KissMeData/377330/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	-80	5	-0.86	122936660	13247	144.67	9370	9370	9230	12110	6530	9320	9280.34	0.67	-1014	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	748	-31.43	1.23	12	0.16	-294.00	7503.00	18300	20220830	-49.51	8760	20230824	5.48	13990	-33.95	20230302	8760	5.48	20230824	17750	-47.94	20220901	8760	5.48	20230824	2.02	N	377330	500	40 억	54601	N	N	50	N	N
3	20230831	151540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-70	5	-0.75	116930720	12597	137.57	9370	9370	9240	12110	6530	9320	9282.43	0.67	-661	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	749	-31.46	1.23	12	0.16	-294.00	7503.00	18300	20220830	-49.45	8760	20230824	5.59	13990	-33.88	20230302	8760	5.59	20230824	17750	-47.89	20220901	8760	5.59	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
4	20230831	141702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	-80	5	-0.86	101331510	10911	119.15	9370	9370	9240	12110	6530	9320	9287.10	0.67	50	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	748	-31.43	1.23	12	0.13	-294.00	7503.00	18300	20220830	-49.51	8760	20230824	5.48	13990	-33.95	20230302	8760	5.48	20230824	17750	-47.94	20220901	8760	5.48	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
5	20230831	131625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-30	5	-0.32	52751170	5665	61.87	9370	9370	9250	12110	6530	9320	9311.77	0.67	48	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	752	-31.60	1.24	12	0.07	-294.00	7503.00	18300	20220830	-49.23	8760	20230824	6.05	13990	-33.60	20230302	8760	6.05	20230824	17750	-47.66	20220901	8760	6.05	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
6	20230831	121721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	-60	5	-0.64	50981330	5474	59.78	9370	9370	9250	12110	6530	9320	9313.36	0.67	52	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	750	-31.50	1.23	12	0.07	-294.00	7503.00	18300	20220830	-49.40	8760	20230824	5.71	13990	-33.81	20230302	8760	5.71	20230824	17750	-47.83	20220901	8760	5.71	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
7	20230831	112200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	20	2	0.21	39227790	4206	45.93	9370	9370	9250	12110	6530	9320	9326.63	0.67	203	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	756	-31.77	1.24	12	0.05	-294.00	7503.00	18300	20220830	-48.96	8760	20230824	6.62	13990	-33.24	20230302	8760	6.62	20230824	17750	-47.38	20220901	8760	6.62	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
8	20230831	101807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-20	5	-0.21	25552920	2741	29.93	9370	9370	9250	12110	6530	9320	9322.48	0.67	33	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	753	-31.63	1.24	12	0.03	-294.00	7503.00	18300	20220830	-49.18	8760	20230824	6.16	13990	-33.52	20230302	8760	6.16	20230824	17750	-47.61	20220901	8760	6.16	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
9	20230831	091644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	30	2	0.32	5121360	552	6.03	9370	9370	9250	12110	6530	9320	9277.83	0.67	181	9606	9462	9346	9202	9086	9535	9275	41	2790	500	6330	10	1	8099454	757	-31.80	1.25	12	0.01	-294.00	7503.00	18300	20220830	-48.91	8760	20230824	6.74	13990	-33.17	20230302	8760	6.74	20230824	17750	-47.32	20220901	8760	6.74	20230824	2.02	N	377330	500	40 억	54601	N	N	26	N	N
10	20230830	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	0	3	0.00	85088810	9143	47.10	9300	9490	9230	12110	6530	9320	9306.44	0.68	-502	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	755	-31.70	1.24	12	0.11	-294.00	7503.00	18300	20220830	-49.07	8760	20230824	6.39	13990	-33.38	20230302	8760	6.39	20230824	18300	-49.07	20220830	8760	6.39	20230824	2.03	N	377330	500	40 억	55103	N	N	26	N	N
11	20230830	151509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-50	5	-0.54	82440860	8859	45.63	9300	9490	9230	12110	6530	9320	9305.89	0.68	-498	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	751	-31.53	1.24	12	0.11	-294.00	7503.00	18300	20220830	-49.34	8760	20230824	5.82	13990	-33.74	20230302	8760	5.82	20230824	18300	-49.34	20220830	8760	5.82	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
12	20230830	141609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-70	5	-0.75	75713780	8134	41.90	9300	9490	9230	12110	6530	9320	9308.31	0.68	-691	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	749	-31.46	1.23	12	0.10	-294.00	7503.00	18300	20220830	-49.45	8760	20230824	5.59	13990	-33.88	20230302	8760	5.59	20230824	18300	-49.45	20220830	8760	5.59	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
13	20230830	131607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-50	5	-0.54	65636510	7045	36.29	9300	9490	9230	12110	6530	9320	9316.75	0.68	-983	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	751	-31.53	1.24	12	0.09	-294.00	7503.00	18300	20220830	-49.34	8760	20230824	5.82	13990	-33.74	20230302	8760	5.82	20230824	18300	-49.34	20220830	8760	5.82	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
14	20230830	121620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	10	2	0.11	29859870	3187	16.42	9300	9490	9300	12110	6530	9320	9369.27	0.68	-526	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	756	-31.73	1.24	12	0.04	-294.00	7503.00	18300	20220830	-49.02	8760	20230824	6.51	13990	-33.31	20230302	8760	6.51	20230824	18300	-49.02	20220830	8760	6.51	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
15	20230830	112148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	10	2	0.11	21928210	2338	12.04	9300	9490	9300	12110	6530	9320	9379.05	0.68	-489	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	756	-31.73	1.24	12	0.03	-294.00	7503.00	18300	20220830	-49.02	8760	20230824	6.51	13990	-33.31	20230302	8760	6.51	20230824	18300	-49.02	20220830	8760	6.51	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
16	20230830	101707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	20	2	0.21	16445800	1751	9.02	9300	9490	9300	12110	6530	9320	9392.23	0.68	-464	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	756	-31.77	1.24	12	0.02	-294.00	7503.00	18300	20220830	-48.96	8760	20230824	6.62	13990	-33.24	20230302	8760	6.62	20230824	18300	-48.96	20220830	8760	6.62	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
17	20230830	091607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	130	2	1.39	3156940	335	1.73	9300	9490	9300	12110	6530	9320	9423.70	0.68	-127	9626	9472	9296	9142	8966	9550	9220	41	2790	500	6330	10	1	8099454	765	-32.14	1.26	12	0.00	-294.00	7503.00	18300	20220830	-48.36	8760	20230824	7.88	13990	-32.45	20230302	8760	7.88	20230824	18300	-48.36	20220830	8760	7.88	20230824	2.03	N	377330	500	40 억	55103	N	N	41	N	N
18	20230829	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	220	2	2.42	181353090	19378	102.86	9120	9450	9120	11830	6370	9100	9358.71	0.63	4585	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	755	-31.70	1.24	12	0.24	-294.00	7503.00	18300	20220830	-49.07	8760	20230824	6.39	13990	-33.38	20230302	8760	6.39	20230824	18300	-49.07	20220830	8760	6.39	20230824	2.04	N	377330	500	40 억	50792	N	N	41	N	N
19	20230829	151524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	190	2	2.09	179069690	19133	101.56	9120	9450	9120	11830	6370	9100	9359.21	0.63	4585	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	752	-31.60	1.24	12	0.24	-294.00	7503.00	18300	20220830	-49.23	8760	20230824	6.05	13990	-33.60	20230302	8760	6.05	20230824	18300	-49.23	20220830	8760	6.05	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
20	20230829	141706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	190	2	2.09	171467440	18316	97.22	9120	9450	9120	11830	6370	9100	9361.62	0.63	4196	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	752	-31.60	1.24	12	0.23	-294.00	7503.00	18300	20220830	-49.23	8760	20230824	6.05	13990	-33.60	20230302	8760	6.05	20230824	18300	-49.23	20220830	8760	6.05	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
21	20230829	131556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	240	2	2.64	155888730	16648	88.37	9120	9450	9120	11830	6370	9100	9363.81	0.63	4040	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	756	-31.77	1.24	12	0.21	-294.00	7503.00	18300	20220830	-48.96	8760	20230824	6.62	13990	-33.24	20230302	8760	6.62	20230824	18300	-48.96	20220830	8760	6.62	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
22	20230829	121709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	260	2	2.86	148232730	15829	84.02	9120	9450	9120	11830	6370	9100	9364.63	0.63	3771	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	758	-31.84	1.25	12	0.20	-294.00	7503.00	18300	20220830	-48.85	8760	20230824	6.85	13990	-33.10	20230302	8760	6.85	20230824	18300	-48.85	20220830	8760	6.85	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
23	20230829	112413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9390	290	2	3.19	140133170	14965	79.43	9120	9450	9120	11830	6370	9100	9364.06	0.63	3572	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	761	-31.94	1.25	12	0.18	-294.00	7503.00	18300	20220830	-48.69	8760	20230824	7.19	13990	-32.88	20230302	8760	7.19	20230824	18300	-48.69	20220830	8760	7.19	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
24	20230829	101804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	330	2	3.63	121308310	12964	68.81	9120	9450	9120	11830	6370	9100	9357.32	0.63	2693	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	764	-32.07	1.26	12	0.16	-294.00	7503.00	18300	20220830	-48.47	8760	20230824	7.65	13990	-32.59	20230302	8760	7.65	20230824	18300	-48.47	20220830	8760	7.65	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
25	20230829	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	140	2	1.54	4025940	440	2.34	9120	9240	9120	11830	6370	9100	9149.86	0.63	112	9333	9216	9103	8986	8873	9275	9045	41	2730	500	6180	10	1	8099454	748	-31.43	1.23	12	0.01	-294.00	7503.00	18300	20220830	-49.51	8760	20230824	5.48	13990	-33.95	20230302	8760	5.48	20230824	18300	-49.51	20220830	8760	5.48	20230824	2.04	N	377330	500	40 억	50792	N	N	0	N	N
26	20230828	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	40	2	0.44	171930910	18799	109.29	9080	9220	8990	11770	6350	9060	9145.75	0.55	6047	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	737	-30.95	1.21	12	0.23	-294.00	7503.00	18300	20220830	-50.27	8760	20230824	3.88	13990	-34.95	20230302	8760	3.88	20230824	18300	-50.27	20220830	8760	3.88	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
27	20230828	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	100	2	1.10	152418020	16666	96.89	9080	9220	8990	11770	6350	9060	9145.45	0.55	5942	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	742	-31.16	1.22	12	0.21	-294.00	7503.00	18300	20220830	-49.95	8760	20230824	4.57	13990	-34.52	20230302	8760	4.57	20230824	18300	-49.95	20220830	8760	4.57	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
28	20230828	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	90	2	0.99	135402810	14801	86.05	9080	9220	8990	11770	6350	9060	9148.22	0.55	5087	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	741	-31.12	1.22	12	0.18	-294.00	7503.00	18300	20220830	-50.00	8760	20230824	4.45	13990	-34.60	20230302	8760	4.45	20230824	18300	-50.00	20220830	8760	4.45	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
29	20230828	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	130	2	1.43	113158620	12366	71.89	9080	9220	8990	11770	6350	9060	9150.79	0.55	3647	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	744	-31.26	1.22	12	0.15	-294.00	7503.00	18300	20220830	-49.78	8760	20230824	4.91	13990	-34.31	20230302	8760	4.91	20230824	18300	-49.78	20220830	8760	4.91	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
30	20230828	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	60	2	0.66	54451980	5948	34.58	9080	9220	8990	11770	6350	9060	9154.67	0.55	39	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	739	-31.02	1.22	12	0.07	-294.00	7503.00	18300	20220830	-50.16	8760	20230824	4.11	13990	-34.81	20230302	8760	4.11	20230824	18300	-50.16	20220830	8760	4.11	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
31	20230828	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	110	2	1.21	46044880	5029	29.24	9080	9220	8990	11770	6350	9060	9155.87	0.55	-343	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	743	-31.19	1.22	12	0.06	-294.00	7503.00	18300	20220830	-49.89	8760	20230824	4.68	13990	-34.45	20230302	8760	4.68	20230824	18300	-49.89	20220830	8760	4.68	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
32	20230828	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	110	2	1.21	28913500	3158	18.36	9080	9220	8990	11770	6350	9060	9155.64	0.55	-970	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	743	-31.19	1.22	12	0.04	-294.00	7503.00	18300	20220830	-49.89	8760	20230824	4.68	13990	-34.45	20230302	8760	4.68	20230824	18300	-49.89	20220830	8760	4.68	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
33	20230828	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	30	2	0.33	5195640	572	3.33	9080	9200	8990	11770	6350	9060	9083.29	0.55	-24	9446	9252	9036	8842	8626	9350	8940	41	2710	500	6160	10	1	8099454	736	-30.92	1.21	12	0.01	-294.00	7503.00	18300	20220830	-50.33	8760	20230824	3.77	13990	-35.03	20230302	8760	3.77	20230824	18300	-50.33	20220830	8760	3.77	20230824	2.05	N	377330	500	40 억	44394	N	N	6	N	N
34	20230825	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	100	2	1.12	156120680	17192	94.09	8820	9230	8820	11640	6280	8960	9081.03	0.48	6387	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	734	-30.82	1.21	12	0.21	-294.00	7503.00	18300	20220830	-50.49	8760	20230824	3.42	13990	-35.24	20230302	8760	3.42	20230824	18300	-50.49	20220830	8760	3.42	20230824	2.10	N	377330	500	40 억	38713	N	N	6	N	N
35	20230825	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	20	2	0.22	154898500	17057	93.36	8820	9230	8820	11640	6280	8960	9081.23	0.48	6387	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	727	-30.54	1.20	12	0.21	-294.00	7503.00	18300	20220830	-50.93	8760	20230824	2.51	13990	-35.81	20230302	8760	2.51	20230824	18300	-50.93	20220830	8760	2.51	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
36	20230825	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	70	2	0.78	142263440	15653	85.67	8820	9230	8820	11640	6280	8960	9088.57	0.48	6328	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	731	-30.71	1.20	12	0.19	-294.00	7503.00	18300	20220830	-50.66	8760	20230824	3.08	13990	-35.45	20230302	8760	3.08	20230824	18300	-50.66	20220830	8760	3.08	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
37	20230825	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	60	2	0.67	135818400	14939	81.76	8820	9230	8820	11640	6280	8960	9091.53	0.48	6175	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	731	-30.68	1.20	12	0.18	-294.00	7503.00	18300	20220830	-50.71	8760	20230824	2.97	13990	-35.53	20230302	8760	2.97	20230824	18300	-50.71	20220830	8760	2.97	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
38	20230825	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	180	2	2.01	121194940	13323	72.92	8820	9230	8820	11640	6280	8960	9096.67	0.48	5910	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	740	-31.09	1.22	12	0.16	-294.00	7503.00	18300	20220830	-50.05	8760	20230824	4.34	13990	-34.67	20230302	8760	4.34	20230824	18300	-50.05	20220830	8760	4.34	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
39	20230825	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	240	2	2.68	104297880	11477	62.82	8820	9230	8820	11640	6280	8960	9087.56	0.48	6011	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	745	-31.29	1.23	12	0.14	-294.00	7503.00	18300	20220830	-49.73	8760	20230824	5.02	13990	-34.24	20230302	8760	5.02	20230824	18300	-49.73	20220830	8760	5.02	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
40	20230825	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	180	2	2.01	83474030	9206	50.39	8820	9160	8820	11640	6280	8960	9067.35	0.48	5650	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	740	-31.09	1.22	12	0.11	-294.00	7503.00	18300	20220830	-50.05	8760	20230824	4.34	13990	-34.67	20230302	8760	4.34	20230824	18300	-50.05	20220830	8760	4.34	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
41	20230825	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	20	2	0.22	5618000	634	3.47	8820	8980	8820	11640	6280	8960	8861.20	0.48	112	9160	9060	8910	8810	8660	9110	8860	41	2680	500	6090	10	1	8099454	727	-30.54	1.20	12	0.01	-294.00	7503.00	18300	20220830	-50.93	8760	20230824	2.51	13990	-35.81	20230302	8760	2.51	20230824	18300	-50.93	20220830	8760	2.51	20230824	2.10	N	377330	500	40 억	38713	N	N	4	N	N
42	20230824	161145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8960	130	2	1.47	162923810	18267	43.75	8760	9010	8760	11470	6190	8830	8919.02	0.52	-3456	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	726	-30.48	1.19	12	0.23	-294.00	7503.00	18300	20220830	-51.04	8760	20230824	2.28	13990	-35.95	20230302	8760	2.28	20230824	18300	-51.04	20220830	8760	2.28	20230824	2.16	N	377330	500	40 억	41877	N	N	4	N	N
43	20230824	151142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8960	130	2	1.47	149666310	16783	40.20	8760	9010	8760	11470	6190	8830	8917.73	0.52	-3456	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	726	-30.48	1.19	12	0.21	-294.00	7503.00	18300	20220830	-51.04	8760	20230824	2.28	13990	-35.95	20230302	8760	2.28	20230824	18300	-51.04	20220830	8760	2.28	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
44	20230824	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8880	50	2	0.57	95524450	10751	25.75	8760	8940	8760	11470	6190	8830	8885.17	0.52	-1192	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	719	-30.20	1.18	12	0.13	-294.00	7503.00	18300	20220830	-51.48	8760	20230824	1.37	13990	-36.53	20230302	8760	1.37	20230824	18300	-51.48	20220830	8760	1.37	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
45	20230824	131146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8860	30	2	0.34	92819970	10446	25.02	8760	8940	8760	11470	6190	8830	8885.70	0.52	-1345	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	718	-30.14	1.18	12	0.13	-294.00	7503.00	18300	20220830	-51.58	8760	20230824	1.14	13990	-36.67	20230302	8760	1.14	20230824	18300	-51.58	20220830	8760	1.14	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
46	20230824	121150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8860	30	2	0.34	79209030	8908	21.34	8760	8940	8760	11470	6190	8830	8891.90	0.52	-1401	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	718	-30.14	1.18	12	0.11	-294.00	7503.00	18300	20220830	-51.58	8760	20230824	1.14	13990	-36.67	20230302	8760	1.14	20230824	18300	-51.58	20220830	8760	1.14	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
47	20230824	111143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8890	60	2	0.68	61431180	6905	16.54	8760	8940	8760	11470	6190	8830	8896.62	0.52	-1260	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	720	-30.24	1.18	12	0.09	-294.00	7503.00	18300	20220830	-51.42	8760	20230824	1.48	13990	-36.45	20230302	8760	1.48	20230824	18300	-51.42	20220830	8760	1.48	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
48	20230824	101141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8880	50	2	0.57	52454070	5895	14.12	8760	8940	8760	11470	6190	8830	8898.06	0.52	-1260	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	719	-30.20	1.18	12	0.07	-294.00	7503.00	18300	20220830	-51.48	8760	20230824	1.37	13990	-36.53	20230302	8760	1.37	20230824	18300	-51.48	20220830	8760	1.37	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
49	20230824	091146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8910	80	2	0.91	6976270	791	1.89	8760	8920	8760	11470	6190	8830	8819.56	0.52	-47	9310	9070	8940	8700	8570	9005	8635	41	2640	500	6000	10	1	8099454	722	-30.31	1.19	12	0.01	-294.00	7503.00	18300	20220830	-51.31	8760	20230824	1.71	13990	-36.31	20230302	8760	1.71	20230824	18300	-51.31	20220830	8760	1.71	20230824	2.16	N	377330	500	40 억	41877	N	N	6	N	N
50	20230823	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8830	-310	5	-3.39	372929740	41739	236.64	9050	9180	8810	11880	6400	9140	8935.28	0.51	164	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	715	-30.03	1.18	12	0.52	-294.00	7503.00	18300	20220830	-51.75	8810	20230823	0.23	13990	-36.88	20230302	8810	0.23	20230823	18300	-51.75	20220830	8810	0.23	20230823	2.17	N	377330	500	40 억	41710	N	N	6	N	N
51	20230823	151139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8830	-310	5	-3.39	357902330	40038	227.00	9050	9180	8810	11880	6400	9140	8939.07	0.51	238	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	715	-30.03	1.18	12	0.49	-294.00	7503.00	18300	20220830	-51.75	8810	20230823	0.23	13990	-36.88	20230302	8810	0.23	20230823	18300	-51.75	20220830	8810	0.23	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
52	20230823	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8860	-280	5	-3.06	297421160	33194	188.20	9050	9180	8840	11880	6400	9140	8960.09	0.51	333	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	718	-30.14	1.18	12	0.41	-294.00	7503.00	18300	20220830	-51.58	8840	20230823	0.23	13990	-36.67	20230302	8840	0.23	20230823	18300	-51.58	20220830	8840	0.23	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
53	20230823	131136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8930	-210	5	-2.30	225779420	25126	142.45	9050	9180	8910	11880	6400	9140	8985.89	0.51	1629	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	723	-30.37	1.19	12	0.31	-294.00	7503.00	18300	20220830	-51.20	8910	20230823	0.22	13990	-36.17	20230302	8910	0.22	20230823	18300	-51.20	20220830	8910	0.22	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
54	20230823	121146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9000	-140	5	-1.53	182152570	20246	114.79	9050	9180	8940	11880	6400	9140	8996.97	0.51	947	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	729	-30.61	1.20	12	0.25	-294.00	7503.00	18300	20220830	-50.82	8940	20230823	0.67	13990	-35.67	20230302	8940	0.67	20230823	18300	-50.82	20220830	8940	0.67	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
55	20230823	111141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-130	5	-1.42	103745090	11499	65.19	9050	9180	8980	11880	6400	9140	9022.10	0.51	590	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	730	-30.65	1.20	12	0.14	-294.00	7503.00	18300	20220830	-50.77	8980	20230823	0.33	13990	-35.60	20230302	8980	0.33	20230823	18300	-50.77	20220830	8980	0.33	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
56	20230823	101141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9020	-120	5	-1.31	74038190	8204	46.51	9050	9180	8980	11880	6400	9140	9024.65	0.51	-32	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	731	-30.68	1.20	12	0.10	-294.00	7503.00	18300	20220830	-50.71	8980	20230823	0.45	13990	-35.53	20230302	8980	0.45	20230823	18300	-50.71	20220830	8980	0.45	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
57	20230823	091149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9090	-50	5	-0.55	9853630	1085	6.15	9050	9180	9050	11880	6400	9140	9081.69	0.51	-156	9433	9286	9193	9046	8953	9240	9000	41	2740	500	6210	10	1	8099454	736	-30.92	1.21	12	0.01	-294.00	7503.00	18300	20220830	-50.33	9050	20230823	0.44	13990	-35.03	20230302	9050	0.44	20230823	18300	-50.33	20220830	9050	0.44	20230823	2.17	N	377330	500	40 억	41710	N	N	1	N	N
58	20230822	161134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9140	-160	5	-1.72	161205820	17625	125.33	9220	9340	9100	12090	6510	9300	9146.44	0.52	-33	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	740	-31.09	1.22	12	0.22	-294.00	7503.00	18300	20220830	-50.05	9100	20230822	0.44	13990	-34.67	20230302	9100	0.44	20230822	18300	-50.05	20220830	9100	0.44	20230822	2.23	N	377330	500	40 억	41743	N	N	1	N	N
59	20230822	151134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9120	-180	5	-1.94	146745520	16039	114.05	9220	9340	9100	12090	6510	9300	9149.29	0.52	-33	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	739	-31.02	1.22	12	0.20	-294.00	7503.00	18300	20220830	-50.16	9100	20230822	0.22	13990	-34.81	20230302	9100	0.22	20230822	18300	-50.16	20220830	9100	0.22	20230822	2.23	N	377330	500	40 억	41743	N	N	16	N	N
60	20230822	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-130	5	-1.40	89335790	9739	69.25	9220	9340	9120	12090	6510	9300	9172.99	0.52	-7	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	743	-31.19	1.22	12	0.12	-294.00	7503.00	18300	20220830	-49.89	9110	20230817	0.66	13990	-34.45	20230302	9110	0.66	20230817	18300	-49.89	20220830	9110	0.66	20230817	2.23	N	377330	500	40 억	41743	N	N	16	N	N
61	20230822	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	-70	5	-0.75	62207270	6777	48.19	9220	9340	9120	12090	6510	9300	9179.18	0.52	122	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	748	-31.39	1.23	12	0.08	-294.00	7503.00	18300	20220830	-49.56	9110	20230817	1.32	13990	-34.02	20230302	9110	1.32	20230817	18300	-49.56	20220830	9110	1.32	20230817	2.23	N	377330	500	40 억	41743	N	N	16	N	N
62	20230822	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-120	5	-1.29	55321460	6027	42.86	9220	9340	9120	12090	6510	9300	9178.94	0.52	8	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	744	-31.22	1.22	12	0.07	-294.00	7503.00	18300	20220830	-49.84	9110	20230817	0.77	13990	-34.38	20230302	9110	0.77	20230817	18300	-49.84	20220830	9110	0.77	20230817	2.23	N	377330	500	40 억	41743	N	N	16	N	N
63	20230822	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	-150	5	-1.61	40628130	4422	31.44	9220	9340	9120	12090	6510	9300	9187.73	0.52	-43	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	741	-31.12	1.22	12	0.05	-294.00	7503.00	18300	20220830	-50.00	9110	20230817	0.44	13990	-34.60	20230302	9110	0.44	20230817	18300	-50.00	20220830	9110	0.44	20230817	2.23	N	377330	500	40 억	41743	N	N	16	N	N
64	20230822	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	-90	5	-0.97	26226570	2847	20.24	9220	9340	9150	12090	6510	9300	9212.00	0.52	-62	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	746	-31.33	1.23	12	0.04	-294.00	7503.00	18300	20220830	-49.67	9110	20230817	1.10	13990	-34.17	20230302	9110	1.10	20230817	18300	-49.67	20220830	9110	1.10	20230817	2.23	N	377330	500	40 억	41743	N	N	16	N	N
65	20230822	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-50	5	-0.54	5520710	597	4.25	9220	9340	9220	12090	6510	9300	9247.42	0.52	52	9520	9410	9280	9170	9040	9465	9225	41	2790	500	6320	10	1	8099454	749	-31.46	1.23	12	0.01	-294.00	7503.00	18300	20220830	-49.45	9110	20230817	1.54	13990	-33.88	20230302	9110	1.54	20230817	18300	-49.45	20220830	9110	1.54	20230817	2.23	N	377330	500	40 억	41743	N	N	16	N	N
66	20230821	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	140	2	1.53	130376330	14062	85.34	9260	9390	9150	11900	6420	9160	9271.53	0.53	-929	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	753	-31.63	1.24	12	0.17	-294.00	7503.00	18300	20220830	-49.18	9110	20230817	2.09	13990	-33.52	20230302	9110	2.09	20230817	18300	-49.18	20220830	9110	2.09	20230817	2.23	N	377330	500	40 억	43023	N	N	16	N	N
67	20230821	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	130	2	1.42	127252610	13726	83.30	9260	9390	9150	11900	6420	9160	9270.92	0.53	-929	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	752	-31.60	1.24	12	0.17	-294.00	7503.00	18300	20220830	-49.23	9110	20230817	1.98	13990	-33.60	20230302	9110	1.98	20230817	18300	-49.23	20220830	9110	1.98	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
68	20230821	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9310	150	2	1.64	100229720	10823	65.69	9260	9390	9150	11900	6420	9160	9260.81	0.53	-234	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	754	-31.67	1.24	12	0.13	-294.00	7503.00	18300	20220830	-49.13	9110	20230817	2.20	13990	-33.45	20230302	9110	2.20	20230817	18300	-49.13	20220830	9110	2.20	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
69	20230821	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	140	2	1.53	94652730	10224	62.05	9260	9390	9150	11900	6420	9160	9257.90	0.53	-53	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	753	-31.63	1.24	12	0.13	-294.00	7503.00	18300	20220830	-49.18	9110	20230817	2.09	13990	-33.52	20230302	9110	2.09	20230817	18300	-49.18	20220830	9110	2.09	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
70	20230821	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	170	2	1.86	83818670	9059	54.98	9260	9390	9150	11900	6420	9160	9252.53	0.53	444	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	756	-31.73	1.24	12	0.11	-294.00	7503.00	18300	20220830	-49.02	9110	20230817	2.41	13990	-33.31	20230302	9110	2.41	20230817	18300	-49.02	20220830	9110	2.41	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
71	20230821	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	170	2	1.86	65683480	7120	43.21	9260	9330	9150	11900	6420	9160	9225.21	0.53	1084	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	756	-31.73	1.24	12	0.09	-294.00	7503.00	18300	20220830	-49.02	9110	20230817	2.41	13990	-33.31	20230302	9110	2.41	20230817	18300	-49.02	20220830	9110	2.41	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
72	20230821	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	120	2	1.31	53483920	5806	35.24	9260	9280	9150	11900	6420	9160	9211.84	0.53	790	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	752	-31.56	1.24	12	0.07	-294.00	7503.00	18300	20220830	-49.29	9110	20230817	1.87	13990	-33.67	20230302	9110	1.87	20230817	18300	-49.29	20220830	9110	1.87	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
73	20230821	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	0	3	0.00	12158660	1323	8.03	9260	9260	9150	11900	6420	9160	9190.22	0.53	-249	9366	9262	9196	9092	9026	9230	9060	41	2740	500	6220	10	1	8099454	742	-31.16	1.22	12	0.02	-294.00	7503.00	18300	20220830	-49.95	9110	20230817	0.55	13990	-34.52	20230302	9110	0.55	20230817	18300	-49.95	20220830	9110	0.55	20230817	2.23	N	377330	500	40 억	43023	N	N	147	N	N
74	20230818	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-110	5	-1.19	150518180	16378	84.55	9250	9300	9130	12050	6490	9270	9190.58	0.50	3498	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	742	-31.16	1.22	12	0.20	-294.00	7503.00	18300	20220830	-49.95	9110	20230817	0.55	13990	-34.52	20230302	9110	0.55	20230817	18300	-49.95	20220830	9110	0.55	20230817	2.28	N	377330	500	40 억	40325	N	N	147	N	N
75	20230818	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-110	5	-1.19	140533780	15288	78.92	9250	9300	9130	12050	6490	9270	9192.42	0.50	3640	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	742	-31.16	1.22	12	0.19	-294.00	7503.00	18300	20220830	-49.95	9110	20230817	0.55	13990	-34.52	20230302	9110	0.55	20230817	18300	-49.95	20220830	9110	0.55	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
76	20230818	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-90	5	-0.97	124131620	13496	69.67	9250	9300	9130	12050	6490	9270	9197.66	0.50	3541	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	744	-31.22	1.22	12	0.17	-294.00	7503.00	18300	20220830	-49.84	9110	20230817	0.77	13990	-34.38	20230302	9110	0.77	20230817	18300	-49.84	20220830	9110	0.77	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
77	20230818	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	-70	5	-0.76	96651070	10497	54.19	9250	9300	9130	12050	6490	9270	9207.49	0.50	1023	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	745	-31.29	1.23	12	0.13	-294.00	7503.00	18300	20220830	-49.73	9110	20230817	0.99	13990	-34.24	20230302	9110	0.99	20230817	18300	-49.73	20220830	9110	0.99	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
78	20230818	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-20	5	-0.22	52193370	5660	29.22	9250	9300	9130	12050	6490	9270	9221.44	0.50	424	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	749	-31.46	1.23	12	0.07	-294.00	7503.00	18300	20220830	-49.45	9110	20230817	1.54	13990	-33.88	20230302	9110	1.54	20230817	18300	-49.45	20220830	9110	1.54	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
79	20230818	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	-50	5	-0.54	42707490	4635	23.93	9250	9300	9130	12050	6490	9270	9214.13	0.50	67	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	747	-31.36	1.23	12	0.06	-294.00	7503.00	18300	20220830	-49.62	9110	20230817	1.21	13990	-34.10	20230302	9110	1.21	20230817	18300	-49.62	20220830	9110	1.21	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
80	20230818	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	-30	5	-0.32	32296340	3507	18.10	9250	9300	9130	12050	6490	9270	9209.11	0.50	-514	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	748	-31.43	1.23	12	0.04	-294.00	7503.00	18300	20220830	-49.51	9110	20230817	1.43	13990	-33.95	20230302	9110	1.43	20230817	18300	-49.51	20220830	9110	1.43	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
81	20230818	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9130	-140	5	-1.51	10490300	1145	5.91	9250	9250	9130	12050	6490	9270	9161.83	0.50	-557	9603	9436	9273	9106	8943	9355	9025	41	2780	500	6300	10	1	8099454	739	-31.05	1.22	12	0.01	-294.00	7503.00	18300	20220830	-50.11	9110	20230817	0.22	13990	-34.74	20230302	9110	0.22	20230817	18300	-50.11	20220830	9110	0.22	20230817	2.28	N	377330	500	40 억	40325	N	N	0	N	N
82	20230817	161127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9270	-180	5	-1.90	178626700	19360	62.68	9440	9440	9110	12280	6620	9450	9226.54	0.49	1928	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	751	-31.53	1.24	12	0.24	-294.00	7503.00	18300	20220830	-49.34	9110	20230817	1.76	13990	-33.74	20230302	9110	1.76	20230817	18300	-49.34	20220830	9110	1.76	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
83	20230817	151135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9260	-190	5	-2.01	172094320	18655	60.40	9440	9440	9110	12280	6620	9450	9225.10	0.49	1858	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	750	-31.50	1.23	12	0.23	-294.00	7503.00	18300	20220830	-49.40	9110	20230817	1.65	13990	-33.81	20230302	9110	1.65	20230817	18300	-49.40	20220830	9110	1.65	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
84	20230817	141124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9250	-200	5	-2.12	151192690	16397	53.09	9440	9440	9110	12280	6620	9450	9220.75	0.49	1489	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	749	-31.46	1.23	12	0.20	-294.00	7503.00	18300	20220830	-49.45	9110	20230817	1.54	13990	-33.88	20230302	9110	1.54	20230817	18300	-49.45	20220830	9110	1.54	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
85	20230817	131120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9270	-180	5	-1.90	143420790	15558	50.37	9440	9440	9110	12280	6620	9450	9218.46	0.49	1518	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	751	-31.53	1.24	12	0.19	-294.00	7503.00	18300	20220830	-49.34	9110	20230817	1.76	13990	-33.74	20230302	9110	1.76	20230817	18300	-49.34	20220830	9110	1.76	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
86	20230817	121124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9280	-170	5	-1.80	132106270	14336	46.42	9440	9440	9110	12280	6620	9450	9215.00	0.49	1319	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	752	-31.56	1.24	12	0.18	-294.00	7503.00	18300	20220830	-49.29	9110	20230817	1.87	13990	-33.67	20230302	9110	1.87	20230817	18300	-49.29	20220830	9110	1.87	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
87	20230817	111125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9250	-200	5	-2.12	126797570	13763	44.56	9440	9440	9110	12280	6620	9450	9212.93	0.49	1254	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	749	-31.46	1.23	12	0.17	-294.00	7503.00	18300	20220830	-49.45	9110	20230817	1.54	13990	-33.88	20230302	9110	1.54	20230817	18300	-49.45	20220830	9110	1.54	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
88	20230817	101119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9270	-180	5	-1.90	114409390	12426	40.23	9440	9440	9110	12280	6620	9450	9207.26	0.49	1123	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	751	-31.53	1.24	12	0.15	-294.00	7503.00	18300	20220830	-49.34	9110	20230817	1.76	13990	-33.74	20230302	9110	1.76	20230817	18300	-49.34	20220830	9110	1.76	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
89	20230817	091117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9220	-230	5	-2.43	25162860	2698	8.74	9440	9440	9220	12280	6620	9450	9326.49	0.49	-635	9876	9662	9526	9312	9176	9595	9245	41	2830	500	6420	10	1	8099454	747	-31.36	1.23	12	0.03	-294.00	7503.00	18300	20220830	-49.62	9220	20230817	0.00	13990	-34.10	20230302	9220	0.00	20230817	18300	-49.62	20220830	9220	0.00	20230817	2.27	N	377330	500	40 억	39597	N	N	0	N	N
90	20230816	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	-250	5	-2.58	292005510	30813	149.09	9680	9740	9390	12610	6790	9700	9476.70	0.54	-3225	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	765	-32.14	1.26	12	0.38	-294.00	7503.00	18300	20220830	-48.36	9300	20230103	1.61	13990	-32.45	20230302	9300	1.61	20230103	18300	-48.36	20220830	9300	1.61	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
91	20230816	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	-280	5	-2.89	286175900	30196	146.10	9680	9740	9390	12610	6790	9700	9477.28	0.54	-3220	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	763	-32.04	1.26	12	0.37	-294.00	7503.00	18300	20220830	-48.52	9300	20230103	1.29	13990	-32.67	20230302	9300	1.29	20230103	18300	-48.52	20220830	9300	1.29	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
92	20230816	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	-290	5	-2.99	226806650	23888	115.58	9680	9740	9390	12610	6790	9700	9494.59	0.54	-3705	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	762	-32.01	1.25	12	0.29	-294.00	7503.00	18300	20220830	-48.58	9300	20230103	1.18	13990	-32.74	20230302	9300	1.18	20230103	18300	-48.58	20220830	9300	1.18	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
93	20230816	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	-280	5	-2.89	189602860	19948	96.52	9680	9740	9390	12610	6790	9700	9504.86	0.54	-3772	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	763	-32.04	1.26	12	0.25	-294.00	7503.00	18300	20220830	-48.52	9300	20230103	1.29	13990	-32.67	20230302	9300	1.29	20230103	18300	-48.52	20220830	9300	1.29	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
94	20230816	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9580	-120	5	-1.24	168882190	17774	86.00	9680	9740	9390	12610	6790	9700	9501.64	0.54	-4010	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	776	-32.59	1.28	12	0.22	-294.00	7503.00	18300	20220830	-47.65	9300	20230103	3.01	13990	-31.52	20230302	9300	3.01	20230103	18300	-47.65	20220830	9300	3.01	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
95	20230816	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	-90	5	-0.93	150041270	15799	76.44	9680	9740	9390	12610	6790	9700	9496.88	0.54	-3063	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	778	-32.69	1.28	12	0.20	-294.00	7503.00	18300	20220830	-47.49	9300	20230103	3.33	13990	-31.31	20230302	9300	3.33	20230103	18300	-47.49	20220830	9300	3.33	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
96	20230816	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9580	-120	5	-1.24	138766480	14624	70.76	9680	9740	9390	12610	6790	9700	9488.96	0.54	-3092	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	776	-32.59	1.28	12	0.18	-294.00	7503.00	18300	20220830	-47.65	9300	20230103	3.01	13990	-31.52	20230302	9300	3.01	20230103	18300	-47.65	20220830	9300	3.01	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
97	20230816	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9440	-260	5	-2.68	24145640	2541	12.29	9680	9680	9410	12610	6790	9700	9502.42	0.54	-1070	10026	9862	9756	9592	9486	9810	9540	41	2910	500	6590	10	1	8099454	765	-32.11	1.26	12	0.03	-294.00	7503.00	18300	20220830	-48.42	9300	20230103	1.51	13990	-32.52	20230302	9300	1.51	20230103	18300	-48.42	20220830	9300	1.51	20230103	2.28	N	377330	500	40 억	43931	N	N	24	N	N
98	20230814	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	-200	5	-2.02	200697520	20667	105.13	9900	9920	9650	12870	6930	9900	9711.02	0.65	-8492	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	786	-32.99	1.29	12	0.26	-294.00	7503.00	18300	20220830	-46.99	9300	20230103	4.30	13990	-30.66	20230302	9300	4.30	20230103	18300	-46.99	20220830	9300	4.30	20230103	2.27	N	377330	500	40 억	52423	N	N	24	N	N
99	20230814	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	-210	5	-2.12	192210790	19790	100.67	9900	9920	9650	12870	6930	9900	9712.52	0.65	-8366	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	785	-32.96	1.29	12	0.24	-294.00	7503.00	18300	20220830	-47.05	9300	20230103	4.19	13990	-30.74	20230302	9300	4.19	20230103	18300	-47.05	20220830	9300	4.19	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
100	20230814	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	-220	5	-2.22	180257200	18555	94.38	9900	9920	9650	12870	6930	9900	9714.75	0.65	-7663	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	784	-32.93	1.29	12	0.23	-294.00	7503.00	18300	20220830	-47.10	9300	20230103	4.09	13990	-30.81	20230302	9300	4.09	20230103	18300	-47.10	20220830	9300	4.09	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
101	20230814	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-190	5	-1.92	166144470	17095	86.96	9900	9920	9650	12870	6930	9900	9718.89	0.65	-7015	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	786	-33.03	1.29	12	0.21	-294.00	7503.00	18300	20220830	-46.94	9300	20230103	4.41	13990	-30.59	20230302	9300	4.41	20230103	18300	-46.94	20220830	9300	4.41	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
102	20230814	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-190	5	-1.92	109896650	11286	57.41	9900	9920	9690	12870	6930	9900	9737.43	0.65	-6598	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	786	-33.03	1.29	12	0.14	-294.00	7503.00	18300	20220830	-46.94	9300	20230103	4.41	13990	-30.59	20230302	9300	4.41	20230103	18300	-46.94	20220830	9300	4.41	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
103	20230814	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	-200	5	-2.02	90276350	9263	47.12	9900	9920	9690	12870	6930	9900	9745.91	0.65	-5972	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	786	-32.99	1.29	12	0.11	-294.00	7503.00	18300	20220830	-46.99	9300	20230103	4.30	13990	-30.66	20230302	9300	4.30	20230103	18300	-46.99	20220830	9300	4.30	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
104	20230814	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-180	5	-1.82	63828920	6540	33.27	9900	9920	9690	12870	6930	9900	9759.77	0.65	-3942	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	787	-33.06	1.30	12	0.08	-294.00	7503.00	18300	20220830	-46.89	9300	20230103	4.52	13990	-30.52	20230302	9300	4.52	20230103	18300	-46.89	20220830	9300	4.52	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
105	20230814	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	0	3	0.00	4235000	430	2.19	9900	9920	9830	12870	6930	9900	9848.84	0.65	-247	10060	9980	9870	9790	9680	10020	9830	41	2970	500	6730	10	1	8099454	802	-33.67	1.32	12	0.01	-294.00	7503.00	18300	20220830	-45.90	9300	20230103	6.45	13990	-29.24	20230302	9300	6.45	20230103	18300	-45.90	20220830	9300	6.45	20230103	2.27	N	377330	500	40 억	52423	N	N	0	N	N
106	20230811	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	70	2	0.71	193982630	19655	57.42	9760	9950	9760	12770	6890	9830	9869.38	0.59	4554	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	802	-33.67	1.32	12	0.24	-294.00	7503.00	18300	20220830	-45.90	9300	20230103	6.45	13990	-29.24	20230302	9300	6.45	20230103	18300	-45.90	20220830	9300	6.45	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
107	20230811	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	0	3	0.00	183289650	18573	54.26	9760	9950	9760	12770	6890	9830	9868.61	0.59	4562	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	796	-33.44	1.31	12	0.23	-294.00	7503.00	18300	20220830	-46.28	9300	20230103	5.70	13990	-29.74	20230302	9300	5.70	20230103	18300	-46.28	20220830	9300	5.70	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
108	20230811	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	50	2	0.51	151371000	15336	44.80	9760	9950	9760	12770	6890	9830	9870.31	0.59	3858	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	800	-33.61	1.32	12	0.19	-294.00	7503.00	18300	20220830	-46.01	9300	20230103	6.24	13990	-29.38	20230302	9300	6.24	20230103	18300	-46.01	20220830	9300	6.24	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
109	20230811	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	100	2	1.02	132010460	13376	39.07	9760	9950	9760	12770	6890	9830	9869.20	0.59	3521	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	804	-33.78	1.32	12	0.17	-294.00	7503.00	18300	20220830	-45.74	9300	20230103	6.77	13990	-29.02	20230302	9300	6.77	20230103	18300	-45.74	20220830	9300	6.77	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
110	20230811	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	80	2	0.81	115364150	11697	34.17	9760	9910	9760	12770	6890	9830	9862.71	0.59	3008	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	803	-33.71	1.32	12	0.14	-294.00	7503.00	18300	20220830	-45.85	9300	20230103	6.56	13990	-29.16	20230302	9300	6.56	20230103	18300	-45.85	20220830	9300	6.56	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
111	20230811	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	20	2	0.20	70186040	7119	20.80	9760	9910	9760	12770	6890	9830	9858.97	0.59	2395	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	798	-33.50	1.31	12	0.09	-294.00	7503.00	18300	20220830	-46.17	9300	20230103	5.91	13990	-29.59	20230302	9300	5.91	20230103	18300	-46.17	20220830	9300	5.91	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
112	20230811	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	20	2	0.20	34445020	3502	10.23	9760	9910	9760	12770	6890	9830	9835.81	0.59	1194	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	798	-33.50	1.31	12	0.04	-294.00	7503.00	18300	20220830	-46.17	9300	20230103	5.91	13990	-29.59	20230302	9300	5.91	20230103	18300	-46.17	20220830	9300	5.91	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
113	20230811	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	0	3	0.00	2573460	262	0.77	9760	9860	9760	12770	6890	9830	9822.37	0.59	-12	10010	9920	9810	9720	9610	9865	9665	41	2940	500	6680	10	1	8099454	796	-33.44	1.31	12	0.00	-294.00	7503.00	18300	20220830	-46.28	9300	20230103	5.70	13990	-29.74	20230302	9300	5.70	20230103	18300	-46.28	20220830	9300	5.70	20230103	2.27	N	377330	500	40 억	47767	N	N	70	N	N
114	20230810	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	-70	5	-0.71	330651530	33837	301.20	9900	9900	9700	12870	6930	9900	9771.80	0.55	3116	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	796	-33.44	1.31	12	0.42	-294.00	7503.00	18300	20220830	-46.28	9300	20230103	5.70	13990	-29.74	20230302	9300	5.70	20230103	18300	-46.28	20220830	9300	5.70	20230103	2.27	N	377330	500	40 억	44717	N	N	70	N	N
115	20230810	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-100	5	-1.01	323010540	33059	294.28	9900	9900	9700	12870	6930	9900	9770.73	0.55	3117	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	794	-33.33	1.31	12	0.41	-294.00	7503.00	18300	20220830	-46.45	9300	20230103	5.38	13990	-29.95	20230302	9300	5.38	20230103	18300	-46.45	20220830	9300	5.38	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
116	20230810	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-80	5	-0.81	304588640	31178	277.53	9900	9900	9700	12870	6930	9900	9769.35	0.55	2847	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	795	-33.40	1.31	12	0.38	-294.00	7503.00	18300	20220830	-46.34	9300	20230103	5.59	13990	-29.81	20230302	9300	5.59	20230103	18300	-46.34	20220830	9300	5.59	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
117	20230810	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-120	5	-1.21	272091630	27861	248.01	9900	9900	9700	12870	6930	9900	9766.04	0.55	2341	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	792	-33.27	1.30	12	0.34	-294.00	7503.00	18300	20220830	-46.56	9300	20230103	5.16	13990	-30.09	20230302	9300	5.16	20230103	18300	-46.56	20220830	9300	5.16	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
118	20230810	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-140	5	-1.41	247150550	25305	225.25	9900	9900	9700	12870	6930	9900	9766.87	0.55	2274	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	791	-33.20	1.30	12	0.31	-294.00	7503.00	18300	20220830	-46.67	9300	20230103	4.95	13990	-30.24	20230302	9300	4.95	20230103	18300	-46.67	20220830	9300	4.95	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
119	20230810	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	-170	5	-1.72	210307870	21523	191.59	9900	9900	9700	12870	6930	9900	9771.31	0.55	2248	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	788	-33.10	1.30	12	0.27	-294.00	7503.00	18300	20220830	-46.83	9300	20230103	4.62	13990	-30.45	20230302	9300	4.62	20230103	18300	-46.83	20220830	9300	4.62	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
120	20230810	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-180	5	-1.82	174963690	17888	159.23	9900	9900	9700	12870	6930	9900	9781.06	0.55	2940	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	787	-33.06	1.30	12	0.22	-294.00	7503.00	18300	20220830	-46.89	9300	20230103	4.52	13990	-30.52	20230302	9300	4.52	20230103	18300	-46.89	20220830	9300	4.52	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
121	20230810	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	-40	5	-0.40	38428900	3916	34.86	9900	9900	9790	12870	6930	9900	9813.30	0.55	208	10020	9960	9840	9780	9660	9990	9810	41	2970	500	6730	10	1	8099454	799	-33.54	1.31	12	0.05	-294.00	7503.00	18300	20220830	-46.12	9300	20230103	6.02	13990	-29.52	20230302	9300	6.02	20230103	18300	-46.12	20220830	9300	6.02	20230103	2.27	N	377330	500	40 억	44717	N	N	157	N	N
122	20230809	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	130	2	1.33	105863510	10768	47.83	9770	9900	9720	12700	6840	9770	9831.30	0.53	2265	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	802	-33.67	1.32	12	0.13	-294.00	7503.00	18300	20220830	-45.90	9300	20230103	6.45	13990	-29.24	20230302	9300	6.45	20230103	18300	-45.90	20220830	9300	6.45	20230103	2.27	N	377330	500	40 억	42952	N	N	157	N	N
123	20230809	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	110	2	1.13	95853860	9756	43.34	9770	9900	9720	12700	6840	9770	9825.12	0.53	2141	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	800	-33.61	1.32	12	0.12	-294.00	7503.00	18300	20220830	-46.01	9300	20230103	6.24	13990	-29.38	20230302	9300	6.24	20230103	18300	-46.01	20220830	9300	6.24	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
124	20230809	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	100	2	1.02	80961230	8248	36.64	9770	9900	9720	12700	6840	9770	9815.86	0.53	2141	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	799	-33.57	1.32	12	0.10	-294.00	7503.00	18300	20220830	-46.07	9300	20230103	6.13	13990	-29.45	20230302	9300	6.13	20230103	18300	-46.07	20220830	9300	6.13	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
125	20230809	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	70	2	0.72	69261480	7059	31.36	9770	9900	9720	12700	6840	9770	9811.80	0.53	2083	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	797	-33.47	1.31	12	0.09	-294.00	7503.00	18300	20220830	-46.23	9300	20230103	5.81	13990	-29.66	20230302	9300	5.81	20230103	18300	-46.23	20220830	9300	5.81	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
126	20230809	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	70	2	0.72	54791090	5584	24.80	9770	9900	9720	12700	6840	9770	9812.16	0.53	2021	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	797	-33.47	1.31	12	0.07	-294.00	7503.00	18300	20220830	-46.23	9300	20230103	5.81	13990	-29.66	20230302	9300	5.81	20230103	18300	-46.23	20220830	9300	5.81	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
127	20230809	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	110	2	1.13	48263940	4920	21.86	9770	9900	9720	12700	6840	9770	9809.74	0.53	2023	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	800	-33.61	1.32	12	0.06	-294.00	7503.00	18300	20220830	-46.01	9300	20230103	6.24	13990	-29.38	20230302	9300	6.24	20230103	18300	-46.01	20220830	9300	6.24	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
128	20230809	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	100	2	1.02	34675240	3543	15.74	9770	9900	9720	12700	6840	9770	9786.97	0.53	2006	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	799	-33.57	1.32	12	0.04	-294.00	7503.00	18300	20220830	-46.07	9300	20230103	6.13	13990	-29.45	20230302	9300	6.13	20230103	18300	-46.07	20220830	9300	6.13	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
129	20230809	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	30	2	0.31	13297820	1366	6.07	9770	9820	9720	12700	6840	9770	9734.86	0.53	785	10063	9916	9843	9696	9623	9880	9660	41	2930	500	6640	10	1	8099454	794	-33.33	1.31	12	0.02	-294.00	7503.00	18300	20220830	-46.45	9300	20230103	5.38	13990	-29.95	20230302	9300	5.38	20230103	18300	-46.45	20220830	9300	5.38	20230103	2.27	N	377330	500	40 억	42952	N	N	241	N	N
130	20230808	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	-90	5	-0.91	217989510	22198	128.62	9840	9990	9770	12810	6910	9860	9820.34	0.56	-215	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	791	-33.23	1.30	12	0.27	-294.00	7503.00	18300	20220830	-46.61	9300	20230103	5.05	13990	-30.16	20230302	9300	5.05	20230103	18300	-46.61	20220830	9300	5.05	20230103	2.27	N	377330	500	40 억	45062	N	N	241	N	N
131	20230808	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-60	5	-0.61	207362710	21111	122.33	9840	9990	9770	12810	6910	9860	9822.50	0.56	-196	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	794	-33.33	1.31	12	0.26	-294.00	7503.00	18300	20220830	-46.45	9300	20230103	5.38	13990	-29.95	20230302	9300	5.38	20230103	18300	-46.45	20220830	9300	5.38	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
132	20230808	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-80	5	-0.81	177900840	18105	104.91	9840	9990	9770	12810	6910	9860	9826.06	0.56	-357	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	792	-33.27	1.30	12	0.22	-294.00	7503.00	18300	20220830	-46.56	9300	20230103	5.16	13990	-30.09	20230302	9300	5.16	20230103	18300	-46.56	20220830	9300	5.16	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
133	20230808	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-80	5	-0.81	150944240	15354	88.97	9840	9990	9770	12810	6910	9860	9830.94	0.56	-943	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	792	-33.27	1.30	12	0.19	-294.00	7503.00	18300	20220830	-46.56	9300	20230103	5.16	13990	-30.09	20230302	9300	5.16	20230103	18300	-46.56	20220830	9300	5.16	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
134	20230808	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	-50	5	-0.51	137339300	13964	80.91	9840	9990	9780	12810	6910	9860	9835.24	0.56	192	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	795	-33.37	1.31	12	0.17	-294.00	7503.00	18300	20220830	-46.39	9300	20230103	5.48	13990	-29.88	20230302	9300	5.48	20230103	18300	-46.39	20220830	9300	5.48	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
135	20230808	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-60	5	-0.61	130334240	13249	76.77	9840	9990	9780	12810	6910	9860	9837.29	0.56	267	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	794	-33.33	1.31	12	0.16	-294.00	7503.00	18300	20220830	-46.45	9300	20230103	5.38	13990	-29.95	20230302	9300	5.38	20230103	18300	-46.45	20220830	9300	5.38	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
136	20230808	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-40	5	-0.41	83107020	8439	48.90	9840	9990	9810	12810	6910	9860	9847.97	0.56	2645	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	795	-33.40	1.31	12	0.10	-294.00	7503.00	18300	20220830	-46.34	9300	20230103	5.59	13990	-29.81	20230302	9300	5.59	20230103	18300	-46.34	20220830	9300	5.59	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
137	20230808	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	-10	5	-0.10	31350390	3175	18.40	9840	9990	9820	12810	6910	9860	9874.14	0.56	1116	10020	9940	9870	9790	9720	9905	9755	41	2950	500	6700	10	1	8099454	798	-33.50	1.31	12	0.04	-294.00	7503.00	18300	20220830	-46.17	9300	20230103	5.91	13990	-29.59	20230302	9300	5.91	20230103	18300	-46.17	20220830	9300	5.91	20230103	2.27	N	377330	500	40 억	45062	N	N	22	N	N
138	20230807	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	-40	5	-0.40	169521980	17255	91.36	9950	9950	9800	12870	6930	9900	9824.51	0.62	-4762	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	799	-33.54	1.31	12	0.21	-294.00	7503.00	18300	20220830	-46.12	9300	20230103	6.02	13990	-29.52	20230302	9300	6.02	20230103	18300	-46.12	20220830	9300	6.02	20230103	2.25	N	377330	500	40 억	49823	N	N	19	N	N
139	20230807	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	-40	5	-0.40	166861660	16985	89.93	9950	9950	9800	12870	6930	9900	9824.06	0.62	-4656	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	799	-33.54	1.31	12	0.21	-294.00	7503.00	18300	20220830	-46.12	9300	20230103	6.02	13990	-29.52	20230302	9300	6.02	20230103	18300	-46.12	20220830	9300	6.02	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
140	20230807	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-80	5	-0.81	148977480	15163	80.29	9950	9950	9800	12870	6930	9900	9825.07	0.62	-4603	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	795	-33.40	1.31	12	0.19	-294.00	7503.00	18300	20220830	-46.34	9300	20230103	5.59	13990	-29.81	20230302	9300	5.59	20230103	18300	-46.34	20220830	9300	5.59	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
141	20230807	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-80	5	-0.81	139288490	14176	75.06	9950	9950	9800	12870	6930	9900	9825.66	0.62	-4520	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	795	-33.40	1.31	12	0.18	-294.00	7503.00	18300	20220830	-46.34	9300	20230103	5.59	13990	-29.81	20230302	9300	5.59	20230103	18300	-46.34	20220830	9300	5.59	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
142	20230807	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	-70	5	-0.71	122481070	12468	66.02	9950	9950	9800	12870	6930	9900	9823.63	0.62	-4520	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	796	-33.44	1.31	12	0.15	-294.00	7503.00	18300	20220830	-46.28	9300	20230103	5.70	13990	-29.74	20230302	9300	5.70	20230103	18300	-46.28	20220830	9300	5.70	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
143	20230807	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	-70	5	-0.71	118717110	12085	63.99	9950	9950	9800	12870	6930	9900	9823.51	0.62	-4499	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	796	-33.44	1.31	12	0.15	-294.00	7503.00	18300	20220830	-46.28	9300	20230103	5.70	13990	-29.74	20230302	9300	5.70	20230103	18300	-46.28	20220830	9300	5.70	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
144	20230807	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	-70	5	-0.71	94692580	9637	51.03	9950	9950	9800	12870	6930	9900	9825.94	0.62	-4133	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	796	-33.44	1.31	12	0.12	-294.00	7503.00	18300	20220830	-46.28	9300	20230103	5.70	13990	-29.74	20230302	9300	5.70	20230103	18300	-46.28	20220830	9300	5.70	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
145	20230807	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	-60	5	-0.61	26660620	2710	14.35	9950	9950	9800	12870	6930	9900	9837.87	0.62	-1857	10253	10076	9973	9796	9693	10025	9745	41	2970	500	6730	10	1	8099454	797	-33.47	1.31	12	0.03	-294.00	7503.00	18300	20220830	-46.23	9300	20230103	5.81	13990	-29.66	20230302	9300	5.81	20230103	18300	-46.23	20220830	9300	5.81	20230103	2.25	N	377330	500	40 억	49823	N	N	0	N	N
146	20230804	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	-20	5	-0.20	170865730	17246	40.09	9960	10150	9870	12890	6950	9920	9907.60	0.70	-6510	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	802	-33.67	1.32	12	0.21	-294.00	7503.00	18300	20220830	-45.90	9300	20230103	6.45	13990	-29.24	20230302	9300	6.45	20230103	18300	-45.90	20220830	9300	6.45	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
147	20230804	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	0	3	0.00	163083380	16460	38.27	9960	10150	9870	12890	6950	9920	9907.86	0.70	-6510	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	803	-33.74	1.32	12	0.20	-294.00	7503.00	18300	20220830	-45.79	9300	20230103	6.67	13990	-29.09	20230302	9300	6.67	20230103	18300	-45.79	20220830	9300	6.67	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
148	20230804	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-30	5	-0.30	147822380	14919	34.68	9960	10150	9870	12890	6950	9920	9908.33	0.70	-6322	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	801	-33.64	1.32	12	0.18	-294.00	7503.00	18300	20220830	-45.96	9300	20230103	6.34	13990	-29.31	20230302	9300	6.34	20230103	18300	-45.96	20220830	9300	6.34	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
149	20230804	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-30	5	-0.30	134826370	13604	31.63	9960	10150	9870	12890	6950	9920	9910.79	0.70	-6119	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	801	-33.64	1.32	12	0.17	-294.00	7503.00	18300	20220830	-45.96	9300	20230103	6.34	13990	-29.31	20230302	9300	6.34	20230103	18300	-45.96	20220830	9300	6.34	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
150	20230804	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-30	5	-0.30	119567150	12059	28.04	9960	10150	9870	12890	6950	9920	9915.18	0.70	-5463	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	801	-33.64	1.32	12	0.15	-294.00	7503.00	18300	20220830	-45.96	9300	20230103	6.34	13990	-29.31	20230302	9300	6.34	20230103	18300	-45.96	20220830	9300	6.34	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
151	20230804	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	-40	5	-0.40	102978340	10381	24.13	9960	10150	9880	12890	6950	9920	9919.89	0.70	-4551	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	800	-33.61	1.32	12	0.13	-294.00	7503.00	18300	20220830	-46.01	9300	20230103	6.24	13990	-29.38	20230302	9300	6.24	20230103	18300	-46.01	20220830	9300	6.24	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
152	20230804	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	0	3	0.00	49122980	4942	11.49	9960	10150	9890	12890	6950	9920	9939.90	0.70	-976	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	803	-33.74	1.32	12	0.06	-294.00	7503.00	18300	20220830	-45.79	9300	20230103	6.67	13990	-29.09	20230302	9300	6.67	20230103	18300	-45.79	20220830	9300	6.67	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
153	20230804	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	10	2	0.10	3402720	343	0.80	9960	9960	9890	12890	6950	9920	9920.47	0.70	-207	10186	10052	9966	9832	9746	10010	9790	41	2970	500	6740	10	1	8099454	804	-33.78	1.32	12	0.00	-294.00	7503.00	18300	20220830	-45.74	9300	20230103	6.77	13990	-29.02	20230302	9300	6.77	20230103	18300	-45.74	20220830	9300	6.77	20230103	2.26	N	377330	500	40 억	56458	N	N	46	N	N
154	20230803	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	-180	5	-1.78	424278890	42699	149.41	10100	10100	9880	13130	7070	10100	9936.53	0.77	-6259	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	803	-33.74	1.32	12	0.53	-294.00	7503.00	18300	20220830	-45.79	9300	20230103	6.67	13990	-29.09	20230302	9300	6.67	20230103	18300	-45.79	20220830	9300	6.67	20230103	2.26	N	377330	500	40 억	62718	N	N	46	N	N
155	20230803	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9940	-160	5	-1.58	404709730	40725	142.50	10100	10100	9880	13130	7070	10100	9937.62	0.77	-5986	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	805	-33.81	1.32	12	0.50	-294.00	7503.00	18300	20220830	-45.68	9300	20230103	6.88	13990	-28.95	20230302	9300	6.88	20230103	18300	-45.68	20220830	9300	6.88	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
156	20230803	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	-200	5	-1.98	387319590	38972	136.37	10100	10100	9880	13130	7070	10100	9938.41	0.77	-6105	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	802	-33.67	1.32	12	0.48	-294.00	7503.00	18300	20220830	-45.90	9300	20230103	6.45	13990	-29.24	20230302	9300	6.45	20230103	18300	-45.90	20220830	9300	6.45	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
157	20230803	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	-130	5	-1.29	325659910	32748	114.59	10100	10100	9880	13130	7070	10100	9944.42	0.77	-7630	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	808	-33.91	1.33	12	0.40	-294.00	7503.00	18300	20220830	-45.52	9300	20230103	7.20	13990	-28.73	20230302	9300	7.20	20230103	18300	-45.52	20220830	9300	7.20	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
158	20230803	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	-190	5	-1.88	314779470	31653	110.76	10100	10100	9880	13130	7070	10100	9944.70	0.77	-7634	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	803	-33.71	1.32	12	0.39	-294.00	7503.00	18300	20220830	-45.85	9300	20230103	6.56	13990	-29.16	20230302	9300	6.56	20230103	18300	-45.85	20220830	9300	6.56	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
159	20230803	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-150	5	-1.49	226386560	22733	79.54	10100	10100	9890	13130	7070	10100	9958.50	0.77	-2556	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	806	-33.84	1.33	12	0.28	-294.00	7503.00	18300	20220830	-45.63	9300	20230103	6.99	13990	-28.88	20230302	9300	6.99	20230103	18300	-45.63	20220830	9300	6.99	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
160	20230803	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-60	5	-0.59	146034550	14659	51.29	10100	10100	9890	13130	7070	10100	9962.11	0.77	1748	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	813	-34.15	1.34	12	0.18	-294.00	7503.00	18300	20220830	-45.14	9300	20230103	7.96	13990	-28.23	20230302	9300	7.96	20230103	18300	-45.14	20220830	9300	7.96	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
161	20230803	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	-190	5	-1.88	39708670	3999	13.99	10100	10100	9910	13130	7070	10100	9929.65	0.77	-2268	10553	10326	10173	9946	9793	10250	9870	41	3030	500	6860	10	1	8099454	803	-33.71	1.32	12	0.05	-294.00	7503.00	18300	20220830	-45.85	9300	20230103	6.56	13990	-29.16	20230302	9300	6.56	20230103	18300	-45.85	20220830	9300	6.56	20230103	2.26	N	377330	500	40 억	62718	N	N	22	N	N
162	20230802	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-60	5	-0.59	290515770	28474	182.29	10160	10400	10020	13200	7120	10160	10202.84	0.75	1713	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	818	-34.35	1.35	12	0.35	-294.00	7503.00	18300	20220830	-44.81	9300	20230103	8.60	13990	-27.81	20230302	9300	8.60	20230103	18300	-44.81	20220830	9300	8.60	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
163	20230802	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-110	5	-1.08	265948120	26032	166.66	10160	10400	10020	13200	7120	10160	10216.20	0.75	-36	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	814	-34.18	1.34	12	0.32	-294.00	7503.00	18300	20220830	-45.08	9300	20230103	8.06	13990	-28.16	20230302	9300	8.06	20230103	18300	-45.08	20220830	9300	8.06	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
164	20230802	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-20	5	-0.20	255385450	24985	159.96	10160	10400	10040	13200	7120	10160	10221.55	0.75	16	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	821	-34.49	1.35	12	0.31	-294.00	7503.00	18300	20220830	-44.59	9300	20230103	9.03	13990	-27.52	20230302	9300	9.03	20230103	18300	-44.59	20220830	9300	9.03	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
165	20230802	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	0	3	0.00	190030780	18523	118.59	10160	10400	10100	13200	7120	10160	10259.18	0.75	2151	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	823	-34.56	1.35	12	0.23	-294.00	7503.00	18300	20220830	-44.48	9300	20230103	9.25	13990	-27.38	20230302	9300	9.25	20230103	18300	-44.48	20220830	9300	9.25	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
166	20230802	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	0	3	0.00	176650710	17207	110.16	10160	10400	10100	13200	7120	10160	10266.21	0.75	1978	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	823	-34.56	1.35	12	0.21	-294.00	7503.00	18300	20220830	-44.48	9300	20230103	9.25	13990	-27.38	20230302	9300	9.25	20230103	18300	-44.48	20220830	9300	9.25	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
167	20230802	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	140	2	1.38	129621480	12595	80.63	10160	10400	10100	13200	7120	10160	10291.50	0.75	3028	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	834	-35.03	1.37	12	0.16	-294.00	7503.00	18300	20220830	-43.72	9300	20230103	10.75	13990	-26.38	20230302	9300	10.75	20230103	18300	-43.72	20220830	9300	10.75	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
168	20230802	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	160	2	1.57	83124320	8089	51.79	10160	10350	10100	13200	7120	10160	10276.22	0.75	2783	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	836	-35.10	1.38	12	0.10	-294.00	7503.00	18300	20220830	-43.61	9300	20230103	10.97	13990	-26.23	20230302	9300	10.97	20230103	18300	-43.61	20220830	9300	10.97	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
169	20230802	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	0	3	0.00	3689840	364	2.33	10160	10190	10100	13200	7120	10160	10136.92	0.75	35	10500	10330	10210	10040	9920	10270	9980	41	3040	500	6900	10	1	8099454	823	-34.56	1.35	12	0.00	-294.00	7503.00	18300	20220830	-44.48	9300	20230103	9.25	13990	-27.38	20230302	9300	9.25	20230103	18300	-44.48	20220830	9300	9.25	20230103	2.27	N	377330	500	40 억	61005	N	N	22	N	N
170	20230801	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-10	5	-0.10	159388310	15604	99.43	10300	10380	10090	13220	7120	10170	10214.58	0.77	-1470	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	823	-34.56	1.35	12	0.19	-294.00	7503.00	18300	20220830	-44.48	9300	20230103	9.25	13990	-27.38	20230302	9300	9.25	20230103	18300	-44.48	20220830	9300	9.25	20230103	2.21	N	377330	500	40 억	62474	N	N	6	N	N
171	20230801	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-60	5	-0.59	151473490	14824	94.46	10300	10380	10090	13220	7120	10170	10218.13	0.77	-1863	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	819	-34.39	1.35	12	0.18	-294.00	7503.00	18300	20220830	-44.75	9300	20230103	8.71	13990	-27.73	20230302	9300	8.71	20230103	18300	-44.75	20220830	9300	8.71	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N
172	20230801	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-20	5	-0.20	139878310	13678	87.16	10300	10380	10090	13220	7120	10170	10226.52	0.77	-2062	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	822	-34.52	1.35	12	0.17	-294.00	7503.00	18300	20220830	-44.54	9300	20230103	9.14	13990	-27.45	20230302	9300	9.14	20230103	18300	-44.54	20220830	9300	9.14	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N
173	20230801	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	30	2	0.29	110122780	10743	68.46	10300	10380	10170	13220	7120	10170	10250.65	0.77	-576	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	826	-34.69	1.36	12	0.13	-294.00	7503.00	18300	20220830	-44.26	9300	20230103	9.68	13990	-27.09	20230302	9300	9.68	20230103	18300	-44.26	20220830	9300	9.68	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N
174	20230801	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	50	2	0.49	93503820	9115	58.08	10300	10380	10170	13220	7120	10170	10258.24	0.77	-460	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	828	-34.76	1.36	12	0.11	-294.00	7503.00	18300	20220830	-44.15	9300	20230103	9.89	13990	-26.95	20230302	9300	9.89	20230103	18300	-44.15	20220830	9300	9.89	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N
175	20230801	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	60	2	0.59	76833480	7483	47.68	10300	10380	10170	13220	7120	10170	10267.74	0.77	177	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	829	-34.80	1.36	12	0.09	-294.00	7503.00	18300	20220830	-44.10	9300	20230103	10.00	13990	-26.88	20230302	9300	10.00	20230103	18300	-44.10	20220830	9300	10.00	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N
176	20230801	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	170	2	1.67	60491220	5891	37.54	10300	10380	10170	13220	7120	10170	10268.41	0.77	127	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	837	-35.17	1.38	12	0.07	-294.00	7503.00	18300	20220830	-43.50	9300	20230103	11.18	13990	-26.09	20230302	9300	11.18	20230103	18300	-43.50	20220830	9300	11.18	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N
177	20230801	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	40	2	0.39	11176060	1091	6.95	10300	10300	10170	13220	7120	10170	10243.87	0.77	127	10363	10266	10073	9976	9783	10315	10025	41	3050	500	6910	10	1	8099454	827	-34.73	1.36	12	0.01	-294.00	7503.00	18300	20220830	-44.21	9300	20230103	9.78	13990	-27.02	20230302	9300	9.78	20230103	18300	-44.21	20220830	9300	9.78	20230103	2.21	N	377330	500	40 억	62474	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History