5	-0.76	71025550	3905	12.73	18330	18330	18060	23900	12900	18420	18188.18	3.02	0	-1271	18900	18660	18400	18160	17900	18780	18280	35	5500	500	12890	10	1	6979316	1276	148.62	1.79	12	0.06	123.00	10231.00	29200	20221116	-37.40	17630	20230710	3.69	24100	-24.15	20230309	17630	3.69	20230710	29200	-37.40	20221116	17630	3.69	20230710	4.07	N	288620	500	34 억	210542	N	N	112	N	N
58	20230720	161015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	140	2	0.77	561716810	30565	88.94	18140	18640	18140	23750	12800	18280	18377.77	2.93	0	6245	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1286	149.76	1.80	12	0.44	123.00	10231.00	29200	20221116	-36.92	17630	20230710	4.48	24100	-23.57	20230309	17630	4.48	20230710	29200	-36.92	20221116	17630	4.48	20230710	4.06	N	288620	500	34 억	204330	N	N	112	N	N
59	20230720	151015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18380	100	2	0.55	531868240	28944	84.23	18140	18640	18140	23750	12800	18280	18375.77	2.93	0	5131	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1283	149.43	1.80	12	0.41	123.00	10231.00	29200	20221116	-37.05	17630	20230710	4.25	24100	-23.73	20230309	17630	4.25	20230710	29200	-37.05	20221116	17630	4.25	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
60	20230720	141014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18360	80	2	0.44	503393410	27395	79.72	18140	18640	18140	23750	12800	18280	18375.38	2.93	0	5325	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1281	149.27	1.79	12	0.39	123.00	10231.00	29200	20221116	-37.12	17630	20230710	4.14	24100	-23.82	20230309	17630	4.14	20230710	29200	-37.12	20221116	17630	4.14	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
61	20230720	131015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18510	230	2	1.26	478263840	26030	75.75	18140	18640	18140	23750	12800	18280	18373.56	2.93	0	5570	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1292	150.49	1.81	12	0.37	123.00	10231.00	29200	20221116	-36.61	17630	20230710	4.99	24100	-23.20	20230309	17630	4.99	20230710	29200	-36.61	20221116	17630	4.99	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
62	20230720	121023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	140	2	0.77	433947350	23631	68.77	18140	18640	18140	23750	12800	18280	18363.48	2.93	0	5713	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1286	149.76	1.80	12	0.34	123.00	10231.00	29200	20221116	-36.92	17630	20230710	4.48	24100	-23.57	20230309	17630	4.48	20230710	29200	-36.92	20221116	17630	4.48	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
63	20230720	111019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18600	320	2	1.75	390009290	21257	61.86	18140	18640	18140	23750	12800	18280	18347.33	2.93	0	5265	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1298	151.22	1.82	12	0.30	123.00	10231.00	29200	20221116	-36.30	17630	20230710	5.50	24100	-22.82	20230309	17630	5.50	20230710	29200	-36.30	20221116	17630	5.50	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
64	20230720	101008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18380	100	2	0.55	209920830	11486	33.42	18140	18550	18140	23750	12800	18280	18276.23	2.93	0	-852	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1283	149.43	1.80	12	0.16	123.00	10231.00	29200	20221116	-37.05	17630	20230710	4.25	24100	-23.73	20230309	17630	4.25	20230710	29200	-37.05	20221116	17630	4.25	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
65	20230720	091011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18160	-120	5	-0.66	97216730	5344	15.55	18140	18470	18140	23750	12800	18280	18191.75	2.93	0	-458	19026	18652	18426	18052	17826	18540	17940	35	5475	500	12790	10	1	6979316	1267	147.64	1.77	12	0.08	123.00	10231.00	29200	20221116	-37.81	17630	20230710	3.01	24100	-24.65	20230309	17630	3.01	20230710	29200	-37.81	20221116	17630	3.01	20230710	4.06	N	288620	500	34 억	204330	N	N	51	N	N
66	20230719	161029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18280	30	2	0.16	633204880	34299	85.45	18400	18800	18200	23700	12780	18250	18461.39	2.92	0	873	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1276	148.62	1.79	12	0.49	123.00	10231.00	29200	20221116	-37.40	17630	20230710	3.69	24100	-24.15	20230309	17630	3.69	20230710	29200	-37.40	20221116	17630	3.69	20230710	4.05	N	288620	500	34 억	203452	N	N	51	N	N
67	20230719	151028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18370	120	2	0.66	608819610	32966	82.13	18400	18800	18200	23700	12780	18250	18468.11	2.92	0	884	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1282	149.35	1.80	12	0.47	123.00	10231.00	29200	20221116	-37.09	17630	20230710	4.20	24100	-23.78	20230309	17630	4.20	20230710	29200	-37.09	20221116	17630	4.20	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
68	20230719	141032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18300	50	2	0.27	556823060	30123	75.04	18400	18800	18200	23700	12780	18250	18484.98	2.92	0	886	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1277	148.78	1.79	12	0.43	123.00	10231.00	29200	20221116	-37.33	17630	20230710	3.80	24100	-24.07	20230309	17630	3.80	20230710	29200	-37.33	20221116	17630	3.80	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
69	20230719	131018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18430	180	2	0.99	461260530	24925	62.10	18400	18800	18200	23700	12780	18250	18505.94	2.92	0	1043	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1286	149.84	1.80	12	0.36	123.00	10231.00	29200	20221116	-36.88	17630	20230710	4.54	24100	-23.53	20230309	17630	4.54	20230710	29200	-36.88	20221116	17630	4.54	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
70	20230719	121035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18480	230	2	1.26	415721700	22458	55.95	18400	18800	18200	23700	12780	18250	18511.07	2.92	0	1043	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1290	150.24	1.81	12	0.32	123.00	10231.00	29200	20221116	-36.71	17630	20230710	4.82	24100	-23.32	20230309	17630	4.82	20230710	29200	-36.71	20221116	17630	4.82	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
71	20230719	111031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	250	2	1.37	389436640	21037	52.41	18400	18800	18200	23700	12780	18250	18511.99	2.92	0	1443	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1291	150.41	1.81	12	0.30	123.00	10231.00	29200	20221116	-36.64	17630	20230710	4.93	24100	-23.24	20230309	17630	4.93	20230710	29200	-36.64	20221116	17630	4.93	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
72	20230719	101023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18730	480	2	2.63	326007730	17632	43.93	18400	18800	18200	23700	12780	18250	18489.55	2.92	0	2424	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1307	152.28	1.83	12	0.25	123.00	10231.00	29200	20221116	-35.86	17630	20230710	6.24	24100	-22.28	20230309	17630	6.24	20230710	29200	-35.86	20221116	17630	6.24	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
73	20230719	091022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18220	-30	5	-0.16	77088120	4212	10.49	18400	18400	18220	23700	12780	18250	18302.02	2.92	0	-2574	19250	18750	18480	17980	17710	18615	17845	35	5460	500	12770	10	1	6979316	1272	148.13	1.78	12	0.06	123.00	10231.00	29200	20221116	-37.60	17630	20230710	3.35	24100	-24.40	20230309	17630	3.35	20230710	29200	-37.60	20221116	17630	3.35	20230710	4.05	N	288620	500	34 억	203452	N	N	88	N	N
74	20230718	161021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18250	-250	5	-1.35	740662350	40137	186.74	18550	18980	18210	24050	12950	18500	18453.39	2.93	0	-822	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1274	148.37	1.78	12	0.58	123.00	10231.00	29200	20221116	-37.50	17630	20230710	3.52	24100	-24.27	20230309	17630	3.52	20230710	29200	-37.50	20221116	17630	3.52	20230710	4.05	N	288620	500	34 억	204312	N	N	88	N	N
75	20230718	151020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18260	-240	5	-1.30	721919150	39110	181.96	18550	18980	18210	24050	12950	18500	18458.68	2.93	0	-822	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1274	148.46	1.78	12	0.56	123.00	10231.00	29200	20221116	-37.47	17630	20230710	3.57	24100	-24.23	20230309	17630	3.57	20230710	29200	-37.47	20221116	17630	3.57	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
76	20230718	141016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18370	-130	5	-0.70	636551870	34440	160.23	18550	18980	18300	24050	12950	18500	18482.92	2.93	0	-179	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1282	149.35	1.80	12	0.49	123.00	10231.00	29200	20221116	-37.09	17630	20230710	4.20	24100	-23.78	20230309	17630	4.20	20230710	29200	-37.09	20221116	17630	4.20	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
77	20230718	131017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	-10	5	-0.05	561865210	30393	141.40	18550	18980	18300	24050	12950	18500	18486.67	2.93	0	672	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1290	150.33	1.81	12	0.44	123.00	10231.00	29200	20221116	-36.68	17630	20230710	4.88	24100	-23.28	20230309	17630	4.88	20230710	29200	-36.68	20221116	17630	4.88	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
78	20230718	121027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18390	-110	5	-0.59	530141680	28672	133.40	18550	18980	18300	24050	12950	18500	18489.87	2.93	0	220	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1283	149.51	1.80	12	0.41	123.00	10231.00	29200	20221116	-37.02	17630	20230710	4.31	24100	-23.69	20230309	17630	4.31	20230710	29200	-37.02	20221116	17630	4.31	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
79	20230718	111024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18610	110	2	0.59	351053290	18948	88.15	18550	18980	18300	24050	12950	18500	18527.19	2.93	0	170	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1299	151.30	1.82	12	0.27	123.00	10231.00	29200	20221116	-36.27	17630	20230710	5.56	24100	-22.78	20230309	17630	5.56	20230710	29200	-36.27	20221116	17630	5.56	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
80	20230718	101017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18340	-160	5	-0.86	151569800	8207	38.18	18550	18620	18300	24050	12950	18500	18468.36	2.93	0	254	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1280	149.11	1.79	12	0.12	123.00	10231.00	29200	20221116	-37.19	17630	20230710	4.03	24100	-23.90	20230309	17630	4.03	20230710	29200	-37.19	20221116	17630	4.03	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
81	20230718	091014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18540	40	2	0.22	8641810	466	2.17	18550	18560	18530	24050	12950	18500	18544.66	2.93	0	25	18820	18660	18480	18320	18140	18570	18230	35	5550	500	12950	10	1	6979316	1294	150.73	1.81	12	0.01	123.00	10231.00	29200	20221116	-36.51	17630	20230710	5.16	24100	-23.07	20230309	17630	5.16	20230710	29200	-36.51	20221116	17630	5.16	20230710	4.05	N	288620	500	34 억	204312	N	N	0	N	N
82	20230717	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	-60	5	-0.32	389358410	21119	41.25	18540	18640	18300	24100	13000	18560	18436.22	2.92	0	569	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1291	150.41	1.81	12	0.30	123.00	10231.00	29200	20221116	-36.64	17630	20230710	4.93	24100	-23.24	20230309	17630	4.93	20230710	29200	-36.64	20221116	17630	4.93	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
83	20230717	151012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	-70	5	-0.38	356791260	19358	37.81	18540	18640	18300	24100	13000	18560	18431.01	2.92	0	569	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1290	150.33	1.81	12	0.28	123.00	10231.00	29200	20221116	-36.68	17630	20230710	4.88	24100	-23.28	20230309	17630	4.88	20230710	29200	-36.68	20221116	17630	4.88	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
84	20230717	141015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18450	-110	5	-0.59	314503120	17072	33.34	18540	18640	18300	24100	13000	18560	18421.93	2.92	0	569	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1288	150.00	1.80	12	0.24	123.00	10231.00	29200	20221116	-36.82	17630	20230710	4.65	24100	-23.44	20230309	17630	4.65	20230710	29200	-36.82	20221116	17630	4.65	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
85	20230717	131005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18510	-50	5	-0.27	279878770	15197	29.68	18540	18640	18300	24100	13000	18560	18416.44	2.92	0	510	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1292	150.49	1.81	12	0.22	123.00	10231.00	29200	20221116	-36.61	17630	20230710	4.99	24100	-23.20	20230309	17630	4.99	20230710	29200	-36.61	20221116	17630	4.99	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
86	20230717	121016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	-70	5	-0.38	260404160	14144	27.62	18540	18640	18300	24100	13000	18560	18410.62	2.92	0	510	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1290	150.33	1.81	12	0.20	123.00	10231.00	29200	20221116	-36.68	17630	20230710	4.88	24100	-23.28	20230309	17630	4.88	20230710	29200	-36.68	20221116	17630	4.88	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
87	20230717	111008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18460	-100	5	-0.54	232995280	12660	24.73	18540	18640	18300	24100	13000	18560	18403.69	2.92	0	605	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1288	150.08	1.80	12	0.18	123.00	10231.00	29200	20221116	-36.78	17630	20230710	4.71	24100	-23.40	20230309	17630	4.71	20230710	29200	-36.78	20221116	17630	4.71	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
88	20230717	101007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18310	-250	5	-1.35	181223190	9850	19.24	18540	18640	18300	24100	13000	18560	18397.82	2.92	0	-198	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1278	148.86	1.79	12	0.14	123.00	10231.00	29200	20221116	-37.29	17630	20230710	3.86	24100	-24.02	20230309	17630	3.86	20230710	29200	-37.29	20221116	17630	3.86	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
89	20230717	091008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	-160	5	-0.86	40883060	2210	4.32	18540	18640	18390	24100	13000	18560	18498.31	2.92	0	-610	19513	19036	18673	18196	17833	18855	18015	35	5550	500	12990	10	1	6979316	1284	149.59	1.80	12	0.03	123.00	10231.00	29200	20221116	-36.99	17630	20230710	4.37	24100	-23.65	20230309	17630	4.37	20230710	29200	-36.99	20221116	17630	4.37	20230710	4.02	N	288620	500	34 억	203742	N	N	44	N	N
90	20230714	161006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	290	2	1.59	944347770	50569	300.68	18620	19150	18310	23750	12790	18270	18675.22	3.02	0	-7198	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1295	150.89	1.81	12	0.72	123.00	10231.00	29200	20221116	-36.44	17630	20230710	5.28	24100	-22.99	20230309	17630	5.28	20230710	29200	-36.44	20221116	17630	5.28	20230710	4.01	N	288620	500	34 억	210931	N	N	44	N	N
91	20230714	151010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	300	2	1.64	922880270	49412	293.80	18620	19150	18310	23750	12790	18270	18677.25	3.02	0	-7188	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1296	150.98	1.82	12	0.71	123.00	10231.00	29200	20221116	-36.40	17630	20230710	5.33	24100	-22.95	20230309	17630	5.33	20230710	29200	-36.40	20221116	17630	5.33	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
92	20230714	141016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	360	2	1.97	880383220	47120	280.18	18620	19150	18310	23750	12790	18270	18683.85	3.02	0	-7205	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1300	151.46	1.82	12	0.68	123.00	10231.00	29200	20221116	-36.20	17630	20230710	5.67	24100	-22.70	20230309	17630	5.67	20230710	29200	-36.20	20221116	17630	5.67	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
93	20230714	131002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	220	2	1.20	837712270	44825	266.53	18620	19150	18310	23750	12790	18270	18688.51	3.02	0	-7128	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1290	150.33	1.81	12	0.64	123.00	10231.00	29200	20221116	-36.68	17630	20230710	4.88	24100	-23.28	20230309	17630	4.88	20230710	29200	-36.68	20221116	17630	4.88	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
94	20230714	121002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18520	250	2	1.37	786024750	42029	249.90	18620	19150	18310	23750	12790	18270	18701.96	3.02	0	-7030	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1293	150.57	1.81	12	0.60	123.00	10231.00	29200	20221116	-36.58	17630	20230710	5.05	24100	-23.15	20230309	17630	5.05	20230710	29200	-36.58	20221116	17630	5.05	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
95	20230714	111014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18440	170	2	0.93	716382840	38259	227.49	18620	19150	18310	23750	12790	18270	18724.56	3.02	0	-6461	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1287	149.92	1.80	12	0.55	123.00	10231.00	29200	20221116	-36.85	17630	20230710	4.59	24100	-23.49	20230309	17630	4.59	20230710	29200	-36.85	20221116	17630	4.59	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
96	20230714	101014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18350	80	2	0.44	605291940	32239	191.69	18620	19150	18310	23750	12790	18270	18775.15	3.02	0	-4976	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1281	149.19	1.79	12	0.46	123.00	10231.00	29200	20221116	-37.16	17630	20230710	4.08	24100	-23.86	20230309	17630	4.08	20230710	29200	-37.16	20221116	17630	4.08	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
97	20230714	091009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18730	460	2	2.52	385697380	20408	121.35	18620	19150	18610	23750	12790	18270	18899.32	3.02	0	-1865	18616	18442	18326	18152	18036	18385	18095	35	5480	500	12780	10	1	6979316	1307	152.28	1.83	12	0.29	123.00	10231.00	29200	20221116	-35.86	17630	20230710	6.24	24100	-22.28	20230309	17630	6.24	20230710	29200	-35.86	20221116	17630	6.24	20230710	4.01	N	288620	500	34 억	210931	N	N	187	N	N
98	20230713	161004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18270	120	2	0.66	297305170	16268	64.85	18500	18500	18210	23550	12710	18150	18275.49	3.03	0	-245	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1275	148.54	1.79	12	0.23	123.00	10231.00	29200	20221116	-37.43	17630	20230710	3.63	24100	-24.19	20230309	17630	3.63	20230710	29200	-37.43	20221116	17630	3.63	20230710	4.03	N	288620	500	34 억	211176	N	N	187	N	N
99	20230713	150959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18260	110	2	0.61	278600450	15244	60.77	18500	18500	18210	23550	12710	18150	18276.07	3.03	0	-245	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1274	148.46	1.78	12	0.22	123.00	10231.00	29200	20221116	-37.47	17630	20230710	3.57	24100	-24.23	20230309	17630	3.57	20230710	29200	-37.47	20221116	17630	3.57	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
100	20230713	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18310	160	2	0.88	220873920	12083	48.17	18500	18500	18210	23550	12710	18150	18279.73	3.03	0	-59	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1278	148.86	1.79	12	0.17	123.00	10231.00	29200	20221116	-37.29	17630	20230710	3.86	24100	-24.02	20230309	17630	3.86	20230710	29200	-37.29	20221116	17630	3.86	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
101	20230713	131003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18310	160	2	0.88	209639020	11470	45.72	18500	18500	18210	23550	12710	18150	18277.16	3.03	0	53	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1278	148.86	1.79	12	0.16	123.00	10231.00	29200	20221116	-37.29	17630	20230710	3.86	24100	-24.02	20230309	17630	3.86	20230710	29200	-37.29	20221116	17630	3.86	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
102	20230713	120958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18270	120	2	0.66	186021700	10178	40.57	18500	18500	18210	23550	12710	18150	18276.84	3.03	0	139	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1275	148.54	1.79	12	0.15	123.00	10231.00	29200	20221116	-37.43	17630	20230710	3.63	24100	-24.19	20230309	17630	3.63	20230710	29200	-37.43	20221116	17630	3.63	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
103	20230713	111002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18240	90	2	0.50	154022040	8429	33.60	18500	18500	18210	23550	12710	18150	18272.87	3.03	0	225	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1273	148.29	1.78	12	0.12	123.00	10231.00	29200	20221116	-37.53	17630	20230710	3.46	24100	-24.32	20230309	17630	3.46	20230710	29200	-37.53	20221116	17630	3.46	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
104	20230713	100956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18250	100	2	0.55	109557230	5993	23.89	18500	18500	18210	23550	12710	18150	18280.87	3.03	0	-508	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1274	148.37	1.78	12	0.09	123.00	10231.00	29200	20221116	-37.50	17630	20230710	3.52	24100	-24.27	20230309	17630	3.52	20230710	29200	-37.50	20221116	17630	3.52	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
105	20230713	090958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18320	170	2	0.94	22548080	1229	4.90	18500	18500	18310	23550	12710	18150	18346.69	3.03	0	-93	18783	18466	18303	17986	17823	18385	17905	35	5420	500	12700	10	1	6979316	1279	148.94	1.79	12	0.02	123.00	10231.00	29200	20221116	-37.26	17630	20230710	3.91	24100	-23.98	20230309	17630	3.91	20230710	29200	-37.26	20221116	17630	3.91	20230710	4.03	N	288620	500	34 억	211176	N	N	56	N	N
106	20230712	160955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18150	-70	5	-0.38	449479490	24520	100.06	18180	18620	18140	23650	12760	18220	18331.14	3.08	0	-3468	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1267	147.56	1.77	12	0.35	123.00	10231.00	29200	20221116	-37.84	17630	20230710	2.95	24100	-24.69	20230309	17630	2.95	20230710	29200	-37.84	20221116	17630	2.95	20230710	4.07	N	288620	500	34 억	214672	N	N	56	N	N
107	20230712	150947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18170	-50	5	-0.27	421936140	23003	93.87	18180	18620	18140	23650	12760	18220	18342.66	3.08	0	-3392	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1268	147.72	1.78	12	0.33	123.00	10231.00	29200	20221116	-37.77	17630	20230710	3.06	24100	-24.61	20230309	17630	3.06	20230710	29200	-37.77	20221116	17630	3.06	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
108	20230712	140944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18150	-70	5	-0.38	402242730	21919	89.44	18180	18620	18140	23650	12760	18220	18351.33	3.08	0	-3461	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1267	147.56	1.77	12	0.31	123.00	10231.00	29200	20221116	-37.84	17630	20230710	2.95	24100	-24.69	20230309	17630	2.95	20230710	29200	-37.84	20221116	17630	2.95	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
109	20230712	130946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18330	110	2	0.60	308357850	16771	68.44	18180	18620	18140	23650	12760	18220	18386.37	3.08	0	-2755	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1279	149.02	1.79	12	0.24	123.00	10231.00	29200	20221116	-37.23	17630	20230710	3.97	24100	-23.94	20230309	17630	3.97	20230710	29200	-37.23	20221116	17630	3.97	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
110	20230712	120951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18330	110	2	0.60	291740830	15865	64.74	18180	18620	18140	23650	12760	18220	18388.96	3.08	0	-2375	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1279	149.02	1.79	12	0.23	123.00	10231.00	29200	20221116	-37.23	17630	20230710	3.97	24100	-23.94	20230309	17630	3.97	20230710	29200	-37.23	20221116	17630	3.97	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
111	20230712	110951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18260	40	2	0.22	267232190	14526	59.28	18180	18620	18140	23650	12760	18220	18396.82	3.08	0	-2444	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1274	148.46	1.78	12	0.21	123.00	10231.00	29200	20221116	-37.47	17630	20230710	3.57	24100	-24.23	20230309	17630	3.57	20230710	29200	-37.47	20221116	17630	3.57	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
112	20230712	100951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	180	2	0.99	206522670	11210	45.74	18180	18620	18140	23650	12760	18220	18423.07	3.08	0	-2451	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1284	149.59	1.80	12	0.16	123.00	10231.00	29200	20221116	-36.99	17630	20230710	4.37	24100	-23.65	20230309	17630	4.37	20230710	29200	-36.99	20221116	17630	4.37	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
113	20230712	090952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18140	-80	5	-0.44	17009030	936	3.82	18180	18300	18140	23650	12760	18220	18172.04	3.08	0	35	18680	18450	18180	17950	17680	18565	18065	35	5445	500	12750	10	1	6979316	1266	147.48	1.77	12	0.01	123.00	10231.00	29200	20221116	-37.88	17630	20230710	2.89	24100	-24.73	20230309	17630	2.89	20230710	29200	-37.88	20221116	17630	2.89	20230710	4.07	N	288620	500	34 억	214672	N	N	128	N	N
114	20230711	160938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18220	290	2	1.62	438666490	24033	70.87	17910	18410	17910	23300	12560	17930	18252.87	2.98	0	6416	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1272	148.13	1.78	12	0.34	123.00	10231.00	29200	20221116	-37.60	17630	20230710	3.35	24100	-24.40	20230309	17630	3.35	20230710	29200	-37.60	20221116	17630	3.35	20230710	4.12	N	288620	500	34 억	208258	N	N	128	N	N
115	20230711	150935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18320	390	2	2.18	415345670	22756	67.10	17910	18410	17910	23300	12560	17930	18252.22	2.98	0	6061	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1279	148.94	1.79	12	0.33	123.00	10231.00	29200	20221116	-37.26	17630	20230710	3.91	24100	-23.98	20230309	17630	3.91	20230710	29200	-37.26	20221116	17630	3.91	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
116	20230711	140928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18260	330	2	1.84	367036130	20114	59.31	17910	18410	17910	23300	12560	17930	18247.89	2.98	0	5288	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1274	148.46	1.78	12	0.29	123.00	10231.00	29200	20221116	-37.47	17630	20230710	3.57	24100	-24.23	20230309	17630	3.57	20230710	29200	-37.47	20221116	17630	3.57	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
117	20230711	130919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18250	320	2	1.78	316563900	17344	51.14	17910	18410	17910	23300	12560	17930	18252.18	2.98	0	4738	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1274	148.37	1.78	12	0.25	123.00	10231.00	29200	20221116	-37.50	17630	20230710	3.52	24100	-24.27	20230309	17630	3.52	20230710	29200	-37.50	20221116	17630	3.52	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
118	20230711	120940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18240	310	2	1.73	292960410	16048	47.32	17910	18410	17910	23300	12560	17930	18255.38	2.98	0	4914	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1273	148.29	1.78	12	0.23	123.00	10231.00	29200	20221116	-37.53	17630	20230710	3.46	24100	-24.32	20230309	17630	3.46	20230710	29200	-37.53	20221116	17630	3.46	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
119	20230711	110944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18250	320	2	1.78	217730790	11923	35.16	17910	18410	17910	23300	12560	17930	18261.58	2.98	0	4046	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1274	148.37	1.78	12	0.17	123.00	10231.00	29200	20221116	-37.50	17630	20230710	3.52	24100	-24.27	20230309	17630	3.52	20230710	29200	-37.50	20221116	17630	3.52	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
120	20230711	100942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18230	300	2	1.67	192708730	10551	31.11	17910	18410	17910	23300	12560	17930	18264.69	2.98	0	4402	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1272	148.21	1.78	12	0.15	123.00	10231.00	29200	20221116	-37.57	17630	20230710	3.40	24100	-24.36	20230309	17630	3.40	20230710	29200	-37.57	20221116	17630	3.40	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
121	20230711	090938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18190	260	2	1.45	13808770	764	2.25	17910	18210	17910	23300	12560	17930	18075.45	2.98	0	93	18463	18196	17913	17646	17363	18330	17780	35	5370	500	12550	10	1	6979316	1270	147.89	1.78	12	0.01	123.00	10231.00	29200	20221116	-37.71	17630	20230710	3.18	24100	-24.52	20230309	17630	3.18	20230710	29200	-37.71	20221116	17630	3.18	20230710	4.12	N	288620	500	34 억	208258	N	N	0	N	N
122	20230710	160931	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17930	0	3	0.00	597383060	33407	37.90	17900	18180	17630	23300	12560	17930	17881.90	2.95	0	2251	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1251	145.77	1.75	12	0.48	123.00	10231.00	29200	20221116	-38.60	17630	20230710	1.70	24100	-25.60	20230309	17630	1.70	20230710	29200	-38.60	20221116	17630	1.70	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
123	20230710	150934	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17930	0	3	0.00	572961010	32045	36.36	17900	18180	17630	23300	12560	17930	17879.89	2.95	0	2365	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1251	145.77	1.75	12	0.46	123.00	10231.00	29200	20221116	-38.60	17630	20230710	1.70	24100	-25.60	20230309	17630	1.70	20230710	29200	-38.60	20221116	17630	1.70	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
124	20230710	140923	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18000	70	2	0.39	525987730	29429	33.39	17900	18180	17630	23300	12560	17930	17873.11	2.95	0	2880	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1256	146.34	1.76	12	0.42	123.00	10231.00	29200	20221116	-38.36	17630	20230710	2.10	24100	-25.31	20230309	17630	2.10	20230710	29200	-38.36	20221116	17630	2.10	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
125	20230710	130913	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17930	0	3	0.00	468314920	26218	29.75	17900	18180	17630	23300	12560	17930	17862.34	2.95	0	1024	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1251	145.77	1.75	12	0.38	123.00	10231.00	29200	20221116	-38.60	17630	20230710	1.70	24100	-25.60	20230309	17630	1.70	20230710	29200	-38.60	20221116	17630	1.70	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
126	20230710	120938	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17950	20	2	0.11	447469360	25055	28.43	17900	18180	17630	23300	12560	17930	17859.48	2.95	0	1187	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1253	145.93	1.75	12	0.36	123.00	10231.00	29200	20221116	-38.53	17630	20230710	1.82	24100	-25.52	20230309	17630	1.82	20230710	29200	-38.53	20221116	17630	1.82	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
127	20230710	110935	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17880	-50	5	-0.28	431390860	24157	27.41	17900	18180	17630	23300	12560	17930	17857.80	2.95	0	1230	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1248	145.37	1.75	12	0.35	123.00	10231.00	29200	20221116	-38.77	17630	20230710	1.42	24100	-25.81	20230309	17630	1.42	20230710	29200	-38.77	20221116	17630	1.42	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
128	20230710	100936	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17850	-80	5	-0.45	313253580	17563	19.93	17900	18180	17630	23300	12560	17930	17835.99	2.95	0	-167	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1246	145.12	1.74	12	0.25	123.00	10231.00	29200	20221116	-38.87	17630	20230710	1.25	24100	-25.93	20230309	17630	1.25	20230710	29200	-38.87	20221116	17630	1.25	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
129	20230710	090927	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17680	-250	5	-1.39	124636140	7034	7.98	17900	17900	17630	23300	12560	17930	17719.10	2.95	0	-128	18770	18350	18080	17660	17390	18215	17525	35	5370	500	12550	10	1	6979316	1234	143.74	1.73	12	0.10	123.00	10231.00	29200	20221116	-39.45	17630	20230710	0.28	24100	-26.64	20230309	17630	0.28	20230710	29200	-39.45	20221116	17630	0.28	20230710	4.04	N	288620	500	34 억	206007	N	N	72	N	N
130	20230707	160924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17930	-600	5	-3.24	1587379230	87888	12.80	18400	18500	17810	24050	12980	18530	18060.69	3.03	0	-5903	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1251	145.77	1.75	12	1.26	123.00	10231.00	29200	20221116	-38.60	17750	20220930	1.01	24100	-25.60	20230309	17810	0.67	20230707	29200	-38.60	20221116	17750	1.01	20220930	4.05	N	288620	500	34 억	211600	N	N	72	N	N
131	20230707	150923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18040	-490	5	-2.64	1510502450	83608	12.18	18400	18500	17810	24050	12980	18530	18065.50	3.03	0	-6091	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1259	146.67	1.76	12	1.20	123.00	10231.00	29200	20221116	-38.22	17750	20220930	1.63	24100	-25.15	20230309	17810	1.29	20230707	29200	-38.22	20221116	17750	1.63	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
132	20230707	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18080	-450	5	-2.43	1430252260	79158	11.53	18400	18500	17810	24050	12980	18530	18067.29	3.03	0	-5843	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1262	146.99	1.77	12	1.13	123.00	10231.00	29200	20221116	-38.08	17750	20220930	1.86	24100	-24.98	20230309	17810	1.52	20230707	29200	-38.08	20221116	17750	1.86	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
133	20230707	130928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17990	-540	5	-2.91	1366536420	75628	11.02	18400	18500	17810	24050	12980	18530	18068.11	3.03	0	-5970	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1256	146.26	1.76	12	1.08	123.00	10231.00	29200	20221116	-38.39	17750	20220930	1.35	24100	-25.35	20230309	17810	1.01	20230707	29200	-38.39	20221116	17750	1.35	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
134	20230707	120933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17930	-600	5	-3.24	1272677350	70410	10.26	18400	18500	17810	24050	12980	18530	18074.10	3.03	0	-4123	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1251	145.77	1.75	12	1.01	123.00	10231.00	29200	20221116	-38.60	17750	20220930	1.01	24100	-25.60	20230309	17810	0.67	20230707	29200	-38.60	20221116	17750	1.01	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
135	20230707	110939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17950	-580	5	-3.13	1144454230	63249	9.21	18400	18500	17810	24050	12980	18530	18093.21	3.03	0	-3620	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1253	145.93	1.75	12	0.91	123.00	10231.00	29200	20221116	-38.53	17750	20220930	1.13	24100	-25.52	20230309	17810	0.79	20230707	29200	-38.53	20221116	17750	1.13	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
136	20230707	100924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18140	-390	5	-2.10	838133700	46221	6.73	18400	18500	17810	24050	12980	18530	18131.66	3.03	0	-1368	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1266	147.48	1.77	12	0.66	123.00	10231.00	29200	20221116	-37.88	17750	20220930	2.20	24100	-24.73	20230309	17810	1.85	20230707	29200	-37.88	20221116	17750	2.20	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
137	20230707	090925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	-110	5	-0.59	131902880	7168	1.04	18400	18500	18300	24050	12980	18530	18398.40	3.03	0	-234	22763	20646	19383	17266	16003	21705	18325	35	5535	500	12970	10	1	6979316	1286	149.76	1.80	12	0.10	123.00	10231.00	29200	20221116	-36.92	17750	20220930	3.77	24100	-23.57	20230309	18120	1.66	20230706	29200	-36.92	20221116	17750	3.77	20220930	4.05	N	288620	500	34 억	211600	N	N	0	N	N
138	20230706	160925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18530	110	2	0.60	13609363020	676454	2845.23	18420	21500	18120	23900	12900	18420	20119.87	3.27	0	-16650	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1293	150.65	1.81	12	9.69	123.00	10231.00	29200	20221116	-36.54	17750	20220930	4.39	24100	-23.11	20230309	18120	2.26	20230706	29200	-36.54	20221116	17750	4.39	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
139	20230706	150925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19040	620	2	3.37	13181807790	653744	2749.71	18420	21500	18120	23900	12900	18420	20163.56	3.27	0	-17428	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1329	154.80	1.86	12	9.37	123.00	10231.00	29200	20221116	-34.79	17750	20220930	7.27	24100	-21.00	20230309	18120	5.08	20230706	29200	-34.79	20221116	17750	7.27	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
140	20230706	140926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	580	2	3.15	12425440460	614200	2583.39	18420	21500	18120	23900	12900	18420	20230.28	3.27	0	-26375	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1326	154.47	1.86	12	8.80	123.00	10231.00	29200	20221116	-34.93	17750	20220930	7.04	24100	-21.16	20230309	18120	4.86	20230706	29200	-34.93	20221116	17750	7.04	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
141	20230706	130923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18960	540	2	2.93	591782650	31534	132.64	18420	19230	18120	23900	12900	18420	18766.49	3.27	0	-1386	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1323	154.15	1.85	12	0.45	123.00	10231.00	29200	20221116	-35.07	17750	20220930	6.82	24100	-21.33	20230309	18120	4.64	20230706	29200	-35.07	20221116	17750	6.82	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
142	20230706	120902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19010	590	2	3.20	498235580	26607	111.91	18420	19230	18120	23900	12900	18420	18725.73	3.27	0	-1100	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1327	154.55	1.86	12	0.38	123.00	10231.00	29200	20221116	-34.90	17750	20220930	7.10	24100	-21.12	20230309	18120	4.91	20230706	29200	-34.90	20221116	17750	7.10	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
143	20230706	110931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18880	460	2	2.50	296944810	16046	67.49	18420	18900	18120	23900	12900	18420	18505.85	3.27	0	513	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1318	153.50	1.85	12	0.23	123.00	10231.00	29200	20221116	-35.34	17750	20220930	6.37	24100	-21.66	20230309	18120	4.19	20230706	29200	-35.34	20221116	17750	6.37	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
144	20230706	100925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18660	240	2	1.30	187667220	10232	43.04	18420	18700	18120	23900	12900	18420	18341.21	3.27	0	-323	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1302	151.71	1.82	12	0.15	123.00	10231.00	29200	20221116	-36.10	17750	20220930	5.13	24100	-22.57	20230309	18120	2.98	20230706	29200	-36.10	20221116	17750	5.13	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
145	20230706	090924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18280	-140	5	-0.76	25695740	1401	5.89	18420	18420	18280	23900	12900	18420	18341.00	3.27	0	-298	19180	18800	18600	18220	18020	18700	18120	35	5500	500	12890	10	1	6979316	1276	148.62	1.79	12	0.02	123.00	10231.00	29200	20221116	-37.40	17750	20220930	2.99	24100	-24.15	20230309	18280	0.00	20230706	29200	-37.40	20221116	17750	2.99	20220930	4.06	N	288620	500	34 억	228426	N	N	92	N	N
146	20230705	160920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	-300	5	-1.60	436520500	23644	139.19	18900	18980	18400	24300	13110	18720	18462.32	3.31	0	-2309	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1286	149.76	1.80	12	0.34	123.00	10231.00	29200	20221116	-36.92	17750	20220930	3.77	24100	-23.57	20230309	18290	0.71	20230630	29200	-36.92	20221116	17750	3.77	20220930	4.08	N	288620	500	34 억	230733	N	N	92	N	N
147	20230705	150916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18430	-290	5	-1.55	408272430	22111	130.16	18900	18980	18400	24300	13110	18720	18464.68	3.31	0	-2266	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1286	149.84	1.80	12	0.32	123.00	10231.00	29200	20221116	-36.88	17750	20220930	3.83	24100	-23.53	20230309	18290	0.77	20230630	29200	-36.88	20221116	17750	3.83	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
148	20230705	140906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18450	-270	5	-1.44	351438120	19024	111.99	18900	18980	18400	24300	13110	18720	18473.41	3.31	0	-2240	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1288	150.00	1.80	12	0.27	123.00	10231.00	29200	20221116	-36.82	17750	20220930	3.94	24100	-23.44	20230309	18290	0.87	20230630	29200	-36.82	20221116	17750	3.94	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
149	20230705	130910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	-300	5	-1.60	303288700	16411	96.61	18900	18980	18400	24300	13110	18720	18480.82	3.31	0	-2238	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1286	149.76	1.80	12	0.24	123.00	10231.00	29200	20221116	-36.92	17750	20220930	3.77	24100	-23.57	20230309	18290	0.71	20230630	29200	-36.92	20221116	17750	3.77	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
150	20230705	120908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18410	-310	5	-1.66	252000700	13625	80.21	18900	18980	18400	24300	13110	18720	18495.46	3.31	0	-2043	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1285	149.67	1.80	12	0.20	123.00	10231.00	29200	20221116	-36.95	17750	20220930	3.72	24100	-23.61	20230309	18290	0.66	20230630	29200	-36.95	20221116	17750	3.72	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
151	20230705	110918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	-300	5	-1.60	208240780	11248	66.22	18900	18980	18410	24300	13110	18720	18513.58	3.31	0	-2026	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1286	149.76	1.80	12	0.16	123.00	10231.00	29200	20221116	-36.92	17750	20220930	3.77	24100	-23.57	20230309	18290	0.71	20230630	29200	-36.92	20221116	17750	3.77	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
152	20230705	100909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18440	-280	5	-1.50	119118900	6410	37.73	18900	18980	18410	24300	13110	18720	18583.29	3.31	0	-1247	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1287	149.92	1.80	12	0.09	123.00	10231.00	29200	20221116	-36.85	17750	20220930	3.89	24100	-23.49	20230309	18290	0.82	20230630	29200	-36.85	20221116	17750	3.89	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
153	20230705	090909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18830	110	2	0.59	9898790	524	3.08	18900	18980	18830	24300	13110	18720	18890.82	3.31	0	243	19206	18962	18806	18562	18406	18885	18485	35	5595	500	13100	10	1	6979316	1314	153.09	1.84	12	0.01	123.00	10231.00	29200	20221116	-35.51	17750	20220930	6.08	24100	-21.87	20230309	18290	2.95	20230630	29200	-35.51	20221116	17750	6.08	20220930	4.08	N	288620	500	34 억	230733	N	N	0	N	N
154	20230704	160905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18720	-150	5	-0.79	309860920	16527	82.75	18900	19050	18650	24500	13210	18870	18749.47	3.34	0	-2357	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1307	152.20	1.83	12	0.24	123.00	10231.00	29200	20221116	-35.89	17750	20220930	5.46	24100	-22.32	20230309	18290	2.35	20230630	29200	-35.89	20221116	17750	5.46	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
155	20230704	150855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18740	-130	5	-0.69	282863060	15085	75.53	18900	19050	18650	24500	13210	18870	18751.28	3.34	0	-2339	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1308	152.36	1.83	12	0.22	123.00	10231.00	29200	20221116	-35.82	17750	20220930	5.58	24100	-22.24	20230309	18290	2.46	20230630	29200	-35.82	20221116	17750	5.58	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
156	20230704	140900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18780	-90	5	-0.48	252743990	13479	67.49	18900	19050	18650	24500	13210	18870	18750.95	3.34	0	-2325	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1311	152.68	1.84	12	0.19	123.00	10231.00	29200	20221116	-35.68	17750	20220930	5.80	24100	-22.07	20230309	18290	2.68	20230630	29200	-35.68	20221116	17750	5.80	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
157	20230704	130848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18770	-100	5	-0.53	245895070	13114	65.67	18900	19050	18650	24500	13210	18870	18750.58	3.34	0	-2324	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1310	152.60	1.83	12	0.19	123.00	10231.00	29200	20221116	-35.72	17750	20220930	5.75	24100	-22.12	20230309	18290	2.62	20230630	29200	-35.72	20221116	17750	5.75	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
158	20230704	120859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	-120	5	-0.64	241770410	12894	64.56	18900	19050	18650	24500	13210	18870	18750.61	3.34	0	-2324	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1309	152.44	1.83	12	0.18	123.00	10231.00	29200	20221116	-35.79	17750	20220930	5.63	24100	-22.20	20230309	18290	2.52	20230630	29200	-35.79	20221116	17750	5.63	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
159	20230704	110852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18760	-110	5	-0.58	162903850	8675	43.44	18900	19050	18670	24500	13210	18870	18778.54	3.34	0	-1985	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1309	152.52	1.83	12	0.12	123.00	10231.00	29200	20221116	-35.75	17750	20220930	5.69	24100	-22.16	20230309	18290	2.57	20230630	29200	-35.75	20221116	17750	5.69	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
160	20230704	100848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18720	-150	5	-0.79	117001660	6221	31.15	18900	19050	18720	24500	13210	18870	18807.53	3.34	0	-2398	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1307	152.20	1.83	12	0.09	123.00	10231.00	29200	20221116	-35.89	17750	20220930	5.46	24100	-22.32	20230309	18290	2.35	20230630	29200	-35.89	20221116	17750	5.46	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
161	20230704	090847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18900	30	2	0.16	11789740	626	3.13	18900	18900	18800	24500	13210	18870	18833.45	3.34	0	-87	19336	19102	18856	18622	18376	19220	18740	35	5645	500	13200	10	1	6979316	1319	153.66	1.85	12	0.01	123.00	10231.00	29200	20221116	-35.27	17750	20220930	6.48	24100	-21.58	20230309	18290	3.34	20230630	29200	-35.27	20221116	17750	6.48	20220930	4.15	N	288620	500	34 억	233044	N	N	305	N	N
162	20230703	160840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18870	260	2	1.40	373437100	19735	111.48	18610	19090	18610	24150	13030	18610	18923.12	3.33	0	770	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1317	153.41	1.84	12	0.28	123.00	10231.00	29200	20221116	-35.38	17750	20220930	6.31	24100	-21.70	20230309	18290	3.17	20230630	29200	-35.38	20221116	17750	6.31	20220930	4.13	N	288620	500	34 억	232274	N	N	305	N	N
163	20230703	150848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18900	290	2	1.56	354916910	18754	105.94	18610	19090	18610	24150	13030	18610	18924.86	3.33	0	780	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1319	153.66	1.85	12	0.27	123.00	10231.00	29200	20221116	-35.27	17750	20220930	6.48	24100	-21.58	20230309	18290	3.34	20230630	29200	-35.27	20221116	17750	6.48	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N
164	20230703	140847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18860	250	2	1.34	316531010	16717	94.44	18610	19090	18610	24150	13030	18610	18934.68	3.33	0	535	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1316	153.33	1.84	12	0.24	123.00	10231.00	29200	20221116	-35.41	17750	20220930	6.25	24100	-21.74	20230309	18290	3.12	20230630	29200	-35.41	20221116	17750	6.25	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N
165	20230703	130841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18920	310	2	1.67	264619250	13964	78.88	18610	19090	18610	24150	13030	18610	18950.10	3.33	0	1025	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1320	153.82	1.85	12	0.20	123.00	10231.00	29200	20221116	-35.21	17750	20220930	6.59	24100	-21.49	20230309	18290	3.44	20230630	29200	-35.21	20221116	17750	6.59	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N
166	20230703	120849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18930	320	2	1.72	252095670	13302	75.14	18610	19090	18610	24150	13030	18610	18951.71	3.33	0	1100	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1321	153.90	1.85	12	0.19	123.00	10231.00	29200	20221116	-35.17	17750	20220930	6.65	24100	-21.45	20230309	18290	3.50	20230630	29200	-35.17	20221116	17750	6.65	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N
167	20230703	110842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18990	380	2	2.04	200932030	10602	59.89	18610	19090	18610	24150	13030	18610	18952.28	3.33	0	1100	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1325	154.39	1.86	12	0.15	123.00	10231.00	29200	20221116	-34.97	17750	20220930	6.99	24100	-21.20	20230309	18290	3.83	20230630	29200	-34.97	20221116	17750	6.99	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N
168	20230703	100830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	390	2	2.10	155488300	8203	46.34	18610	19090	18610	24150	13030	18610	18955.05	3.33	0	372	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1326	154.47	1.86	12	0.12	123.00	10231.00	29200	20221116	-34.93	17750	20220930	7.04	24100	-21.16	20230309	18290	3.88	20230630	29200	-34.93	20221116	17750	7.04	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N
169	20230703	090839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18930	320	2	1.72	26844900	1430	8.08	18610	18930	18610	24150	13030	18610	18772.66	3.33	0	-239	18823	18716	18503	18396	18183	18770	18450	35	5560	500	13020	10	1	6979316	1321	153.90	1.85	12	0.02	123.00	10231.00	29200	20221116	-35.17	17750	20220930	6.65	24100	-21.45	20230309	18290	3.50	20230630	29200	-35.17	20221116	17750	6.65	20220930	4.13	N	288620	500	34 억	232274	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History