KissMeData/082850/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2375	80	2	3.49	48877669405	18344135	4138.67	2580	2825	2325	2980	1610	2295	2664.55	2.42	-301107	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1150	5.20	0.61	12	37.87	457.00	3869.00	4520	20220901	-47.46	1810	20230726	31.22	3450	-31.16	20230214	1810	31.22	20230726	4520	-47.46	20220901	1810	31.22	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
3	20230831	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2375	80	2	3.49	48268471735	18086150	4080.47	2580	2825	2350	2980	1610	2295	2668.81	2.42	-336760	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1150	5.20	0.61	12	37.34	457.00	3869.00	4520	20220901	-47.46	1810	20230726	31.22	3450	-31.16	20230214	1810	31.22	20230726	4520	-47.46	20220901	1810	31.22	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
4	20230831	140935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	355	2	15.47	44815845335	16709002	3769.77	2580	2825	2530	2980	1610	2295	2682.14	2.42	-379160	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1284	5.80	0.68	12	34.50	457.00	3869.00	4520	20220901	-41.37	1810	20230726	46.41	3450	-23.19	20230214	1810	46.41	20230726	4520	-41.37	20220901	1810	46.41	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
5	20230831	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	355	2	15.47	37052224180	13802656	3114.06	2580	2825	2530	2980	1610	2295	2684.43	2.42	-356524	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1284	5.80	0.68	12	28.50	457.00	3869.00	4520	20220901	-41.37	1810	20230726	46.41	3450	-23.19	20230214	1810	46.41	20230726	4520	-41.37	20220901	1810	46.41	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
6	20230831	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2565	270	2	11.76	35279969855	13121659	2960.42	2580	2825	2530	2980	1610	2295	2688.68	2.42	-349567	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1242	5.61	0.66	12	27.09	457.00	3869.00	4520	20220901	-43.25	1810	20230726	41.71	3450	-25.65	20230214	1810	41.71	20230726	4520	-43.25	20220901	1810	41.71	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
7	20230831	111305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	330	2	14.38	33088690965	12272715	2768.88	2580	2825	2555	2980	1610	2295	2696.12	2.42	-332792	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1271	5.74	0.68	12	25.34	457.00	3869.00	4520	20220901	-41.92	1810	20230726	45.03	3450	-23.91	20230214	1810	45.03	20230726	4520	-41.92	20220901	1810	45.03	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
8	20230831	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2670	375	2	16.34	29574487660	10952916	2471.12	2580	2825	2555	2980	1610	2295	2700.15	2.42	-310066	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1293	5.84	0.69	12	22.61	457.00	3869.00	4520	20220901	-40.93	1810	20230726	47.51	3450	-22.61	20230214	1810	47.51	20230726	4520	-40.93	20220901	1810	47.51	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
9	20230831	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2700	405	2	17.65	9903387160	3711642	837.39	2580	2750	2555	2980	1610	2295	2668.20	2.42	-196328	2435	2365	2325	2255	2215	2345	2235	242	685	500	1460	5	1	48436578	1308	5.91	0.70	12	7.66	457.00	3869.00	4520	20220901	-40.27	1810	20230726	49.17	3450	-21.74	20230214	1810	49.17	20230726	4520	-40.27	20220901	1810	49.17	20230726	2.49	N	082850	500	242 억	1172454	N	N	N	N
10	20230830	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2295	-25	5	-1.08	996051325	430693	30.30	2330	2395	2285	3015	1625	2320	2312.68	2.59	-82290	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1112	5.02	0.59	12	0.89	457.00	3869.00	4520	20220901	-49.23	1810	20230726	26.80	3450	-33.48	20230214	1810	26.80	20230726	4520	-49.23	20220901	1810	26.80	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
11	20230830	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2295	-25	5	-1.08	910443435	393402	27.68	2330	2395	2285	3015	1625	2320	2314.28	2.59	-82569	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1112	5.02	0.59	12	0.81	457.00	3869.00	4520	20220901	-49.23	1810	20230726	26.80	3450	-33.48	20230214	1810	26.80	20230726	4520	-49.23	20220901	1810	26.80	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
12	20230830	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2305	-15	5	-0.65	836953025	361435	25.43	2330	2395	2285	3015	1625	2320	2315.64	2.59	-77302	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1116	5.04	0.60	12	0.75	457.00	3869.00	4520	20220901	-49.00	1810	20230726	27.35	3450	-33.19	20230214	1810	27.35	20230726	4520	-49.00	20220901	1810	27.35	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
13	20230830	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2300	-20	5	-0.86	773972735	333989	23.50	2330	2395	2285	3015	1625	2320	2317.36	2.59	-84014	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1114	5.03	0.59	12	0.69	457.00	3869.00	4520	20220901	-49.12	1810	20230726	27.07	3450	-33.33	20230214	1810	27.07	20230726	4520	-49.12	20220901	1810	27.07	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
14	20230830	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2305	-15	5	-0.65	749337925	323246	22.74	2330	2395	2285	3015	1625	2320	2318.17	2.59	-84238	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1116	5.04	0.60	12	0.67	457.00	3869.00	4520	20220901	-49.00	1810	20230726	27.35	3450	-33.19	20230214	1810	27.35	20230726	4520	-49.00	20220901	1810	27.35	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
15	20230830	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2315	-5	5	-0.22	654648320	282129	19.85	2330	2395	2290	3015	1625	2320	2320.39	2.59	-82715	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1121	5.07	0.60	12	0.58	457.00	3869.00	4520	20220901	-48.78	1810	20230726	27.90	3450	-32.90	20230214	1810	27.90	20230726	4520	-48.78	20220901	1810	27.90	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
16	20230830	100931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2305	-15	5	-0.65	514538500	221280	15.57	2330	2395	2295	3015	1625	2320	2325.28	2.59	-66564	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1116	5.04	0.60	12	0.46	457.00	3869.00	4520	20220901	-49.00	1810	20230726	27.35	3450	-33.19	20230214	1810	27.35	20230726	4520	-49.00	20220901	1810	27.35	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
17	20230830	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2315	-5	5	-0.22	200515615	85568	6.02	2330	2395	2310	3015	1625	2320	2343.35	2.59	-41302	2450	2385	2340	2275	2230	2362	2252	242	695	500	1480	5	1	48436578	1121	5.07	0.60	12	0.18	457.00	3869.00	4520	20220901	-48.78	1810	20230726	27.90	3450	-32.90	20230214	1810	27.90	20230726	4520	-48.78	20220901	1810	27.90	20230726	2.49	N	082850	500	242 억	1252610	N	N	N	N
18	20230829	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2320	-110	5	-4.53	3287712690	1406384	19.06	2375	2405	2295	3155	1705	2430	2337.71	2.21	180337	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1124	5.08	0.60	12	2.90	457.00	3869.00	4520	20220901	-48.67	1810	20230726	28.18	3450	-32.75	20230214	1810	28.18	20230726	4520	-48.67	20220901	1810	28.18	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
19	20230829	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2315	-115	5	-4.73	3100636475	1325299	17.96	2375	2405	2295	3155	1705	2430	2339.57	2.21	175777	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1121	5.07	0.60	12	2.74	457.00	3869.00	4520	20220901	-48.78	1810	20230726	27.90	3450	-32.90	20230214	1810	27.90	20230726	4520	-48.78	20220901	1810	27.90	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
20	20230829	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2305	-125	5	-5.14	2878274140	1229089	16.66	2375	2405	2295	3155	1705	2430	2341.79	2.21	177782	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1116	5.04	0.60	12	2.54	457.00	3869.00	4520	20220901	-49.00	1810	20230726	27.35	3450	-33.19	20230214	1810	27.35	20230726	4520	-49.00	20220901	1810	27.35	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
21	20230829	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2340	-90	5	-3.70	2485980970	1060615	14.37	2375	2405	2295	3155	1705	2430	2343.90	2.21	162899	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1133	5.12	0.60	12	2.19	457.00	3869.00	4520	20220901	-48.23	1810	20230726	29.28	3450	-32.17	20230214	1810	29.28	20230726	4520	-48.23	20220901	1810	29.28	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
22	20230829	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2340	-90	5	-3.70	2011872440	855931	11.60	2375	2405	2320	3155	1705	2430	2350.50	2.21	139962	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1133	5.12	0.60	12	1.77	457.00	3869.00	4520	20220901	-48.23	1810	20230726	29.28	3450	-32.17	20230214	1810	29.28	20230726	4520	-48.23	20220901	1810	29.28	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
23	20230829	111509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2345	-85	5	-3.50	1746325625	742497	10.06	2375	2405	2320	3155	1705	2430	2351.95	2.21	128385	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1136	5.13	0.61	12	1.53	457.00	3869.00	4520	20220901	-48.12	1810	20230726	29.56	3450	-32.03	20230214	1810	29.56	20230726	4520	-48.12	20220901	1810	29.56	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
24	20230829	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2345	-85	5	-3.50	1466348770	623586	8.45	2375	2405	2320	3155	1705	2430	2351.46	2.21	107112	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1136	5.13	0.61	12	1.29	457.00	3869.00	4520	20220901	-48.12	1810	20230726	29.56	3450	-32.03	20230214	1810	29.56	20230726	4520	-48.12	20220901	1810	29.56	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
25	20230829	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2365	-65	5	-2.67	548655805	232671	3.15	2375	2405	2320	3155	1705	2430	2358.04	2.21	36592	2843	2636	2323	2116	1803	2740	2220	242	725	500	1550	5	1	48436578	1146	5.18	0.61	12	0.48	457.00	3869.00	4520	20220901	-47.68	1810	20230726	30.66	3450	-31.45	20230214	1810	30.66	20230726	4520	-47.68	20220901	1810	30.66	20230726	2.49	N	082850	500	242 억	1070479	N	N	N	N
26	20230828	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2430	425	2	21.20	16916704230	7195852	4729.88	2010	2530	2010	2605	1405	2005	2350.72	2.23	-12509	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1177	5.32	0.63	12	14.86	457.00	3869.00	4520	20220901	-46.24	1810	20230726	34.25	3450	-29.57	20230214	1810	34.25	20230726	4520	-46.24	20220901	1810	34.25	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
27	20230828	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	445	2	22.19	15341391425	6548131	4304.13	2010	2530	2010	2605	1405	2005	2342.87	2.23	-44478	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1187	5.36	0.63	12	13.52	457.00	3869.00	4520	20220901	-45.80	1810	20230726	35.36	3450	-28.99	20230214	1810	35.36	20230726	4520	-45.80	20220901	1810	35.36	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
28	20230828	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2280	275	2	13.72	9736210155	4241756	2788.13	2010	2450	2010	2605	1405	2005	2295.33	2.23	118004	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1104	4.99	0.59	12	8.76	457.00	3869.00	4520	20220901	-49.56	1810	20230726	25.97	3450	-33.91	20230214	1810	25.97	20230726	4520	-49.56	20220901	1810	25.97	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
29	20230828	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2240	235	2	11.72	8490774570	3690719	2425.93	2010	2450	2010	2605	1405	2005	2300.57	2.23	31654	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1085	4.90	0.58	12	7.62	457.00	3869.00	4520	20220901	-50.44	1810	20230726	23.76	3450	-35.07	20230214	1810	23.76	20230726	4520	-50.44	20220901	1810	23.76	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
30	20230828	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2155	150	2	7.48	946463490	447188	293.94	2010	2165	2010	2605	1405	2005	2116.48	2.23	104956	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1044	4.72	0.56	12	0.92	457.00	3869.00	4520	20220901	-52.32	1810	20230726	19.06	3450	-37.54	20230214	1810	19.06	20230726	4520	-52.32	20220901	1810	19.06	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
31	20230828	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2120	115	2	5.74	761344110	360795	237.15	2010	2165	2010	2605	1405	2005	2110.18	2.23	83499	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1027	4.64	0.55	12	0.74	457.00	3869.00	4520	20220901	-53.10	1810	20230726	17.13	3450	-38.55	20230214	1810	17.13	20230726	4520	-53.10	20220901	1810	17.13	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
32	20230828	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2110	105	2	5.24	563660345	267392	175.76	2010	2165	2010	2605	1405	2005	2107.99	2.23	57957	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	1022	4.62	0.55	12	0.55	457.00	3869.00	4520	20220901	-53.32	1810	20230726	16.57	3450	-38.84	20230214	1810	16.57	20230726	4520	-53.32	20220901	1810	16.57	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
33	20230828	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2030	25	2	1.25	25820805	12800	8.41	2010	2035	2010	2605	1405	2005	2017.25	2.23	587	2135	2070	2035	1970	1935	2052	1952	242	600	500	1280	5	1	48436578	983	4.44	0.52	12	0.03	457.00	3869.00	4520	20220901	-55.09	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	4520	-55.09	20220901	1810	12.15	20230726	2.55	N	082850	500	242 억	1078294	N	N	N	N
34	20230825	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2005	-30	5	-1.47	303963245	149583	63.49	2040	2100	2000	2645	1425	2035	2032.17	2.27	-23292	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	971	4.39	0.52	12	0.31	457.00	3869.00	4520	20220901	-55.64	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	4520	-55.64	20220901	1810	10.77	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
35	20230825	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2030	-5	5	-0.25	287262250	141259	59.96	2040	2100	2000	2645	1425	2035	2033.59	2.27	-22718	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	983	4.44	0.52	12	0.29	457.00	3869.00	4520	20220901	-55.09	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	4520	-55.09	20220901	1810	12.15	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
36	20230825	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2010	-25	5	-1.23	272172445	133766	56.78	2040	2100	2000	2645	1425	2035	2034.69	2.27	-22122	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	974	4.40	0.52	12	0.28	457.00	3869.00	4520	20220901	-55.53	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4520	-55.53	20220901	1810	11.05	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
37	20230825	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2015	-20	5	-0.98	256429405	125920	53.45	2040	2100	2000	2645	1425	2035	2036.45	2.27	-22462	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	976	4.41	0.52	12	0.26	457.00	3869.00	4520	20220901	-55.42	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4520	-55.42	20220901	1810	11.33	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
38	20230825	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2015	-20	5	-0.98	219998445	107789	45.75	2040	2100	2005	2645	1425	2035	2041.01	2.27	-21579	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	976	4.41	0.52	12	0.22	457.00	3869.00	4520	20220901	-55.42	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4520	-55.42	20220901	1810	11.33	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
39	20230825	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2030	-5	5	-0.25	182770255	89374	37.94	2040	2100	2010	2645	1425	2035	2045.00	2.27	-15632	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	983	4.44	0.52	12	0.18	457.00	3869.00	4520	20220901	-55.09	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	4520	-55.09	20220901	1810	12.15	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
40	20230825	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2020	-15	5	-0.74	150536325	73397	31.15	2040	2100	2010	2645	1425	2035	2050.99	2.27	-8279	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	978	4.42	0.52	12	0.15	457.00	3869.00	4520	20220901	-55.31	1810	20230726	11.60	3450	-41.45	20230214	1810	11.60	20230726	4520	-55.31	20220901	1810	11.60	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
41	20230825	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2070	35	2	1.72	68567320	33154	14.07	2040	2100	2040	2645	1425	2035	2068.15	2.27	5454	2105	2070	2035	2000	1965	2087	2017	242	610	500	1300	5	1	48436578	1003	4.53	0.54	12	0.07	457.00	3869.00	4520	20220901	-54.20	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	4520	-54.20	20220901	1810	14.36	20230726	2.47	N	082850	500	242 억	1101354	N	N	N	N
42	20230824	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2035	37	2	1.85	479793885	234892	11.06	2000	2070	2000	2595	1399	1998	2042.62	2.16	54983	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	986	4.45	0.53	12	0.48	457.00	3869.00	4520	20220901	-54.98	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	4520	-54.98	20220901	1810	12.43	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
43	20230824	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2040	42	2	2.10	460916820	225594	10.62	2000	2070	2000	2595	1399	1998	2043.13	2.16	52871	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	988	4.46	0.53	12	0.47	457.00	3869.00	4520	20220901	-54.87	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	4520	-54.87	20220901	1810	12.71	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
44	20230824	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2050	52	2	2.60	404939485	198060	9.32	2000	2070	2000	2595	1399	1998	2044.53	2.16	47100	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	993	4.49	0.53	12	0.41	457.00	3869.00	4520	20220901	-54.65	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4520	-54.65	20220901	1810	13.26	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
45	20230824	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2045	47	2	2.35	380176290	185964	8.75	2000	2070	2000	2595	1399	1998	2044.35	2.16	45677	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	991	4.47	0.53	12	0.38	457.00	3869.00	4520	20220901	-54.76	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4520	-54.76	20220901	1810	12.98	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
46	20230824	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2060	62	2	3.10	360607225	176415	8.30	2000	2070	2000	2595	1399	1998	2044.08	2.16	44241	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	998	4.51	0.53	12	0.36	457.00	3869.00	4520	20220901	-54.42	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4520	-54.42	20220901	1810	13.81	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
47	20230824	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2070	72	2	3.60	317481420	155511	7.32	2000	2070	2000	2595	1399	1998	2041.54	2.16	41416	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	1003	4.53	0.54	12	0.32	457.00	3869.00	4520	20220901	-54.20	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	4520	-54.20	20220901	1810	14.36	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
48	20230824	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2040	42	2	2.10	174991840	86176	4.06	2000	2055	2000	2595	1399	1998	2030.63	2.16	31607	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	988	4.46	0.53	12	0.18	457.00	3869.00	4520	20220901	-54.87	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	4520	-54.87	20220901	1810	12.71	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
49	20230824	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2025	27	2	1.35	37599545	18663	0.88	2000	2045	2000	2595	1399	1998	2014.66	2.16	3469	2391	2194	2078	1881	1765	2293	1980	242	597	500	1270	5	1	48436578	981	4.43	0.52	12	0.04	457.00	3869.00	4520	20220901	-55.20	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	4520	-55.20	20220901	1810	11.88	20230726	2.41	N	082850	500	242 억	1046367	N	N	N	N
50	20230823	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1998	21	2	1.06	4523247938	2121078	1436.55	1963	2275	1962	2570	1384	1977	2132.53	2.58	-202462	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	1	1	48436578	968	4.37	0.52	12	4.38	457.00	3869.00	4520	20220901	-55.80	1810	20230726	10.39	3450	-42.09	20230214	1810	10.39	20230726	4520	-55.80	20220901	1810	10.39	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
51	20230823	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2005	28	2	1.42	4457356193	2088134	1414.24	1963	2275	1962	2570	1384	1977	2134.61	2.58	-205609	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	5	1	48436578	971	4.39	0.52	12	4.31	457.00	3869.00	4520	20220901	-55.64	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	4520	-55.64	20220901	1810	10.77	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
52	20230823	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2010	33	2	1.67	4296901593	2008028	1359.98	1963	2275	1962	2570	1384	1977	2139.86	2.58	-214770	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	5	1	48436578	974	4.40	0.52	12	4.15	457.00	3869.00	4520	20220901	-55.53	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4520	-55.53	20220901	1810	11.05	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
53	20230823	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2015	38	2	1.92	3964377378	1842923	1248.16	1963	2275	1962	2570	1384	1977	2151.14	2.58	-234296	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	5	1	48436578	976	4.41	0.52	12	3.80	457.00	3869.00	4520	20220901	-55.42	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4520	-55.42	20220901	1810	11.33	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
54	20230823	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1981	4	2	0.20	62535432	31721	21.48	1963	1999	1962	2570	1384	1977	1971.42	2.58	-3983	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	1	1	48436578	960	4.33	0.51	12	0.07	457.00	3869.00	4520	20220901	-56.17	1810	20230726	9.45	3450	-42.58	20230214	1810	9.45	20230726	4520	-56.17	20220901	1810	9.45	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
55	20230823	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1969	-8	5	-0.40	42425273	21554	14.60	1963	1999	1962	2570	1384	1977	1968.32	2.58	-2354	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	1	1	48436578	954	4.31	0.51	12	0.04	457.00	3869.00	4520	20220901	-56.44	1810	20230726	8.78	3450	-42.93	20230214	1810	8.78	20230726	4520	-56.44	20220901	1810	8.78	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
56	20230823	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1970	-7	5	-0.35	34246446	17404	11.79	1963	1999	1962	2570	1384	1977	1967.73	2.58	-3377	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	1	1	48436578	954	4.31	0.51	12	0.04	457.00	3869.00	4520	20220901	-56.42	1810	20230726	8.84	3450	-42.90	20230214	1810	8.84	20230726	4520	-56.42	20220901	1810	8.84	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
57	20230823	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1963	-14	5	-0.71	13340275	6783	4.59	1963	1999	1962	2570	1384	1977	1966.72	2.58	-2955	2097	2037	2005	1945	1913	2021	1929	242	593	500	1260	1	1	48436578	951	4.30	0.51	12	0.01	457.00	3869.00	4520	20220901	-56.57	1810	20230726	8.45	3450	-43.10	20230214	1810	8.45	20230726	4520	-56.57	20220901	1810	8.45	20230726	2.44	N	082850	500	242 억	1248803	N	N	N	N
58	20230822	160630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1977	-43	5	-2.13	291332686	146247	321.17	1999	2065	1973	2625	1415	2020	1992.06	2.74	-76033	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	958	4.33	0.51	12	0.30	457.00	3869.00	4520	20220901	-56.26	1810	20230726	9.23	3450	-42.70	20230214	1810	9.23	20230726	4520	-56.26	20220901	1810	9.23	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
59	20230822	150632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1976	-44	5	-2.18	288188805	144657	317.68	1999	2065	1973	2625	1415	2020	1992.22	2.74	-75441	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	957	4.32	0.51	12	0.30	457.00	3869.00	4520	20220901	-56.28	1810	20230726	9.17	3450	-42.72	20230214	1810	9.17	20230726	4520	-56.28	20220901	1810	9.17	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
60	20230822	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1982	-38	5	-1.88	257947420	129359	284.09	1999	2065	1979	2625	1415	2020	1994.04	2.74	-66441	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	960	4.34	0.51	12	0.27	457.00	3869.00	4520	20220901	-56.15	1810	20230726	9.50	3450	-42.55	20230214	1810	9.50	20230726	4520	-56.15	20220901	1810	9.50	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
61	20230822	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1984	-36	5	-1.78	199832816	100054	219.73	1999	2065	1981	2625	1415	2020	1997.25	2.74	-45122	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	961	4.34	0.51	12	0.21	457.00	3869.00	4520	20220901	-56.11	1810	20230726	9.61	3450	-42.49	20230214	1810	9.61	20230726	4520	-56.11	20220901	1810	9.61	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
62	20230822	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1988	-32	5	-1.58	172968575	86529	190.03	1999	2065	1984	2625	1415	2020	1998.97	2.74	-33131	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	963	4.35	0.51	12	0.18	457.00	3869.00	4520	20220901	-56.02	1810	20230726	9.83	3450	-42.38	20230214	1810	9.83	20230726	4520	-56.02	20220901	1810	9.83	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
63	20230822	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1996	-24	5	-1.19	154497179	77232	169.61	1999	2065	1984	2625	1415	2020	2000.43	2.74	-27905	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	967	4.37	0.52	12	0.16	457.00	3869.00	4520	20220901	-55.84	1810	20230726	10.28	3450	-42.14	20230214	1810	10.28	20230726	4520	-55.84	20220901	1810	10.28	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
64	20230822	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1990	-30	5	-1.49	88759549	44492	97.71	1999	2020	1984	2625	1415	2020	1994.96	2.74	-22935	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	1	1	48436578	964	4.35	0.51	12	0.09	457.00	3869.00	4520	20220901	-55.97	1810	20230726	9.94	3450	-42.32	20230214	1810	9.94	20230726	4520	-55.97	20220901	1810	9.94	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
65	20230822	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2000	-20	5	-0.99	17186432	8582	18.85	1999	2020	1999	2625	1415	2020	2002.61	2.74	281	2062	2040	2018	1996	1974	2030	1986	242	605	500	1290	5	1	48436578	969	4.38	0.52	12	0.02	457.00	3869.00	4520	20220901	-55.75	1810	20230726	10.50	3450	-42.03	20230214	1810	10.50	20230726	4520	-55.75	20220901	1810	10.50	20230726	2.50	N	082850	500	242 억	1324837	N	N	N	N
66	20230821	160626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2020	20	2	1.00	92080841	45535	49.07	2035	2040	1996	2600	1400	2000	2022.20	2.71	14255	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	978	4.42	0.52	12	0.09	457.00	3869.00	4520	20220901	-55.31	1810	20230726	11.60	3450	-41.45	20230214	1810	11.60	20230726	4520	-55.31	20220901	1810	11.60	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
67	20230821	150632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2020	20	2	1.00	86444556	42744	46.06	2035	2040	1996	2600	1400	2000	2022.38	2.71	14165	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	978	4.42	0.52	12	0.09	457.00	3869.00	4520	20220901	-55.31	1810	20230726	11.60	3450	-41.45	20230214	1810	11.60	20230726	4520	-55.31	20220901	1810	11.60	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
68	20230821	140629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2025	25	2	1.25	69782236	34460	37.14	2035	2040	1996	2600	1400	2000	2025.02	2.71	13055	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	981	4.43	0.52	12	0.07	457.00	3869.00	4520	20220901	-55.20	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	4520	-55.20	20220901	1810	11.88	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
69	20230821	130634	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2025	25	2	1.25	65641921	32406	34.92	2035	2040	1996	2600	1400	2000	2025.61	2.71	11867	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	981	4.43	0.52	12	0.07	457.00	3869.00	4520	20220901	-55.20	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	4520	-55.20	20220901	1810	11.88	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
70	20230821	120632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2015	15	2	0.75	49390206	24359	26.25	2035	2040	1996	2600	1400	2000	2027.60	2.71	10389	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	976	4.41	0.52	12	0.05	457.00	3869.00	4520	20220901	-55.42	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4520	-55.42	20220901	1810	11.33	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
71	20230821	110628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2030	30	2	1.50	42963651	21179	22.82	2035	2040	1996	2600	1400	2000	2028.60	2.71	9315	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	983	4.44	0.52	12	0.04	457.00	3869.00	4520	20220901	-55.09	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	4520	-55.09	20220901	1810	12.15	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
72	20230821	100628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2040	40	2	2.00	34510511	17017	18.34	2035	2040	1996	2600	1400	2000	2028.00	2.71	7567	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	988	4.46	0.53	12	0.04	457.00	3869.00	4520	20220901	-54.87	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	4520	-54.87	20220901	1810	12.71	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
73	20230821	090634	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2005	5	2	0.25	10451895	5144	5.54	2035	2035	2005	2600	1400	2000	2031.86	2.71	-495	2049	2024	1990	1965	1931	2037	1978	242	600	500	1280	5	1	48436578	971	4.39	0.52	12	0.01	457.00	3869.00	4520	20220901	-55.64	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	4520	-55.64	20220901	1810	10.77	20230726	2.54	N	082850	500	242 억	1310581	N	N	N	N
74	20230818	160629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2000	0	3	0.00	184919994	92691	54.15	1956	2015	1956	2600	1400	2000	1995.02	2.67	19004	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	5	1	48436578	969	4.38	0.52	12	0.19	457.00	3869.00	4575	20220817	-56.28	1810	20230726	10.50	3450	-42.03	20230214	1810	10.50	20230726	4520	-55.75	20220901	1810	10.50	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
75	20230818	150621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2005	5	2	0.25	177194271	88830	51.89	1956	2015	1956	2600	1400	2000	1994.76	2.67	18532	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	5	1	48436578	971	4.39	0.52	12	0.18	457.00	3869.00	4575	20220817	-56.17	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	4520	-55.64	20220901	1810	10.77	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
76	20230818	140627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2010	10	2	0.50	137783477	69139	40.39	1956	2015	1956	2600	1400	2000	1992.85	2.67	13041	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	5	1	48436578	974	4.40	0.52	12	0.14	457.00	3869.00	4575	20220817	-56.07	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4520	-55.53	20220901	1810	11.05	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
77	20230818	130622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2015	15	2	0.75	100810205	50671	29.60	1956	2015	1956	2600	1400	2000	1989.50	2.67	3984	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	5	1	48436578	976	4.41	0.52	12	0.10	457.00	3869.00	4575	20220817	-55.96	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4520	-55.42	20220901	1810	11.33	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
78	20230818	120633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2010	10	2	0.50	82681685	41618	24.31	1956	2010	1956	2600	1400	2000	1986.68	2.67	1673	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	5	1	48436578	974	4.40	0.52	12	0.09	457.00	3869.00	4575	20220817	-56.07	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4520	-55.53	20220901	1810	11.05	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
79	20230818	110626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2005	5	2	0.25	66181577	33376	19.50	1956	2010	1956	2600	1400	2000	1982.91	2.67	-4213	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	5	1	48436578	971	4.39	0.52	12	0.07	457.00	3869.00	4575	20220817	-56.17	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	4520	-55.64	20220901	1810	10.77	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
80	20230818	100627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1988	-12	5	-0.60	50402540	25477	14.88	1956	2010	1956	2600	1400	2000	1978.35	2.67	-6857	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	1	1	48436578	963	4.35	0.51	12	0.05	457.00	3869.00	4575	20220817	-56.55	1810	20230726	9.83	3450	-42.38	20230214	1810	9.83	20230726	4520	-56.02	20220901	1810	9.83	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
81	20230818	090629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1978	-22	5	-1.10	21478543	10932	6.39	1956	1980	1956	2600	1400	2000	1964.74	2.67	1237	2086	2042	1981	1937	1876	2012	1907	242	600	500	1280	1	1	48436578	958	4.33	0.51	12	0.02	457.00	3869.00	4575	20220817	-56.77	1810	20230726	9.28	3450	-42.67	20230214	1810	9.28	20230726	4520	-56.24	20220901	1810	9.28	20230726	2.69	N	082850	500	242 억	1291578	N	N	N	N
82	20230817	160627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2000	13	2	0.65	338694614	171043	63.94	2010	2025	1920	2580	1391	1987	1980.17	2.70	-13584	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	5	1	48436578	969	4.38	0.52	12	0.35	457.00	3869.00	4575	20220817	-56.28	1810	20230726	10.50	3450	-42.03	20230214	1810	10.50	20230726	4575	-56.28	20220817	1810	10.50	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
83	20230817	150632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2010	23	2	1.16	325129989	164265	61.40	2010	2025	1920	2580	1391	1987	1979.30	2.70	-14802	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	5	1	48436578	974	4.40	0.52	12	0.34	457.00	3869.00	4575	20220817	-56.07	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4575	-56.07	20220817	1810	11.05	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
84	20230817	140626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2010	23	2	1.16	297842149	150662	56.32	2010	2025	1920	2580	1391	1987	1976.89	2.70	-18178	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	5	1	48436578	974	4.40	0.52	12	0.31	457.00	3869.00	4575	20220817	-56.07	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4575	-56.07	20220817	1810	11.05	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
85	20230817	130624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2000	13	2	0.65	256261310	129952	48.58	2010	2025	1920	2580	1391	1987	1971.97	2.70	-23744	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	5	1	48436578	969	4.38	0.52	12	0.27	457.00	3869.00	4575	20220817	-56.28	1810	20230726	10.50	3450	-42.03	20230214	1810	10.50	20230726	4575	-56.28	20220817	1810	10.50	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
86	20230817	120627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1975	-12	5	-0.60	202399289	102891	38.46	2010	2025	1920	2580	1391	1987	1967.12	2.70	-28880	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	1	1	48436578	957	4.32	0.51	12	0.21	457.00	3869.00	4575	20220817	-56.83	1810	20230726	9.12	3450	-42.75	20230214	1810	9.12	20230726	4575	-56.83	20220817	1810	9.12	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
87	20230817	110625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1985	-2	5	-0.10	186144479	94676	35.39	2010	2025	1920	2580	1391	1987	1966.12	2.70	-27302	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	1	1	48436578	961	4.34	0.51	12	0.20	457.00	3869.00	4575	20220817	-56.61	1810	20230726	9.67	3450	-42.46	20230214	1810	9.67	20230726	4575	-56.61	20220817	1810	9.67	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
88	20230817	100623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1952	-35	5	-1.76	119277450	60371	22.57	2010	2025	1929	2580	1391	1987	1975.74	2.70	-19703	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	1	1	48436578	945	4.27	0.50	12	0.12	457.00	3869.00	4575	20220817	-57.33	1810	20230726	7.85	3450	-43.42	20230214	1810	7.85	20230726	4575	-57.33	20220817	1810	7.85	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
89	20230817	090622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1998	11	2	0.55	32594796	16204	6.06	2010	2025	1995	2580	1391	1987	2011.53	2.70	-3228	2161	2074	2023	1936	1885	2117	1979	242	594	500	1270	1	1	48436578	968	4.37	0.52	12	0.03	457.00	3869.00	4575	20220817	-56.33	1810	20230726	10.39	3450	-42.09	20230214	1810	10.39	20230726	4575	-56.33	20220817	1810	10.39	20230726	2.66	N	082850	500	242 억	1305452	N	N	N	N
90	20230816	160625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1987	-63	5	-3.07	530370016	266889	260.06	1972	2110	1972	2665	1435	2050	1987.23	2.65	19332	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	1	1	48436578	962	4.35	0.51	12	0.55	457.00	3869.00	4820	20220812	-58.78	1810	20230726	9.78	3450	-42.41	20230214	1810	9.78	20230726	4575	-56.57	20220817	1810	9.78	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
91	20230816	150626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1977	-73	5	-3.56	507041727	255143	248.61	1972	2110	1972	2665	1435	2050	1987.28	2.65	19592	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	1	1	48436578	958	4.33	0.51	12	0.53	457.00	3869.00	4820	20220812	-58.98	1810	20230726	9.23	3450	-42.70	20230214	1810	9.23	20230726	4575	-56.79	20220817	1810	9.23	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
92	20230816	140624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1980	-70	5	-3.41	488052417	245552	239.27	1972	2110	1972	2665	1435	2050	1987.57	2.65	20805	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	1	1	48436578	959	4.33	0.51	12	0.51	457.00	3869.00	4820	20220812	-58.92	1810	20230726	9.39	3450	-42.61	20230214	1810	9.39	20230726	4575	-56.72	20220817	1810	9.39	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
93	20230816	130624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1987	-63	5	-3.07	431889878	217223	211.66	1972	2110	1972	2665	1435	2050	1988.23	2.65	25818	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	1	1	48436578	962	4.35	0.51	12	0.45	457.00	3869.00	4820	20220812	-58.78	1810	20230726	9.78	3450	-42.41	20230214	1810	9.78	20230726	4575	-56.57	20220817	1810	9.78	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
94	20230816	120633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1989	-61	5	-2.98	364738991	183388	178.69	1972	2110	1972	2665	1435	2050	1988.89	2.65	18993	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	1	1	48436578	963	4.35	0.51	12	0.38	457.00	3869.00	4820	20220812	-58.73	1810	20230726	9.89	3450	-42.35	20230214	1810	9.89	20230726	4575	-56.52	20220817	1810	9.89	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
95	20230816	110628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2005	-45	5	-2.20	309272318	155467	151.49	1972	2110	1972	2665	1435	2050	1989.31	2.65	27754	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	5	1	48436578	971	4.39	0.52	12	0.32	457.00	3869.00	4820	20220812	-58.40	1810	20230726	10.77	3450	-41.88	20230214	1810	10.77	20230726	4575	-56.17	20220817	1810	10.77	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
96	20230816	100626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1987	-63	5	-3.07	261890277	131735	128.36	1972	2110	1972	2665	1435	2050	1988.01	2.65	13458	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	1	1	48436578	962	4.35	0.51	12	0.27	457.00	3869.00	4820	20220812	-58.78	1810	20230726	9.78	3450	-42.41	20230214	1810	9.78	20230726	4575	-56.57	20220817	1810	9.78	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
97	20230816	090623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2015	-35	5	-1.71	160264020	80707	78.64	1972	2110	1972	2665	1435	2050	1985.75	2.65	9526	2143	2096	2073	2026	2003	2085	2015	242	615	500	1310	5	1	48436578	976	4.41	0.52	12	0.17	457.00	3869.00	4820	20220812	-58.20	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4575	-55.96	20220817	1810	11.33	20230726	2.68	N	082850	500	242 억	1285801	N	N	N	N
98	20230814	160618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-80	5	-3.76	210254135	101597	48.87	2105	2120	2050	2765	1495	2130	2069.73	2.65	53	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	993	4.49	0.53	12	0.21	457.00	3869.00	4820	20220812	-57.47	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4575	-55.19	20220817	1810	13.26	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
99	20230814	150616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	-70	5	-3.29	193473630	93422	44.94	2105	2120	2050	2765	1495	2130	2070.96	2.65	1588	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	998	4.51	0.53	12	0.19	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4575	-54.97	20220817	1810	13.81	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
100	20230814	140618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	-70	5	-3.29	175609090	84748	40.76	2105	2120	2050	2765	1495	2130	2072.13	2.65	2106	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	998	4.51	0.53	12	0.17	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4575	-54.97	20220817	1810	13.81	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
101	20230814	130613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	-65	5	-3.05	161199455	77748	37.40	2105	2120	2050	2765	1495	2130	2073.36	2.65	4201	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	1000	4.52	0.53	12	0.16	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4575	-54.86	20220817	1810	14.09	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
102	20230814	120615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	-70	5	-3.29	151124405	72873	35.05	2105	2120	2050	2765	1495	2130	2073.81	2.65	4751	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	998	4.51	0.53	12	0.15	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4575	-54.97	20220817	1810	13.81	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
103	20230814	110613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2055	-75	5	-3.52	104844520	50360	24.22	2105	2120	2055	2765	1495	2130	2081.90	2.65	-15425	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	995	4.50	0.53	12	0.10	457.00	3869.00	4820	20220812	-57.37	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	4575	-55.08	20220817	1810	13.54	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
104	20230814	100613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	-65	5	-3.05	85634770	41060	19.75	2105	2120	2060	2765	1495	2130	2085.60	2.65	-14413	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	1000	4.52	0.53	12	0.08	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4575	-54.86	20220817	1810	14.09	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
105	20230814	090613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	-40	5	-1.88	15224425	7237	3.48	2105	2120	2090	2765	1495	2130	2103.69	2.65	-26	2236	2182	2141	2087	2046	2210	2115	242	635	500	1360	5	1	48436578	1012	4.57	0.54	12	0.01	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4575	-54.32	20220817	1810	15.47	20230726	2.66	N	082850	500	242 억	1285752	N	N	N	N
106	20230811	160613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2130	30	2	1.43	445101955	206808	211.14	2120	2195	2100	2730	1470	2100	2152.28	2.63	10750	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1032	4.66	0.55	12	0.43	457.00	3869.00	4820	20220812	-55.81	1810	20230726	17.68	3450	-38.26	20230214	1810	17.68	20230726	4820	-55.81	20220812	1810	17.68	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
107	20230811	150609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2130	30	2	1.43	422963080	196410	200.52	2120	2195	2100	2730	1470	2100	2153.47	2.63	10543	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1032	4.66	0.55	12	0.41	457.00	3869.00	4820	20220812	-55.81	1810	20230726	17.68	3450	-38.26	20230214	1810	17.68	20230726	4820	-55.81	20220812	1810	17.68	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
108	20230811	140610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2145	45	2	2.14	374244095	173664	177.30	2120	2195	2100	2730	1470	2100	2154.99	2.63	22109	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1039	4.69	0.55	12	0.36	457.00	3869.00	4820	20220812	-55.50	1810	20230726	18.51	3450	-37.83	20230214	1810	18.51	20230726	4820	-55.50	20220812	1810	18.51	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
109	20230811	130606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	60	2	2.86	344730615	159930	163.28	2120	2195	2100	2730	1470	2100	2155.51	2.63	24538	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1046	4.73	0.56	12	0.33	457.00	3869.00	4820	20220812	-55.19	1810	20230726	19.34	3450	-37.39	20230214	1810	19.34	20230726	4820	-55.19	20220812	1810	19.34	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
110	20230811	120604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	65	2	3.10	335315655	155572	158.83	2120	2195	2100	2730	1470	2100	2155.37	2.63	25971	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1049	4.74	0.56	12	0.32	457.00	3869.00	4820	20220812	-55.08	1810	20230726	19.61	3450	-37.25	20230214	1810	19.61	20230726	4820	-55.08	20220812	1810	19.61	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
111	20230811	110603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	60	2	2.86	303664830	140917	143.87	2120	2195	2100	2730	1470	2100	2154.92	2.63	27853	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1046	4.73	0.56	12	0.29	457.00	3869.00	4820	20220812	-55.19	1810	20230726	19.34	3450	-37.39	20230214	1810	19.34	20230726	4820	-55.19	20220812	1810	19.34	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
112	20230811	100601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	70	2	3.33	262297130	121829	124.38	2120	2195	2100	2730	1470	2100	2152.99	2.63	34750	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1051	4.75	0.56	12	0.25	457.00	3869.00	4820	20220812	-54.98	1810	20230726	19.89	3450	-37.10	20230214	1810	19.89	20230726	4820	-54.98	20220812	1810	19.89	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
113	20230811	090609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2110	10	2	0.48	25533150	12089	12.34	2120	2120	2100	2730	1470	2100	2112.10	2.63	-5083	2140	2120	2100	2080	2060	2130	2090	242	630	500	1340	5	1	48436578	1022	4.62	0.55	12	0.02	457.00	3869.00	4820	20220812	-56.22	1810	20230726	16.57	3450	-38.84	20230214	1810	16.57	20230726	4820	-56.22	20220812	1810	16.57	20230726	2.71	N	082850	500	242 억	1275177	N	N	N	N
114	20230810	160603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	10	2	0.48	200720345	95876	71.44	2090	2120	2080	2715	1465	2090	2093.54	2.65	-9767	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1017	4.60	0.54	12	0.20	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
115	20230810	150601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	0	3	0.00	176771390	84461	62.94	2090	2120	2080	2715	1465	2090	2092.94	2.65	-10052	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1012	4.57	0.54	12	0.17	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
116	20230810	140600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2085	-5	5	-0.24	148606520	70940	52.86	2090	2120	2080	2715	1465	2090	2094.82	2.65	-5192	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1010	4.56	0.54	12	0.15	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
117	20230810	130556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	0	3	0.00	133763345	63819	47.56	2090	2120	2080	2715	1465	2090	2095.98	2.65	-4395	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1012	4.57	0.54	12	0.13	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
118	20230810	120604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2105	15	2	0.72	109974715	52453	39.09	2090	2120	2080	2715	1465	2090	2096.63	2.65	-1911	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1020	4.61	0.54	12	0.11	457.00	3869.00	4820	20220812	-56.33	1810	20230726	16.30	3450	-38.99	20230214	1810	16.30	20230726	4820	-56.33	20220812	1810	16.30	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
119	20230810	110605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2105	15	2	0.72	100814255	48091	35.84	2090	2120	2080	2715	1465	2090	2096.32	2.65	-1307	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1020	4.61	0.54	12	0.10	457.00	3869.00	4820	20220812	-56.33	1810	20230726	16.30	3450	-38.99	20230214	1810	16.30	20230726	4820	-56.33	20220812	1810	16.30	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
120	20230810	100603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2085	-5	5	-0.24	52440050	25010	18.64	2090	2120	2080	2715	1465	2090	2096.76	2.65	-6796	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1010	4.56	0.54	12	0.05	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
121	20230810	090609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2110	20	2	0.96	16170450	7684	5.73	2090	2120	2090	2715	1465	2090	2104.43	2.65	-2071	2183	2136	2078	2031	1973	2160	2055	242	625	500	1330	5	1	48436578	1022	4.62	0.55	12	0.02	457.00	3869.00	4820	20220812	-56.22	1810	20230726	16.57	3450	-38.84	20230214	1810	16.57	20230726	4820	-56.22	20220812	1810	16.57	20230726	2.65	N	082850	500	242 억	1284762	N	N	N	N
122	20230809	160601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	80	2	3.98	280925860	134099	121.54	2035	2125	2020	2610	1410	2010	2094.91	2.53	57236	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1012	4.57	0.54	12	0.28	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
123	20230809	150554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	90	2	4.48	269608840	128695	116.64	2035	2125	2020	2610	1410	2010	2094.94	2.53	55807	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1017	4.60	0.54	12	0.27	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
124	20230809	140554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2115	105	2	5.22	263175050	125631	113.86	2035	2125	2020	2610	1410	2010	2094.83	2.53	54143	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1024	4.63	0.55	12	0.26	457.00	3869.00	4820	20220812	-56.12	1810	20230726	16.85	3450	-38.70	20230214	1810	16.85	20230726	4820	-56.12	20220812	1810	16.85	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
125	20230809	130606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2095	85	2	4.23	159980825	76708	69.52	2035	2105	2020	2610	1410	2010	2085.58	2.53	33346	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1015	4.58	0.54	12	0.16	457.00	3869.00	4820	20220812	-56.54	1810	20230726	15.75	3450	-39.28	20230214	1810	15.75	20230726	4820	-56.54	20220812	1810	15.75	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
126	20230809	120603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2095	85	2	4.23	134442280	64486	58.44	2035	2105	2020	2610	1410	2010	2084.83	2.53	22131	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1015	4.58	0.54	12	0.13	457.00	3869.00	4820	20220812	-56.54	1810	20230726	15.75	3450	-39.28	20230214	1810	15.75	20230726	4820	-56.54	20220812	1810	15.75	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
127	20230809	110603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2095	85	2	4.23	100930540	48468	43.93	2035	2105	2020	2610	1410	2010	2082.42	2.53	12552	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1015	4.58	0.54	12	0.10	457.00	3869.00	4820	20220812	-56.54	1810	20230726	15.75	3450	-39.28	20230214	1810	15.75	20230726	4820	-56.54	20220812	1810	15.75	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
128	20230809	100553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	80	2	3.98	38723075	18803	17.04	2035	2090	2020	2610	1410	2010	2059.41	2.53	6045	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	1012	4.57	0.54	12	0.04	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
129	20230809	090555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2025	15	2	0.75	2641805	1301	1.18	2035	2040	2025	2610	1410	2010	2030.60	2.53	436	2133	2071	2038	1976	1943	2055	1960	242	600	500	1280	5	1	48436578	981	4.43	0.52	12	0.00	457.00	3869.00	4820	20220812	-57.99	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	4820	-57.99	20220812	1810	11.88	20230726	2.59	N	082850	500	242 억	1224708	N	N	N	N
130	20230808	160607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2010	-75	5	-3.60	221377915	108664	89.85	2065	2100	2005	2710	1460	2085	2037.44	2.63	-49859	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	974	4.40	0.52	12	0.22	457.00	3869.00	4820	20220812	-58.30	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4820	-58.30	20220812	1810	11.05	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
131	20230808	150600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2015	-70	5	-3.36	201417900	98718	81.62	2065	2100	2005	2710	1460	2085	2040.34	2.63	-43929	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	976	4.41	0.52	12	0.20	457.00	3869.00	4820	20220812	-58.20	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4820	-58.20	20220812	1810	11.33	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
132	20230808	140556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2020	-65	5	-3.12	141333315	68887	56.96	2065	2100	2015	2710	1460	2085	2051.67	2.63	-25514	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	978	4.42	0.52	12	0.14	457.00	3869.00	4820	20220812	-58.09	1810	20230726	11.60	3450	-41.45	20230214	1810	11.60	20230726	4820	-58.09	20220812	1810	11.60	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
133	20230808	130550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2045	-40	5	-1.92	116832300	56785	46.95	2065	2100	2030	2710	1460	2085	2057.45	2.63	-18422	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	991	4.47	0.53	12	0.12	457.00	3869.00	4820	20220812	-57.57	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4820	-57.57	20220812	1810	12.98	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
134	20230808	120556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2040	-45	5	-2.16	84954845	41097	33.98	2065	2100	2035	2710	1460	2085	2067.18	2.63	-14553	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	988	4.46	0.53	12	0.08	457.00	3869.00	4820	20220812	-57.68	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	4820	-57.68	20220812	1810	12.71	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
135	20230808	110548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2045	-40	5	-1.92	71740365	34622	28.63	2065	2100	2045	2710	1460	2085	2072.10	2.63	-11714	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	991	4.47	0.53	12	0.07	457.00	3869.00	4820	20220812	-57.57	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4820	-57.57	20220812	1810	12.98	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
136	20230808	100558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2085	0	3	0.00	31351965	15065	12.46	2065	2100	2065	2710	1460	2085	2081.11	2.63	-905	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	1010	4.56	0.54	12	0.03	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
137	20230808	090558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	15	2	0.72	10277600	4962	4.10	2065	2100	2065	2710	1460	2085	2071.26	2.63	2211	2181	2132	2066	2017	1951	2157	2042	242	625	500	1330	5	1	48436578	1017	4.60	0.54	12	0.01	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.59	N	082850	500	242 억	1274704	N	N	N	N
138	20230807	160555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2085	35	2	1.71	242288295	117121	135.58	2050	2115	2000	2665	1435	2050	2068.70	2.59	18497	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	1010	4.56	0.54	12	0.24	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
139	20230807	150554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	40	2	1.95	229780385	111108	128.62	2050	2115	2000	2665	1435	2050	2068.08	2.59	17243	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	1012	4.57	0.54	12	0.23	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
140	20230807	140556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2075	25	2	1.22	131525130	64185	74.30	2050	2080	2000	2665	1435	2050	2049.16	2.59	11479	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	1005	4.54	0.54	12	0.13	457.00	3869.00	4820	20220812	-56.95	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	4820	-56.95	20220812	1810	14.64	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
141	20230807	130552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2070	20	2	0.98	111392625	54471	63.05	2050	2075	2000	2665	1435	2050	2044.99	2.59	9960	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	1003	4.53	0.54	12	0.11	457.00	3869.00	4820	20220812	-57.05	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	4820	-57.05	20220812	1810	14.36	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
142	20230807	120551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	15	2	0.73	99685190	48809	56.50	2050	2070	2000	2665	1435	2050	2042.35	2.59	8857	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	1000	4.52	0.53	12	0.10	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4820	-57.16	20220812	1810	14.09	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
143	20230807	110546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	10	2	0.49	89585145	43914	50.83	2050	2070	2000	2665	1435	2050	2040.01	2.59	10793	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	998	4.51	0.53	12	0.09	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4820	-57.26	20220812	1810	13.81	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
144	20230807	100552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2045	-5	5	-0.24	58070345	28552	33.05	2050	2060	2000	2665	1435	2050	2033.85	2.59	11246	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	991	4.47	0.53	12	0.06	457.00	3869.00	4820	20220812	-57.57	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4820	-57.57	20220812	1810	12.98	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
145	20230807	090551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2010	-40	5	-1.95	7418170	3666	4.24	2050	2060	2005	2665	1435	2050	2023.51	2.59	-358	2130	2090	2060	2020	1990	2075	2005	242	615	500	1310	5	1	48436578	974	4.40	0.52	12	0.01	457.00	3869.00	4820	20220812	-58.30	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4820	-58.30	20220812	1810	11.05	20230726	2.60	N	082850	500	242 억	1256395	N	N	N	N
146	20230804	160547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-10	5	-0.49	176790195	85867	71.25	2065	2100	2030	2675	1445	2060	2058.88	2.63	-19710	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	993	4.49	0.53	12	0.18	457.00	3869.00	4820	20220812	-57.47	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4820	-57.47	20220812	1810	13.26	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
147	20230804	150548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	5	2	0.24	170657910	82885	68.78	2065	2100	2030	2675	1445	2060	2058.97	2.63	-20131	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	1000	4.52	0.53	12	0.17	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4820	-57.16	20220812	1810	14.09	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
148	20230804	140555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	0	3	0.00	146168060	70938	58.86	2065	2100	2030	2675	1445	2060	2060.50	2.63	-23620	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	998	4.51	0.53	12	0.15	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4820	-57.26	20220812	1810	13.81	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
149	20230804	130546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-10	5	-0.49	123966690	60092	49.86	2065	2100	2030	2675	1445	2060	2062.95	2.63	-25553	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	993	4.49	0.53	12	0.12	457.00	3869.00	4820	20220812	-57.47	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4820	-57.47	20220812	1810	13.26	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
150	20230804	120544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2045	-15	5	-0.73	107437255	51994	43.14	2065	2100	2030	2675	1445	2060	2066.34	2.63	-20221	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	991	4.47	0.53	12	0.11	457.00	3869.00	4820	20220812	-57.57	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4820	-57.57	20220812	1810	12.98	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
151	20230804	110549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-10	5	-0.49	80633995	38895	32.28	2065	2100	2050	2675	1445	2060	2073.12	2.63	-13537	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	993	4.49	0.53	12	0.08	457.00	3869.00	4820	20220812	-57.47	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4820	-57.47	20220812	1810	13.26	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
152	20230804	100543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2085	25	2	1.21	57531285	27683	22.97	2065	2100	2065	2675	1445	2060	2078.22	2.63	-6639	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	1010	4.56	0.54	12	0.06	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
153	20230804	090542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2080	20	2	0.97	8405090	4061	3.37	2065	2085	2065	2675	1445	2060	2069.71	2.63	-512	2133	2096	2043	2006	1953	2070	1980	242	615	500	1310	5	1	48436578	1007	4.55	0.54	12	0.01	457.00	3869.00	4820	20220812	-56.85	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	4820	-56.85	20220812	1810	14.92	20230726	2.57	N	082850	500	242 억	1276106	N	N	N	N
154	20230803	160542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	0	3	0.00	243714600	119705	152.69	2070	2080	1990	2675	1445	2060	2035.96	2.61	11786	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	998	4.51	0.53	12	0.25	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4820	-57.26	20220812	1810	13.81	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
155	20230803	150546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2075	15	2	0.73	231616110	113858	145.23	2070	2075	1990	2675	1445	2060	2034.25	2.61	10974	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	1005	4.54	0.54	12	0.24	457.00	3869.00	4820	20220812	-56.95	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	4820	-56.95	20220812	1810	14.64	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
156	20230803	140540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	5	2	0.24	198571900	97796	124.75	2070	2075	1990	2675	1445	2060	2030.47	2.61	9233	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	1000	4.52	0.53	12	0.20	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4820	-57.16	20220812	1810	14.09	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
157	20230803	130544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	5	2	0.24	192044925	94629	120.71	2070	2075	1990	2675	1445	2060	2029.45	2.61	8812	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	1000	4.52	0.53	12	0.20	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4820	-57.16	20220812	1810	14.09	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
158	20230803	120545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-10	5	-0.49	176923910	87283	111.34	2070	2075	1990	2675	1445	2060	2027.01	2.61	11124	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	993	4.49	0.53	12	0.18	457.00	3869.00	4820	20220812	-57.47	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4820	-57.47	20220812	1810	13.26	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
159	20230803	110539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2035	-25	5	-1.21	161658220	79831	101.83	2070	2075	1990	2675	1445	2060	2025.01	2.61	9878	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	986	4.45	0.53	12	0.16	457.00	3869.00	4820	20220812	-57.78	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	4820	-57.78	20220812	1810	12.43	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
160	20230803	100538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2040	-20	5	-0.97	65259380	32374	41.30	2070	2070	1990	2675	1445	2060	2015.80	2.61	9319	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	5	1	48436578	988	4.46	0.53	12	0.07	457.00	3869.00	4820	20220812	-57.68	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	4820	-57.68	20220812	1810	12.71	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
161	20230803	090538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1995	-65	5	-3.16	16756541	8312	10.60	2070	2070	1995	2675	1445	2060	2015.95	2.61	-759	2126	2092	2071	2037	2016	2082	2027	242	615	500	1310	1	1	48436578	966	4.37	0.52	12	0.02	457.00	3869.00	4820	20220812	-58.61	1810	20230726	10.22	3450	-42.17	20230214	1810	10.22	20230726	4820	-58.61	20220812	1810	10.22	20230726	2.55	N	082850	500	242 억	1264323	N	N	N	N
162	20230802	160542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	-40	5	-1.90	160370915	77196	64.01	2080	2105	2050	2730	1470	2100	2077.80	2.63	-12351	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	998	4.51	0.53	12	0.16	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4820	-57.26	20220812	1810	13.81	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
163	20230802	150549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2055	-45	5	-2.14	140603265	67594	56.05	2080	2105	2050	2730	1470	2100	2080.11	2.63	-13770	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	995	4.50	0.53	12	0.14	457.00	3869.00	4820	20220812	-57.37	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	4820	-57.37	20220812	1810	13.54	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
164	20230802	140543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2075	-25	5	-1.19	127077935	61010	50.59	2080	2105	2055	2730	1470	2100	2082.90	2.63	-13649	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	1005	4.54	0.54	12	0.13	457.00	3869.00	4820	20220812	-56.95	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	4820	-56.95	20220812	1810	14.64	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
165	20230802	130541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2080	-20	5	-0.95	91379805	43737	36.27	2080	2105	2070	2730	1470	2100	2089.30	2.63	-1870	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	1007	4.55	0.54	12	0.09	457.00	3869.00	4820	20220812	-56.85	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	4820	-56.85	20220812	1810	14.92	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
166	20230802	120536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2075	-25	5	-1.19	84579395	40460	33.55	2080	2105	2070	2730	1470	2100	2090.44	2.63	-1038	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	1005	4.54	0.54	12	0.08	457.00	3869.00	4820	20220812	-56.95	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	4820	-56.95	20220812	1810	14.64	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
167	20230802	110535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	0	3	0.00	60720195	29006	24.05	2080	2105	2075	2730	1470	2100	2093.37	2.63	1008	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	1017	4.60	0.54	12	0.06	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
168	20230802	100537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	0	3	0.00	41518000	19824	16.44	2080	2105	2075	2730	1470	2100	2094.33	2.63	557	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	1017	4.60	0.54	12	0.04	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
169	20230802	090537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	-10	5	-0.48	4787445	2301	1.91	2080	2095	2080	2730	1470	2100	2080.59	2.63	285	2170	2135	2095	2060	2020	2152	2077	242	630	500	1340	5	1	48436578	1012	4.57	0.54	12	0.00	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.58	N	082850	500	242 억	1276280	N	N	N	N
170	20230801	160537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	10	2	0.48	252475285	120357	92.83	2095	2130	2055	2715	1465	2090	2097.71	2.67	-19162	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1017	4.60	0.54	12	0.25	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
171	20230801	150534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	10	2	0.48	234811535	111926	86.33	2095	2130	2055	2715	1465	2090	2097.92	2.67	-17058	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1017	4.60	0.54	12	0.23	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
172	20230801	140546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	-25	5	-1.20	182799800	87266	67.31	2095	2125	2055	2715	1465	2090	2094.74	2.67	-9613	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1000	4.52	0.53	12	0.18	457.00	3869.00	4820	20220812	-57.16	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	4820	-57.16	20220812	1810	14.09	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
173	20230801	130533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2090	0	3	0.00	139489505	66362	51.18	2095	2125	2080	2715	1465	2090	2101.95	2.67	-11349	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1012	4.57	0.54	12	0.14	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
174	20230801	120534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	10	2	0.48	118863330	56484	43.57	2095	2125	2090	2715	1465	2090	2104.37	2.67	-7620	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1017	4.60	0.54	12	0.12	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
175	20230801	110531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2100	10	2	0.48	94459980	44844	34.59	2095	2125	2090	2715	1465	2090	2106.41	2.67	-446	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1017	4.60	0.54	12	0.09	457.00	3869.00	4820	20220812	-56.43	1810	20230726	16.02	3450	-39.13	20230214	1810	16.02	20230726	4820	-56.43	20220812	1810	16.02	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
176	20230801	100536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2120	30	2	1.44	68847535	32688	25.21	2095	2125	2090	2715	1465	2090	2106.20	2.67	2545	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1027	4.64	0.55	12	0.07	457.00	3869.00	4820	20220812	-56.02	1810	20230726	17.13	3450	-38.55	20230214	1810	17.13	20230726	4820	-56.02	20220812	1810	17.13	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N
177	20230801	090530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2095	5	2	0.24	5533830	2634	2.03	2095	2105	2095	2715	1465	2090	2100.92	2.67	-1	2186	2137	2071	2022	1956	2162	2047	242	625	500	1330	5	1	48436578	1015	4.58	0.54	12	0.01	457.00	3869.00	4820	20220812	-56.54	1810	20230726	15.75	3450	-39.28	20230214	1810	15.75	20230726	4820	-56.54	20220812	1810	15.75	20230726	2.61	N	082850	500	242 억	1295443	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History