KissMeData/106240/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2160	60	2	2.86	253608720	119623	32.10	2130	2160	2090	2730	1470	2100	2119.67	2.59	0	9537	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	344	0.31	0.39	12	0.75	7078.00	5572.00	5388	20220801	-59.91	1850	20230726	16.76	3260	-33.74	20230214	1850	16.76	20230726	12550	-82.79	20220801	1850	16.76	20230726	6.90	N	106240	500	79 억	411628	N	N	265	N	N
3	20230731	150752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	35	2	1.67	223111895	105452	28.30	2130	2145	2090	2730	1470	2100	2115.77	2.59	0	11205	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	340	0.30	0.38	12	0.66	7078.00	5572.00	5388	20220801	-60.37	1850	20230726	15.41	3260	-34.51	20230214	1850	15.41	20230726	12550	-82.99	20220801	1850	15.41	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
4	20230731	140756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	35	2	1.67	197708735	93573	25.11	2130	2140	2090	2730	1470	2100	2112.88	2.59	0	8830	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	340	0.30	0.38	12	0.59	7078.00	5572.00	5388	20220801	-60.37	1850	20230726	15.41	3260	-34.51	20230214	1850	15.41	20230726	12550	-82.99	20220801	1850	15.41	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
5	20230731	130755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	30	2	1.43	180215325	85373	22.91	2130	2135	2090	2730	1470	2100	2110.92	2.59	0	7523	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	339	0.30	0.38	12	0.54	7078.00	5572.00	5388	20220801	-60.47	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	12550	-83.03	20220801	1850	15.14	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
6	20230731	120802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	20	2	0.95	167754715	79502	21.33	2130	2135	2090	2730	1470	2100	2110.07	2.59	0	7090	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	338	0.30	0.38	12	0.50	7078.00	5572.00	5388	20220801	-60.65	1850	20230726	14.59	3260	-34.97	20230214	1850	14.59	20230726	12550	-83.11	20220801	1850	14.59	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
7	20230731	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2110	10	2	0.48	136050130	64565	17.32	2130	2135	2090	2730	1470	2100	2107.18	2.59	0	4746	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	336	0.30	0.38	12	0.41	7078.00	5572.00	5388	20220801	-60.84	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12550	-83.19	20220801	1850	14.05	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
8	20230731	100801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	20	2	0.95	100709470	47782	12.82	2130	2130	2090	2730	1470	2100	2107.69	2.59	0	2395	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	338	0.30	0.38	12	0.30	7078.00	5572.00	5388	20220801	-60.65	1850	20230726	14.59	3260	-34.97	20230214	1850	14.59	20230726	12550	-83.11	20220801	1850	14.59	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
9	20230731	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	30	2	1.43	5768040	2708	0.73	2130	2130	2130	2730	1470	2100	2130.00	2.59	0	-2856	2223	2161	2098	2036	1973	2192	2067	80	630	500	1420	5	1	15923057	339	0.30	0.38	12	0.02	7078.00	5572.00	5388	20220801	-60.47	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	12550	-83.03	20220801	1850	15.14	20230726	6.90	N	106240	500	79 억	411628	N	N	1692	N	N
10	20230728	160755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2100	40	2	1.94	780802115	370991	226.03	2035	2160	2035	2675	1445	2060	2104.68	2.10	0	68167	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	2.33	7078.00	5572.00	5388	20220801	-61.02	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12550	-83.27	20220801	1850	13.51	20230726	7.00	N	106240	500	79 억	334983	N	N	1692	N	N
11	20230728	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	30	2	1.46	754851125	358659	218.52	2035	2160	2035	2675	1445	2060	2104.69	2.10	0	70195	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	333	0.30	0.38	12	2.25	7078.00	5572.00	5388	20220801	-61.21	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	12550	-83.35	20220801	1850	12.97	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
12	20230728	140752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	20	2	0.97	642217130	304724	185.66	2035	2160	2035	2675	1445	2060	2107.59	2.10	0	58307	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	331	0.29	0.37	12	1.91	7078.00	5572.00	5388	20220801	-61.40	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	12550	-83.43	20220801	1850	12.43	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
13	20230728	130755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2095	35	2	1.70	584539235	277111	168.83	2035	2160	2035	2675	1445	2060	2109.47	2.10	0	57856	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	1.74	7078.00	5572.00	5388	20220801	-61.12	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	12550	-83.31	20220801	1850	13.24	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
14	20230728	120753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2100	40	2	1.94	527067020	249774	152.18	2035	2160	2035	2675	1445	2060	2110.25	2.10	0	52448	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	1.57	7078.00	5572.00	5388	20220801	-61.02	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12550	-83.27	20220801	1850	13.51	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
15	20230728	110759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	30	2	1.46	508819210	241072	146.88	2035	2160	2035	2675	1445	2060	2110.73	2.10	0	50233	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	333	0.30	0.38	12	1.51	7078.00	5572.00	5388	20220801	-61.21	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	12550	-83.35	20220801	1850	12.97	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
16	20230728	100749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2080	20	2	0.97	446717795	211501	128.86	2035	2160	2035	2675	1445	2060	2112.22	2.10	0	53631	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	331	0.29	0.37	12	1.33	7078.00	5572.00	5388	20220801	-61.40	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	12550	-83.43	20220801	1850	12.43	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
17	20230728	090757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	80	2	3.88	163652255	77861	47.44	2035	2160	2035	2675	1445	2060	2102.04	2.10	0	26845	2150	2105	2025	1980	1900	2127	2002	80	615	500	1400	5	1	15923057	341	0.30	0.38	12	0.49	7078.00	5572.00	5388	20220801	-60.28	1850	20230726	15.68	3260	-34.36	20230214	1850	15.68	20230726	12550	-82.95	20220801	1850	15.68	20230726	7.00	N	106240	500	79 억	334983	N	N	0	N	N
18	20230727	160751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	115	2	5.91	323760964	160617	39.04	1945	2070	1945	2525	1362	1945	2015.71	1.94	-78497	28267	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	328	0.29	0.37	12	1.01	7078.00	5572.00	5388	20220801	-61.77	1850	20230726	11.35	3260	-36.81	20230214	1850	11.35	20230726	12550	-83.59	20220801	1850	11.35	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
19	20230727	150753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	95	2	4.88	308558184	153192	37.23	1945	2070	1945	2525	1362	1945	2014.19	1.94	-78497	27046	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	325	0.29	0.37	12	0.96	7078.00	5572.00	5388	20220801	-62.14	1850	20230726	10.27	3260	-37.42	20230214	1850	10.27	20230726	12550	-83.75	20220801	1850	10.27	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
20	20230727	140747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	95	2	4.88	278707604	138598	33.69	1945	2070	1945	2525	1362	1945	2010.91	1.94	-78497	19996	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	325	0.29	0.37	12	0.87	7078.00	5572.00	5388	20220801	-62.14	1850	20230726	10.27	3260	-37.42	20230214	1850	10.27	20230726	12550	-83.75	20220801	1850	10.27	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
21	20230727	130748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	105	2	5.40	254405479	126698	30.80	1945	2070	1945	2525	1362	1945	2007.97	1.94	-78497	16198	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	326	0.29	0.37	12	0.80	7078.00	5572.00	5388	20220801	-61.95	1850	20230726	10.81	3260	-37.12	20230214	1850	10.81	20230726	12550	-83.67	20220801	1850	10.81	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
22	20230727	120749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	85	2	4.37	233502054	116417	28.30	1945	2070	1945	2525	1362	1945	2005.74	1.94	-78497	15519	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	323	0.29	0.36	12	0.73	7078.00	5572.00	5388	20220801	-62.32	1850	20230726	9.73	3260	-37.73	20230214	1850	9.73	20230726	12550	-83.82	20220801	1850	9.73	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
23	20230727	110752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	95	2	4.88	201790189	100850	24.51	1945	2060	1945	2525	1362	1945	2000.89	1.94	-78497	12723	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	325	0.29	0.37	12	0.63	7078.00	5572.00	5388	20220801	-62.14	1850	20230726	10.27	3260	-37.42	20230214	1850	10.27	20230726	12550	-83.75	20220801	1850	10.27	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
24	20230727	100749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	80	2	4.11	130924394	66110	16.07	1945	2025	1945	2525	1362	1945	1980.40	1.94	-78497	9064	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	5	1	15923057	322	0.29	0.36	12	0.42	7078.00	5572.00	5388	20220801	-62.42	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	12550	-83.86	20220801	1850	9.46	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
25	20230727	090747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1976	31	2	1.59	52380357	26757	6.50	1945	1995	1945	2525	1362	1945	1957.63	1.94	-78497	4749	2175	2060	1955	1840	1735	2007	1787	80	581	500	1320	1	1	15923057	315	0.28	0.35	12	0.17	7078.00	5572.00	5388	20220801	-63.33	1850	20230726	6.81	3260	-39.39	20230214	1850	6.81	20230726	12550	-84.25	20220801	1850	6.81	20230726	7.17	N	106240	500	79 억	308300	N	N	0	N	N
26	20230726	160746	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1945	-105	5	-5.12	791656762	407416	136.10	2040	2070	1850	2665	1435	2050	1943.09	2.43	0	-85579	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	310	0.27	0.35	12	2.56	7078.00	5572.00	5388	20220801	-63.90	1850	20230726	5.14	3260	-40.34	20230214	1850	5.14	20230726	12550	-84.50	20220801	1850	5.14	20230726	7.34	N	106240	500	79 억	386797	N	N	7	N	N
27	20230726	150751	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1904	-146	5	-7.12	730457014	375717	125.51	2040	2070	1850	2665	1435	2050	1944.17	2.43	0	-81548	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	303	0.27	0.34	12	2.36	7078.00	5572.00	5388	20220801	-64.66	1850	20230726	2.92	3260	-41.60	20230214	1850	2.92	20230726	12550	-84.83	20220801	1850	2.92	20230726	7.34	N	106240	500	79 억	386797	N	N	7	N	N
28	20230726	140745	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1869	-181	5	-8.83	649660960	333240	111.32	2040	2070	1850	2665	1435	2050	1949.53	2.43	0	-75217	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	298	0.26	0.34	12	2.09	7078.00	5572.00	5388	20220801	-65.31	1850	20230726	1.03	3260	-42.67	20230214	1850	1.03	20230726	12550	-85.11	20220801	1850	1.03	20230726	7.34	N	106240	500	79 억	386797	N	N	7	N	N
29	20230726	130744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1890	-160	5	-7.80	578056691	295083	98.57	2040	2070	1880	2665	1435	2050	1958.96	2.43	0	-75087	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	301	0.27	0.34	12	1.85	7078.00	5572.00	5388	20220801	-64.92	1880	20230726	0.53	3260	-42.02	20230214	1880	0.53	20230726	12550	-84.94	20220801	1880	0.53	20230726	7.34	N	106240	500	79 억	386797	N	N	7	N	N
30	20230726	120746	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1918	-132	5	-6.44	498002047	252928	84.49	2040	2070	1880	2665	1435	2050	1968.95	2.43	0	-64538	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	305	0.27	0.34	12	1.59	7078.00	5572.00	5388	20220801	-64.40	1880	20230726	2.02	3260	-41.17	20230214	1880	2.02	20230726	12550	-84.72	20220801	1880	2.02	20230726	7.34	N	106240	500	79 억	386797	N	N	7	N	N
31	20230726	110740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1936	-114	5	-5.56	447860485	226887	75.79	2040	2070	1880	2665	1435	2050	1973.94	2.43	0	-62200	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	308	0.27	0.35	12	1.42	7078.00	5572.00	5388	20220801	-64.07	1880	20230726	2.98	3260	-40.61	20230214	1880	2.98	20230726	12550	-84.57	20220801	1880	2.98	20230726	7.34	N	106240	500	79 억	386797	N	N	7	N	N
32	20230726	100747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1969	-81	5	-3.95	254439729	127546	42.61	2040	2070	1963	2665	1435	2050	1994.89	2.43	0	-36798	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	1	1	15923057	314	0.28	0.35	12	0.80	7078.00	5572.00	5388	20220801	-63.46	1925	20230103	2.29	3260	-39.60	20230214	1925	2.29	20230103	12550	-84.31	20220801	1925	2.29	20230103	7.34	N	106240	500	79 억	386797	N	N	7	N	N
33	20230726	090741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	-20	5	-0.98	42504275	20821	6.96	2040	2070	2030	2665	1435	2050	2041.41	2.43	0	-9744	2223	2136	2093	2006	1963	2115	1985	80	615	500	1390	5	1	15923057	323	0.29	0.36	12	0.13	7078.00	5572.00	5388	20220801	-62.32	1925	20230103	5.45	3260	-37.73	20230214	1925	5.45	20230103	12550	-83.82	20220801	1925	5.45	20230103	7.34	N	106240	500	79 억	386797	N	N	7	N	N
34	20230725	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	-70	5	-3.30	598188505	287958	110.46	2120	2180	2050	2755	1485	2120	2077.55	2.61	0	-23020	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	326	0.29	0.37	12	1.81	7078.00	5572.00	5388	20220801	-61.95	1925	20230103	6.49	3260	-37.12	20230214	1925	6.49	20230103	12550	-83.67	20220801	1925	6.49	20230103	7.40	N	106240	500	79 억	416299	N	N	7	N	N
35	20230725	150732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	-65	5	-3.07	555394595	267101	102.46	2120	2180	2055	2755	1485	2120	2079.34	2.61	0	-17252	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	327	0.29	0.37	12	1.68	7078.00	5572.00	5388	20220801	-61.86	1925	20230103	6.75	3260	-36.96	20230214	1925	6.75	20230103	12550	-83.63	20220801	1925	6.75	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
36	20230725	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	-65	5	-3.07	498851780	239630	91.92	2120	2180	2055	2755	1485	2120	2081.76	2.61	0	-12818	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	327	0.29	0.37	12	1.50	7078.00	5572.00	5388	20220801	-61.86	1925	20230103	6.75	3260	-36.96	20230214	1925	6.75	20230103	12550	-83.63	20220801	1925	6.75	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
37	20230725	130739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2070	-50	5	-2.36	472050825	226626	86.93	2120	2180	2055	2755	1485	2120	2082.95	2.61	0	-12660	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	330	0.29	0.37	12	1.42	7078.00	5572.00	5388	20220801	-61.58	1925	20230103	7.53	3260	-36.50	20230214	1925	7.53	20230103	12550	-83.51	20220801	1925	7.53	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
38	20230725	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2065	-55	5	-2.59	449428085	215698	82.74	2120	2180	2055	2755	1485	2120	2083.60	2.61	0	-9980	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	329	0.29	0.37	12	1.35	7078.00	5572.00	5388	20220801	-61.67	1925	20230103	7.27	3260	-36.66	20230214	1925	7.27	20230103	12550	-83.55	20220801	1925	7.27	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
39	20230725	110737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	-60	5	-2.83	423226135	202998	77.87	2120	2180	2055	2755	1485	2120	2084.88	2.61	0	-8392	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	328	0.29	0.37	12	1.27	7078.00	5572.00	5388	20220801	-61.77	1925	20230103	7.01	3260	-36.81	20230214	1925	7.01	20230103	12550	-83.59	20220801	1925	7.01	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
40	20230725	100736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	-60	5	-2.83	291794620	139371	53.46	2120	2180	2060	2755	1485	2120	2093.65	2.61	0	12776	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	328	0.29	0.37	12	0.88	7078.00	5572.00	5388	20220801	-61.77	1925	20230103	7.01	3260	-36.81	20230214	1925	7.01	20230103	12550	-83.59	20220801	1925	7.01	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
41	20230725	090736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2095	-25	5	-1.18	100372330	47108	18.07	2120	2180	2090	2755	1485	2120	2130.69	2.61	0	-14191	2206	2162	2141	2097	2076	2152	2087	80	635	500	1440	5	1	15923057	334	0.30	0.38	12	0.30	7078.00	5572.00	5388	20220801	-61.12	1925	20230103	8.83	3260	-35.74	20230214	1925	8.83	20230103	12550	-83.31	20220801	1925	8.83	20230103	7.40	N	106240	500	79 억	416299	N	N	0	N	N
42	20230724	160738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	-80	5	-3.64	547864080	256714	246.96	2180	2185	2120	2860	1540	2200	2134.15	2.51	0	17528	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	338	0.30	0.38	12	1.61	7078.00	5572.00	5388	20220801	-60.65	1925	20230103	10.13	3260	-34.97	20230214	1925	10.13	20230103	12550	-83.11	20220801	1925	10.13	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
43	20230724	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	-70	5	-3.18	527697215	247215	237.83	2180	2185	2120	2860	1540	2200	2134.57	2.51	0	16903	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	339	0.30	0.38	12	1.55	7078.00	5572.00	5388	20220801	-60.47	1925	20230103	10.65	3260	-34.66	20230214	1925	10.65	20230103	12550	-83.03	20220801	1925	10.65	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
44	20230724	140732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	-75	5	-3.41	470212785	220210	211.85	2180	2185	2120	2860	1540	2200	2135.29	2.51	0	16606	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	338	0.30	0.38	12	1.38	7078.00	5572.00	5388	20220801	-60.56	1925	20230103	10.39	3260	-34.82	20230214	1925	10.39	20230103	12550	-83.07	20220801	1925	10.39	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
45	20230724	130734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	-70	5	-3.18	395116110	185042	178.01	2180	2185	2120	2860	1540	2200	2135.28	2.51	0	17368	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	339	0.30	0.38	12	1.16	7078.00	5572.00	5388	20220801	-60.47	1925	20230103	10.65	3260	-34.66	20230214	1925	10.65	20230103	12550	-83.03	20220801	1925	10.65	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
46	20230724	120734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	-75	5	-3.41	342972020	160488	154.39	2180	2185	2120	2860	1540	2200	2137.06	2.51	0	20759	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	338	0.30	0.38	12	1.01	7078.00	5572.00	5388	20220801	-60.56	1925	20230103	10.39	3260	-34.82	20230214	1925	10.39	20230103	12550	-83.07	20220801	1925	10.39	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
47	20230724	110737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	-70	5	-3.18	320256305	149818	144.13	2180	2185	2120	2860	1540	2200	2137.64	2.51	0	21850	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	339	0.30	0.38	12	0.94	7078.00	5572.00	5388	20220801	-60.47	1925	20230103	10.65	3260	-34.66	20230214	1925	10.65	20230103	12550	-83.03	20220801	1925	10.65	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
48	20230724	100729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	-65	5	-2.95	272756325	127535	122.69	2180	2185	2120	2860	1540	2200	2138.68	2.51	0	26504	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	340	0.30	0.38	12	0.80	7078.00	5572.00	5388	20220801	-60.37	1925	20230103	10.91	3260	-34.51	20230214	1925	10.91	20230103	12550	-82.99	20220801	1925	10.91	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
49	20230724	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2170	-30	5	-1.36	25185345	11588	11.15	2180	2185	2155	2860	1540	2200	2173.40	2.51	0	-433	2273	2236	2193	2156	2113	2255	2175	80	660	500	1490	5	1	15923057	346	0.31	0.39	12	0.07	7078.00	5572.00	5388	20220801	-59.73	1925	20230103	12.73	3260	-33.44	20230214	1925	12.73	20230103	12550	-82.71	20220801	1925	12.73	20230103	7.41	N	106240	500	79 억	399951	N	N	39	N	N
50	20230721	160727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2200	0	3	0.00	228450235	103855	106.31	2190	2230	2150	2860	1540	2200	2199.66	2.63	0	-17046	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	350	0.31	0.39	12	0.65	7078.00	5572.00	5388	20220801	-59.17	1925	20230103	14.29	3260	-32.52	20230214	1925	14.29	20230103	12550	-82.47	20220801	1925	14.29	20230103	7.42	N	106240	500	79 억	419259	N	N	9	N	N
51	20230721	150730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2190	-10	5	-0.45	181853315	82645	84.60	2190	2230	2150	2860	1540	2200	2200.42	2.63	0	-15605	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	349	0.31	0.39	12	0.52	7078.00	5572.00	5388	20220801	-59.35	1925	20230103	13.77	3260	-32.82	20230214	1925	13.77	20230103	12550	-82.55	20220801	1925	13.77	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
52	20230721	140726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2205	5	2	0.23	156108420	70927	72.60	2190	2230	2150	2860	1540	2200	2200.99	2.63	0	-9784	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	351	0.31	0.40	12	0.45	7078.00	5572.00	5388	20220801	-59.08	1925	20230103	14.55	3260	-32.36	20230214	1925	14.55	20230103	12550	-82.43	20220801	1925	14.55	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
53	20230721	130729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2215	15	2	0.68	134902580	61306	62.76	2190	2230	2150	2860	1540	2200	2200.49	2.63	0	-5239	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	353	0.31	0.40	12	0.39	7078.00	5572.00	5388	20220801	-58.89	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	12550	-82.35	20220801	1925	15.06	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
54	20230721	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2210	10	2	0.45	118616645	53906	55.18	2190	2230	2150	2860	1540	2200	2200.44	2.63	0	-4770	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	352	0.31	0.40	12	0.34	7078.00	5572.00	5388	20220801	-58.98	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	12550	-82.39	20220801	1925	14.81	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
55	20230721	110733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2220	20	2	0.91	98014620	44625	45.68	2190	2225	2150	2860	1540	2200	2196.33	2.63	0	-3023	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	353	0.31	0.40	12	0.28	7078.00	5572.00	5388	20220801	-58.80	1925	20230103	15.32	3260	-31.90	20230214	1925	15.32	20230103	12550	-82.31	20220801	1925	15.32	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
56	20230721	100733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2195	-5	5	-0.23	50176475	23007	23.55	2190	2195	2150	2860	1540	2200	2180.07	2.63	0	-2002	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	350	0.31	0.39	12	0.14	7078.00	5572.00	5388	20220801	-59.26	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	12550	-82.51	20220801	1925	14.03	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
57	20230721	090732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2190	-10	5	-0.45	27837200	12784	13.09	2190	2190	2150	2860	1540	2200	2175.63	2.63	0	730	2236	2217	2191	2172	2146	2227	2182	80	660	500	1490	5	1	15923057	349	0.31	0.39	12	0.08	7078.00	5572.00	5388	20220801	-59.35	1925	20230103	13.77	3260	-32.82	20230214	1925	13.77	20230103	12550	-82.55	20220801	1925	13.77	20230103	7.42	N	106240	500	79 억	419259	N	N	37	N	N
58	20230720	160726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2200	10	2	0.46	212546810	97266	47.25	2190	2210	2165	2845	1535	2190	2185.03	2.67	0	-3162	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	350	0.31	0.39	12	0.61	7078.00	5572.00	5388	20220801	-59.17	1925	20230103	14.29	3260	-32.52	20230214	1925	14.29	20230103	12550	-82.47	20220801	1925	14.29	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
59	20230720	150726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2185	-5	5	-0.23	201840610	92397	44.88	2190	2210	2165	2845	1535	2190	2184.49	2.67	0	-2929	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	348	0.31	0.39	12	0.58	7078.00	5572.00	5388	20220801	-59.45	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12550	-82.59	20220801	1925	13.51	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
60	20230720	140724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2195	5	2	0.23	166243580	76123	36.98	2190	2210	2165	2845	1535	2190	2183.88	2.67	0	-5669	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	350	0.31	0.39	12	0.48	7078.00	5572.00	5388	20220801	-59.26	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	12550	-82.51	20220801	1925	14.03	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
61	20230720	130724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2195	5	2	0.23	135617395	62130	30.18	2190	2210	2165	2845	1535	2190	2182.80	2.67	0	-7856	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	350	0.31	0.39	12	0.39	7078.00	5572.00	5388	20220801	-59.26	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	12550	-82.51	20220801	1925	14.03	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
62	20230720	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2200	10	2	0.46	124222565	56943	27.66	2190	2210	2165	2845	1535	2190	2181.52	2.67	0	-7299	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	350	0.31	0.39	12	0.36	7078.00	5572.00	5388	20220801	-59.17	1925	20230103	14.29	3260	-32.52	20230214	1925	14.29	20230103	12550	-82.47	20220801	1925	14.29	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
63	20230720	110728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2200	10	2	0.46	95495795	43900	21.32	2190	2205	2165	2845	1535	2190	2175.30	2.67	0	-4555	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	350	0.31	0.39	12	0.28	7078.00	5572.00	5388	20220801	-59.17	1925	20230103	14.29	3260	-32.52	20230214	1925	14.29	20230103	12550	-82.47	20220801	1925	14.29	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
64	20230720	100721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2170	-20	5	-0.91	80576685	37069	18.01	2190	2190	2165	2845	1535	2190	2173.69	2.67	0	-4390	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	346	0.31	0.39	12	0.23	7078.00	5572.00	5388	20220801	-59.73	1925	20230103	12.73	3260	-33.44	20230214	1925	12.73	20230103	12550	-82.71	20220801	1925	12.73	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
65	20230720	090721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2165	-25	5	-1.14	16614095	7629	3.71	2190	2190	2165	2845	1535	2190	2177.76	2.67	0	-1303	2313	2251	2213	2151	2113	2232	2132	80	655	500	1480	5	1	15923057	345	0.31	0.39	12	0.05	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	7.36	N	106240	500	79 억	424822	N	N	255	N	N
66	20230719	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2190	-90	5	-3.95	453226415	204877	142.46	2275	2275	2175	2960	1600	2280	2213.22	2.72	203	-6935	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	349	0.31	0.39	12	1.29	7078.00	5572.00	5388	20220801	-59.35	1925	20230103	13.77	3260	-32.82	20230214	1925	13.77	20230103	12550	-82.55	20220801	1925	13.77	20230103	7.23	N	106240	500	79 억	433856	N	N	242	N	N
67	20230719	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2190	-90	5	-3.95	401816970	181412	126.14	2275	2275	2175	2960	1600	2280	2214.94	2.72	203	-6149	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	349	0.31	0.39	12	1.14	7078.00	5572.00	5388	20220801	-59.35	1925	20230103	13.77	3260	-32.82	20230214	1925	13.77	20230103	12550	-82.55	20220801	1925	13.77	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
68	20230719	140736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2195	-85	5	-3.73	362281905	163324	113.57	2275	2275	2175	2960	1600	2280	2218.18	2.72	203	-2548	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	350	0.31	0.39	12	1.03	7078.00	5572.00	5388	20220801	-59.26	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	12550	-82.51	20220801	1925	14.03	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
69	20230719	130728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2205	-75	5	-3.29	277733365	124658	86.68	2275	2275	2200	2960	1600	2280	2227.96	2.72	203	-4113	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	351	0.31	0.40	12	0.78	7078.00	5572.00	5388	20220801	-59.08	1925	20230103	14.55	3260	-32.36	20230214	1925	14.55	20230103	12550	-82.43	20220801	1925	14.55	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
70	20230719	120737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2220	-60	5	-2.63	187173525	83723	58.22	2275	2275	2210	2960	1600	2280	2235.63	2.72	203	6739	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	353	0.31	0.40	12	0.53	7078.00	5572.00	5388	20220801	-58.80	1925	20230103	15.32	3260	-31.90	20230214	1925	15.32	20230103	12550	-82.31	20220801	1925	15.32	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
71	20230719	110736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2230	-50	5	-2.19	145947675	65198	45.34	2275	2275	2210	2960	1600	2280	2238.53	2.72	203	8120	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	355	0.32	0.40	12	0.41	7078.00	5572.00	5388	20220801	-58.61	1925	20230103	15.84	3260	-31.60	20230214	1925	15.84	20230103	12550	-82.23	20220801	1925	15.84	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
72	20230719	100730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2235	-45	5	-1.97	105031865	46940	32.64	2275	2275	2210	2960	1600	2280	2237.58	2.72	203	10129	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	356	0.32	0.40	12	0.29	7078.00	5572.00	5388	20220801	-58.52	1925	20230103	16.10	3260	-31.44	20230214	1925	16.10	20230103	12550	-82.19	20220801	1925	16.10	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
73	20230719	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2215	-65	5	-2.85	24754850	11054	7.69	2275	2275	2210	2960	1600	2280	2239.45	2.72	203	-835	2380	2330	2295	2245	2210	2312	2227	80	680	500	1550	5	1	15923057	353	0.31	0.40	12	0.07	7078.00	5572.00	5388	20220801	-58.89	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	12550	-82.35	20220801	1925	15.06	20230103	7.23	N	106240	500	79 억	433856	N	N	807	N	N
74	20230718	160729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-60	5	-2.56	326695820	143117	95.50	2325	2345	2260	3040	1640	2340	2282.72	3.03	0	-46311	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	363	0.32	0.41	12	0.90	7078.00	5572.00	5388	20220801	-57.68	1925	20230103	18.44	3260	-30.06	20230214	1925	18.44	20230103	12550	-81.83	20220801	1925	18.44	20230103	7.20	N	106240	500	79 억	482213	N	N	807	N	N
75	20230718	150728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2265	-75	5	-3.21	306123620	134059	89.45	2325	2345	2265	3040	1640	2340	2283.50	3.03	0	-44961	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	361	0.32	0.41	12	0.84	7078.00	5572.00	5388	20220801	-57.96	1925	20230103	17.66	3260	-30.52	20230214	1925	17.66	20230103	12550	-81.95	20220801	1925	17.66	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
76	20230718	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-60	5	-2.56	264273450	115629	77.16	2325	2345	2265	3040	1640	2340	2285.53	3.03	0	-41293	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	363	0.32	0.41	12	0.73	7078.00	5572.00	5388	20220801	-57.68	1925	20230103	18.44	3260	-30.06	20230214	1925	18.44	20230103	12550	-81.83	20220801	1925	18.44	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
77	20230718	130726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2275	-65	5	-2.78	236451345	103361	68.97	2325	2345	2265	3040	1640	2340	2287.63	3.03	0	-37316	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	362	0.32	0.41	12	0.65	7078.00	5572.00	5388	20220801	-57.78	1925	20230103	18.18	3260	-30.21	20230214	1925	18.18	20230103	12550	-81.87	20220801	1925	18.18	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
78	20230718	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-60	5	-2.56	196696235	85851	57.29	2325	2345	2270	3040	1640	2340	2291.14	3.03	0	-25247	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	363	0.32	0.41	12	0.54	7078.00	5572.00	5388	20220801	-57.68	1925	20230103	18.44	3260	-30.06	20230214	1925	18.44	20230103	12550	-81.83	20220801	1925	18.44	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
79	20230718	110732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-60	5	-2.56	176630465	77051	51.41	2325	2345	2270	3040	1640	2340	2292.38	3.03	0	-22613	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	363	0.32	0.41	12	0.48	7078.00	5572.00	5388	20220801	-57.68	1925	20230103	18.44	3260	-30.06	20230214	1925	18.44	20230103	12550	-81.83	20220801	1925	18.44	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
80	20230718	100725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2275	-65	5	-2.78	118835640	51671	34.48	2325	2345	2270	3040	1640	2340	2299.85	3.03	0	-8496	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	362	0.32	0.41	12	0.32	7078.00	5572.00	5388	20220801	-57.78	1925	20230103	18.18	3260	-30.21	20230214	1925	18.18	20230103	12550	-81.87	20220801	1925	18.18	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
81	20230718	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-15	5	-0.64	14523765	6242	4.17	2325	2345	2320	3040	1640	2340	2326.78	3.03	0	-2048	2390	2365	2330	2305	2270	2377	2317	80	700	500	1590	5	1	15923057	370	0.33	0.42	12	0.04	7078.00	5572.00	5388	20220801	-56.85	1925	20230103	20.78	3260	-28.68	20230214	1925	20.78	20230103	12550	-81.47	20220801	1925	20.78	20230103	7.20	N	106240	500	79 억	482213	N	N	218	N	N
82	20230717	160726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2340	5	2	0.21	345694910	149085	64.86	2330	2355	2295	3035	1635	2335	2318.78	3.02	203	3470	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	373	0.33	0.42	12	0.94	7078.00	5572.00	5388	20220801	-56.57	1925	20230103	21.56	3260	-28.22	20230214	1925	21.56	20230103	12550	-81.35	20220801	1925	21.56	20230103	7.08	N	106240	500	79 억	481556	N	N	218	N	N
83	20230717	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-10	5	-0.43	290310515	125450	54.58	2330	2345	2295	3035	1635	2335	2314.15	3.02	203	5755	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	370	0.33	0.42	12	0.79	7078.00	5572.00	5388	20220801	-56.85	1925	20230103	20.78	3260	-28.68	20230214	1925	20.78	20230103	12550	-81.47	20220801	1925	20.78	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
84	20230717	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-20	5	-0.86	260524310	112606	48.99	2330	2345	2295	3035	1635	2335	2313.59	3.02	203	7044	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	369	0.33	0.42	12	0.71	7078.00	5572.00	5388	20220801	-57.03	1925	20230103	20.26	3260	-28.99	20230214	1925	20.26	20230103	12550	-81.55	20220801	1925	20.26	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
85	20230717	130719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-20	5	-0.86	240339495	103887	45.20	2330	2345	2295	3035	1635	2335	2313.47	3.02	203	9663	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	369	0.33	0.42	12	0.65	7078.00	5572.00	5388	20220801	-57.03	1925	20230103	20.26	3260	-28.99	20230214	1925	20.26	20230103	12550	-81.55	20220801	1925	20.26	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
86	20230717	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-20	5	-0.86	215243165	93037	40.48	2330	2345	2295	3035	1635	2335	2313.52	3.02	203	11099	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	369	0.33	0.42	12	0.58	7078.00	5572.00	5388	20220801	-57.03	1925	20230103	20.26	3260	-28.99	20230214	1925	20.26	20230103	12550	-81.55	20220801	1925	20.26	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
87	20230717	110719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2330	-5	5	-0.21	201113345	86943	37.83	2330	2345	2295	3035	1635	2335	2313.16	3.02	203	11958	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	371	0.33	0.42	12	0.55	7078.00	5572.00	5388	20220801	-56.76	1925	20230103	21.04	3260	-28.53	20230214	1925	21.04	20230103	12550	-81.43	20220801	1925	21.04	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
88	20230717	100719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-25	5	-1.07	139351585	60229	26.20	2330	2345	2295	3035	1635	2335	2313.70	3.02	203	8194	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	368	0.33	0.41	12	0.38	7078.00	5572.00	5388	20220801	-57.13	1925	20230103	20.00	3260	-29.14	20230214	1925	20.00	20230103	12550	-81.59	20220801	1925	20.00	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
89	20230717	090719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2295	-40	5	-1.71	17363880	7525	3.27	2330	2330	2295	3035	1635	2335	2307.49	3.02	203	206	2451	2392	2326	2267	2201	2360	2235	80	700	500	1580	5	1	15923057	365	0.32	0.41	12	0.05	7078.00	5572.00	5388	20220801	-57.41	1925	20230103	19.22	3260	-29.60	20230214	1925	19.22	20230103	12550	-81.71	20220801	1925	19.22	20230103	7.08	N	106240	500	79 억	481556	N	N	6660	N	N
90	20230714	160718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	-40	5	-1.68	531418950	229683	82.47	2375	2385	2260	3085	1665	2375	2313.62	3.07	0	-2916	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	372	0.33	0.42	12	1.44	7078.00	5572.00	5388	20220801	-56.66	1925	20230103	21.30	3260	-28.37	20230214	1925	21.30	20230103	12550	-81.39	20220801	1925	21.30	20230103	7.17	N	106240	500	79 억	488137	N	N	6660	N	N
91	20230714	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-60	5	-2.53	466835415	201969	72.52	2375	2385	2260	3085	1665	2375	2311.42	3.07	0	-1130	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	369	0.33	0.42	12	1.27	7078.00	5572.00	5388	20220801	-57.03	1925	20230103	20.26	3260	-28.99	20230214	1925	20.26	20230103	12550	-81.55	20220801	1925	20.26	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
92	20230714	140726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-55	5	-2.32	440491920	190593	68.44	2375	2385	2260	3085	1665	2375	2311.16	3.07	0	-452	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	369	0.33	0.42	12	1.20	7078.00	5572.00	5388	20220801	-56.94	1925	20230103	20.52	3260	-28.83	20230214	1925	20.52	20230103	12550	-81.51	20220801	1925	20.52	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
93	20230714	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2295	-80	5	-3.37	392082965	169597	60.90	2375	2385	2260	3085	1665	2375	2311.85	3.07	0	4765	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	365	0.32	0.41	12	1.07	7078.00	5572.00	5388	20220801	-57.41	1925	20230103	19.22	3260	-29.60	20230214	1925	19.22	20230103	12550	-81.71	20220801	1925	19.22	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
94	20230714	120717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-70	5	-2.95	360669730	155941	56.00	2375	2385	2260	3085	1665	2375	2312.86	3.07	0	5317	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	367	0.33	0.41	12	0.98	7078.00	5572.00	5388	20220801	-57.22	1925	20230103	19.74	3260	-29.29	20230214	1925	19.74	20230103	12550	-81.63	20220801	1925	19.74	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
95	20230714	110723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-65	5	-2.74	333995160	144363	51.84	2375	2385	2260	3085	1665	2375	2313.58	3.07	0	4064	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	368	0.33	0.41	12	0.91	7078.00	5572.00	5388	20220801	-57.13	1925	20230103	20.00	3260	-29.14	20230214	1925	20.00	20230103	12550	-81.59	20220801	1925	20.00	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
96	20230714	100725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-65	5	-2.74	241055770	103901	37.31	2375	2385	2260	3085	1665	2375	2320.05	3.07	0	-2816	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	368	0.33	0.41	12	0.65	7078.00	5572.00	5388	20220801	-57.13	1925	20230103	20.00	3260	-29.14	20230214	1925	20.00	20230103	12550	-81.59	20220801	1925	20.00	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
97	20230714	090721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	-15	5	-0.63	15415345	6508	2.34	2375	2385	2360	3085	1665	2375	2368.67	3.07	0	379	2521	2447	2401	2327	2281	2425	2305	80	710	500	1610	5	1	15923057	376	0.33	0.42	12	0.04	7078.00	5572.00	5388	20220801	-56.20	1925	20230103	22.60	3260	-27.61	20230214	1925	22.60	20230103	12550	-81.20	20220801	1925	22.60	20230103	7.17	N	106240	500	79 억	488137	N	N	3546	N	N
98	20230713	160718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-50	5	-2.06	666975655	277675	90.17	2460	2475	2355	3150	1700	2425	2402.04	3.10	0	-1287	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	378	0.34	0.43	12	1.74	7078.00	5572.00	5388	20220801	-55.92	1925	20230103	23.38	3260	-27.15	20230214	1925	23.38	20230103	12550	-81.08	20220801	1925	23.38	20230103	7.23	N	106240	500	79 억	493298	N	N	3546	N	N
99	20230713	150713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-45	5	-1.86	608461750	253087	82.18	2460	2475	2355	3150	1700	2425	2404.16	3.10	0	146	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	379	0.34	0.43	12	1.59	7078.00	5572.00	5388	20220801	-55.83	1925	20230103	23.64	3260	-26.99	20230214	1925	23.64	20230103	12550	-81.04	20220801	1925	23.64	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
100	20230713	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-45	5	-1.86	534477330	221842	72.04	2460	2475	2355	3150	1700	2425	2409.27	3.10	0	1725	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	379	0.34	0.43	12	1.39	7078.00	5572.00	5388	20220801	-55.83	1925	20230103	23.64	3260	-26.99	20230214	1925	23.64	20230103	12550	-81.04	20220801	1925	23.64	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
101	20230713	130716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-40	5	-1.65	465451950	192861	62.63	2460	2475	2355	3150	1700	2425	2413.41	3.10	0	5941	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	380	0.34	0.43	12	1.21	7078.00	5572.00	5388	20220801	-55.73	1925	20230103	23.90	3260	-26.84	20230214	1925	23.90	20230103	12550	-81.00	20220801	1925	23.90	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
102	20230713	120711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	-20	5	-0.82	341557520	140906	45.76	2460	2475	2405	3150	1700	2425	2424.01	3.10	0	1933	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	383	0.34	0.43	12	0.88	7078.00	5572.00	5388	20220801	-55.36	1925	20230103	24.94	3260	-26.23	20230214	1925	24.94	20230103	12550	-80.84	20220801	1925	24.94	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
103	20230713	110716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-5	5	-0.21	282602810	116467	37.82	2460	2475	2410	3150	1700	2425	2426.46	3.10	0	3889	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	385	0.34	0.43	12	0.73	7078.00	5572.00	5388	20220801	-55.09	1925	20230103	25.71	3260	-25.77	20230214	1925	25.71	20230103	12550	-80.72	20220801	1925	25.71	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
104	20230713	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	10	2	0.41	197714970	81377	26.43	2460	2475	2410	3150	1700	2425	2429.62	3.10	0	3030	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	388	0.34	0.44	12	0.51	7078.00	5572.00	5388	20220801	-54.81	1925	20230103	26.49	3260	-25.31	20230214	1925	26.49	20230103	12550	-80.60	20220801	1925	26.49	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
105	20230713	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	5	2	0.21	53012290	21738	7.06	2460	2475	2425	3150	1700	2425	2438.69	3.10	0	-2834	2481	2452	2421	2392	2361	2467	2407	80	725	500	1640	5	1	15923057	387	0.34	0.44	12	0.14	7078.00	5572.00	5388	20220801	-54.90	1925	20230103	26.23	3260	-25.46	20230214	1925	26.23	20230103	12550	-80.64	20220801	1925	26.23	20230103	7.23	N	106240	500	79 억	493298	N	N	95	N	N
106	20230712	160710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	50	2	2.11	735728705	303889	93.07	2410	2450	2390	3085	1665	2375	2420.99	2.95	0	22306	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	386	0.34	0.44	12	1.91	7078.00	5572.00	5388	20220801	-54.99	1925	20230103	25.97	3260	-25.61	20230214	1925	25.97	20230103	12550	-80.68	20220801	1925	25.97	20230103	7.27	N	106240	500	79 억	469867	N	N	95	N	N
107	20230712	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	45	2	1.89	685427815	283129	86.71	2410	2450	2390	3085	1665	2375	2420.90	2.95	0	18423	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	385	0.34	0.43	12	1.78	7078.00	5572.00	5388	20220801	-55.09	1925	20230103	25.71	3260	-25.77	20230214	1925	25.71	20230103	12550	-80.72	20220801	1925	25.71	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
108	20230712	140703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	55	2	2.32	604312200	249657	76.46	2410	2450	2390	3085	1665	2375	2420.57	2.95	0	15451	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	387	0.34	0.44	12	1.57	7078.00	5572.00	5388	20220801	-54.90	1925	20230103	26.23	3260	-25.46	20230214	1925	26.23	20230103	12550	-80.64	20220801	1925	26.23	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
109	20230712	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	45	2	1.89	548200510	226487	69.36	2410	2450	2390	3085	1665	2375	2420.45	2.95	0	20845	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	385	0.34	0.43	12	1.42	7078.00	5572.00	5388	20220801	-55.09	1925	20230103	25.71	3260	-25.77	20230214	1925	25.71	20230103	12550	-80.72	20220801	1925	25.71	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
110	20230712	120708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	50	2	2.11	491748870	203258	62.25	2410	2450	2390	3085	1665	2375	2419.33	2.95	0	30517	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	386	0.34	0.44	12	1.28	7078.00	5572.00	5388	20220801	-54.99	1925	20230103	25.97	3260	-25.61	20230214	1925	25.97	20230103	12550	-80.68	20220801	1925	25.97	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
111	20230712	110707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	55	2	2.32	386141610	159861	48.96	2410	2435	2390	3085	1665	2375	2415.48	2.95	0	27824	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	387	0.34	0.44	12	1.00	7078.00	5572.00	5388	20220801	-54.90	1925	20230103	26.23	3260	-25.46	20230214	1925	26.23	20230103	12550	-80.64	20220801	1925	26.23	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
112	20230712	100708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	25	2	1.05	284191265	117604	36.02	2410	2435	2390	3085	1665	2375	2416.51	2.95	0	17211	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	382	0.34	0.43	12	0.74	7078.00	5572.00	5388	20220801	-55.46	1925	20230103	24.68	3260	-26.38	20230214	1925	24.68	20230103	12550	-80.88	20220801	1925	24.68	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
113	20230712	090709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	55	2	2.32	110268320	45517	13.94	2410	2435	2400	3085	1665	2375	2422.57	2.95	0	8542	2441	2407	2386	2352	2331	2397	2342	80	710	500	1610	5	1	15923057	387	0.34	0.44	12	0.29	7078.00	5572.00	5388	20220801	-54.90	1925	20230103	26.23	3260	-25.46	20230214	1925	26.23	20230103	12550	-80.64	20220801	1925	26.23	20230103	7.27	N	106240	500	79 억	469867	N	N	23	N	N
114	20230711	160658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-10	5	-0.42	754855270	315865	82.46	2390	2420	2365	3100	1670	2385	2389.90	2.98	0	-1369	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	378	0.34	0.43	12	1.98	7078.00	5572.00	5388	20220801	-55.92	1925	20230103	23.38	3260	-27.15	20230214	1925	23.38	20230103	12550	-81.08	20220801	1925	23.38	20230103	7.43	N	106240	500	79 억	473897	N	N	23	N	N
115	20230711	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-10	5	-0.42	706061630	295345	77.10	2390	2420	2365	3100	1670	2385	2390.63	2.98	0	-1411	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	378	0.34	0.43	12	1.85	7078.00	5572.00	5388	20220801	-55.92	1925	20230103	23.38	3260	-27.15	20230214	1925	23.38	20230103	12550	-81.08	20220801	1925	23.38	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
116	20230711	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	0	3	0.00	639568545	267346	69.79	2390	2420	2365	3100	1670	2385	2392.29	2.98	0	59	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	380	0.34	0.43	12	1.68	7078.00	5572.00	5388	20220801	-55.73	1925	20230103	23.90	3260	-26.84	20230214	1925	23.90	20230103	12550	-81.00	20220801	1925	23.90	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
117	20230711	130645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2395	10	2	0.42	526025790	219726	57.36	2390	2420	2365	3100	1670	2385	2394.01	2.98	0	4853	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	381	0.34	0.43	12	1.38	7078.00	5572.00	5388	20220801	-55.55	1925	20230103	24.42	3260	-26.53	20230214	1925	24.42	20230103	12550	-80.92	20220801	1925	24.42	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
118	20230711	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	0	3	0.00	488684180	204088	53.28	2390	2420	2365	3100	1670	2385	2394.48	2.98	0	8979	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	380	0.34	0.43	12	1.28	7078.00	5572.00	5388	20220801	-55.73	1925	20230103	23.90	3260	-26.84	20230214	1925	23.90	20230103	12550	-81.00	20220801	1925	23.90	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
119	20230711	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	0	3	0.00	459071165	191648	50.03	2390	2420	2365	3100	1670	2385	2395.39	2.98	0	14583	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	380	0.34	0.43	12	1.20	7078.00	5572.00	5388	20220801	-55.73	1925	20230103	23.90	3260	-26.84	20230214	1925	23.90	20230103	12550	-81.00	20220801	1925	23.90	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
120	20230711	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	15	2	0.63	354107535	147514	38.51	2390	2420	2385	3100	1670	2385	2400.50	2.98	0	15279	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	382	0.34	0.43	12	0.93	7078.00	5572.00	5388	20220801	-55.46	1925	20230103	24.68	3260	-26.38	20230214	1925	24.68	20230103	12550	-80.88	20220801	1925	24.68	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
121	20230711	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2390	5	2	0.21	99439435	41561	10.85	2390	2410	2385	3100	1670	2385	2392.61	2.98	0	6516	2441	2412	2371	2342	2301	2427	2357	80	715	500	1620	5	1	15923057	381	0.34	0.43	12	0.26	7078.00	5572.00	5388	20220801	-55.64	1925	20230103	24.16	3260	-26.69	20230214	1925	24.16	20230103	12550	-80.96	20220801	1925	24.16	20230103	7.43	N	106240	500	79 억	473897	N	N	0	N	N
122	20230710	160656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	20	2	0.85	901405200	380281	68.23	2370	2400	2330	3070	1660	2365	2370.01	3.12	0	-20302	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	380	0.34	0.43	12	2.39	7078.00	5572.00	5388	20220801	-55.73	1925	20230103	23.90	3260	-26.84	20230214	1925	23.90	20230103	12550	-81.00	20220801	1925	23.90	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
123	20230710	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	5	2	0.21	822686845	347145	62.28	2370	2400	2330	3070	1660	2365	2369.87	3.12	0	-19656	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	377	0.33	0.43	12	2.18	7078.00	5572.00	5388	20220801	-56.01	1925	20230103	23.12	3260	-27.30	20230214	1925	23.12	20230103	12550	-81.12	20220801	1925	23.12	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
124	20230710	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	15	2	0.63	693521080	292732	52.52	2370	2400	2330	3070	1660	2365	2369.13	3.12	0	-12237	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	379	0.34	0.43	12	1.84	7078.00	5572.00	5388	20220801	-55.83	1925	20230103	23.64	3260	-26.99	20230214	1925	23.64	20230103	12550	-81.04	20220801	1925	23.64	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
125	20230710	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	-5	5	-0.21	578644890	244344	43.84	2370	2400	2330	3070	1660	2365	2368.16	3.12	0	-15107	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	376	0.33	0.42	12	1.53	7078.00	5572.00	5388	20220801	-56.20	1925	20230103	22.60	3260	-27.61	20230214	1925	22.60	20230103	12550	-81.20	20220801	1925	22.60	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
126	20230710	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	5	2	0.21	461087975	194780	34.95	2370	2400	2330	3070	1660	2365	2367.22	3.12	0	-6601	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	377	0.33	0.43	12	1.22	7078.00	5572.00	5388	20220801	-56.01	1925	20230103	23.12	3260	-27.30	20230214	1925	23.12	20230103	12550	-81.12	20220801	1925	23.12	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
127	20230710	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	5	2	0.21	284734715	120762	21.67	2370	2380	2330	3070	1660	2365	2357.82	3.12	0	-24608	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	377	0.33	0.43	12	0.76	7078.00	5572.00	5388	20220801	-56.01	1925	20230103	23.12	3260	-27.30	20230214	1925	23.12	20230103	12550	-81.12	20220801	1925	23.12	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
128	20230710	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2355	-10	5	-0.42	214858010	91124	16.35	2370	2380	2330	3070	1660	2365	2357.86	3.12	0	-16595	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	375	0.33	0.42	12	0.57	7078.00	5572.00	5388	20220801	-56.29	1925	20230103	22.34	3260	-27.76	20230214	1925	22.34	20230103	12550	-81.24	20220801	1925	22.34	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
129	20230710	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	-5	5	-0.21	105234385	44468	7.98	2370	2380	2345	3070	1660	2365	2366.52	3.12	0	-16144	2521	2442	2381	2302	2241	2412	2272	80	705	500	1600	5	1	15923057	376	0.33	0.42	12	0.28	7078.00	5572.00	5388	20220801	-56.20	1925	20230103	22.60	3260	-27.61	20230214	1925	22.60	20230103	12550	-81.20	20220801	1925	22.60	20230103	7.45	N	106240	500	79 억	497577	N	N	19	N	N
130	20230707	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-105	5	-4.25	1310780370	552285	59.89	2445	2460	2320	3210	1730	2470	2372.32	3.07	0	12293	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	377	0.33	0.42	12	3.47	7078.00	5572.00	5388	20220801	-56.11	1925	20230103	22.86	3260	-27.45	20230214	1925	22.86	20230103	12550	-81.16	20220801	1925	22.86	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
131	20230707	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-130	5	-5.26	1163772605	489849	53.12	2445	2460	2320	3210	1730	2470	2374.56	3.07	0	12643	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	373	0.33	0.42	12	3.08	7078.00	5572.00	5388	20220801	-56.57	1925	20230103	21.56	3260	-28.22	20230214	1925	21.56	20230103	12550	-81.35	20220801	1925	21.56	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
132	20230707	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-135	5	-5.47	960708970	402799	43.68	2445	2460	2335	3210	1730	2470	2383.75	3.07	0	8470	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	372	0.33	0.42	12	2.53	7078.00	5572.00	5388	20220801	-56.66	1925	20230103	21.30	3260	-28.37	20230214	1925	21.30	20230103	12550	-81.39	20220801	1925	21.30	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
133	20230707	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-120	5	-4.86	778745005	325298	35.28	2445	2460	2345	3210	1730	2470	2392.45	3.07	0	11742	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	374	0.33	0.42	12	2.04	7078.00	5572.00	5388	20220801	-56.38	1925	20230103	22.08	3260	-27.91	20230214	1925	22.08	20230103	12550	-81.27	20220801	1925	22.08	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
134	20230707	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-95	5	-3.85	695779600	290235	31.47	2445	2460	2345	3210	1730	2470	2395.70	3.07	0	18066	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	378	0.34	0.43	12	1.82	7078.00	5572.00	5388	20220801	-55.92	1925	20230103	23.38	3260	-27.15	20230214	1925	23.38	20230103	12550	-81.08	20220801	1925	23.38	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
135	20230707	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-115	5	-4.66	590045740	245428	26.61	2445	2460	2350	3210	1730	2470	2402.43	3.07	0	5933	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	375	0.33	0.42	12	1.54	7078.00	5572.00	5388	20220801	-56.29	1925	20230103	22.34	3260	-27.76	20230214	1925	22.34	20230103	12550	-81.24	20220801	1925	22.34	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
136	20230707	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-85	5	-3.44	380687840	157163	17.04	2445	2460	2380	3210	1730	2470	2420.27	3.07	0	-2136	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	380	0.34	0.43	12	0.99	7078.00	5572.00	5388	20220801	-55.73	1925	20230103	23.90	3260	-26.84	20230214	1925	23.90	20230103	12550	-81.00	20220801	1925	23.90	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
137	20230707	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-40	5	-1.62	68328905	27893	3.02	2445	2460	2430	3210	1730	2470	2443.82	3.07	0	-1031	2656	2562	2481	2387	2306	2522	2347	80	740	500	1670	5	1	15923057	387	0.34	0.44	12	0.18	7078.00	5572.00	5388	20220801	-54.90	1925	20230103	26.23	3260	-25.46	20230214	1925	26.23	20230103	12550	-80.64	20220801	1925	26.23	20230103	6.56	N	106240	500	79 억	489509	N	N	0	N	N
138	20230706	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-100	5	-3.89	2250706885	912278	69.44	2570	2575	2400	3340	1800	2570	2466.83	3.00	0	1833	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	393	0.35	0.44	12	5.73	7078.00	5572.00	5388	20220801	-54.16	1925	20230103	28.31	3260	-24.23	20230214	1925	28.31	20230103	12550	-80.32	20220801	1925	28.31	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
139	20230706	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-115	5	-4.47	2062117660	835651	63.61	2570	2575	2400	3340	1800	2570	2467.37	3.00	0	2001	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	391	0.35	0.44	12	5.25	7078.00	5572.00	5388	20220801	-54.44	1925	20230103	27.53	3260	-24.69	20230214	1925	27.53	20230103	12550	-80.44	20220801	1925	27.53	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
140	20230706	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-120	5	-4.67	1897554295	768593	58.50	2570	2575	2400	3340	1800	2570	2468.53	3.00	0	8991	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	390	0.35	0.44	12	4.83	7078.00	5572.00	5388	20220801	-54.53	1925	20230103	27.27	3260	-24.85	20230214	1925	27.27	20230103	12550	-80.48	20220801	1925	27.27	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
141	20230706	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-140	5	-5.45	1667484545	674553	51.34	2570	2575	2400	3340	1800	2570	2471.62	3.00	0	12806	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	387	0.34	0.44	12	4.24	7078.00	5572.00	5388	20220801	-54.90	1925	20230103	26.23	3260	-25.46	20230214	1925	26.23	20230103	12550	-80.64	20220801	1925	26.23	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
142	20230706	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-125	5	-4.86	1496472680	604285	46.00	2570	2575	2400	3340	1800	2570	2476.04	3.00	0	18511	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	389	0.35	0.44	12	3.80	7078.00	5572.00	5388	20220801	-54.62	1925	20230103	27.01	3260	-25.00	20230214	1925	27.01	20230103	12550	-80.52	20220801	1925	27.01	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
143	20230706	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-115	5	-4.47	1336688640	538894	41.02	2570	2575	2400	3340	1800	2570	2480.01	3.00	0	21147	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	391	0.35	0.44	12	3.38	7078.00	5572.00	5388	20220801	-54.44	1925	20230103	27.53	3260	-24.69	20230214	1925	27.53	20230103	12550	-80.44	20220801	1925	27.53	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
144	20230706	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-110	5	-4.28	1006592720	404258	30.77	2570	2575	2435	3340	1800	2570	2489.47	3.00	0	32867	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	392	0.35	0.44	12	2.54	7078.00	5572.00	5388	20220801	-54.34	1925	20230103	27.79	3260	-24.54	20230214	1925	27.79	20230103	12550	-80.40	20220801	1925	27.79	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
145	20230706	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	0	3	0.00	121436170	47357	3.60	2570	2575	2540	3340	1800	2570	2563.95	3.00	0	-10249	2710	2640	2580	2510	2450	2610	2480	80	770	500	1740	5	1	15923057	409	0.36	0.46	12	0.30	7078.00	5572.00	5388	20220801	-52.30	1925	20230103	33.51	3260	-21.17	20230214	1925	33.51	20230103	12550	-79.52	20220801	1925	33.51	20230103	5.76	N	106240	500	79 억	477350	N	N	30	N	N
146	20230705	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-35	5	-1.34	3354410475	1298185	7.48	2605	2650	2520	3385	1825	2605	2583.92	2.27	0	99606	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	409	0.36	0.46	12	8.15	7078.00	5572.00	5388	20220801	-52.30	1925	20230103	33.51	3260	-21.17	20230214	1925	33.51	20230103	12550	-79.52	20220801	1925	33.51	20230103	5.67	N	106240	500	79 억	360879	N	N	14	N	N
147	20230705	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-50	5	-1.92	3186571205	1232791	7.11	2605	2650	2520	3385	1825	2605	2584.81	2.27	0	113599	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	407	0.36	0.46	12	7.74	7078.00	5572.00	5388	20220801	-52.58	1925	20230103	32.73	3260	-21.63	20230214	1925	32.73	20230103	12550	-79.64	20220801	1925	32.73	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
148	20230705	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-70	5	-2.69	2928095670	1131186	6.52	2605	2650	2530	3385	1825	2605	2588.49	2.27	0	113859	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	404	0.36	0.45	12	7.10	7078.00	5572.00	5388	20220801	-52.95	1925	20230103	31.69	3260	-22.24	20230214	1925	31.69	20230103	12550	-79.80	20220801	1925	31.69	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
149	20230705	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-40	5	-1.54	2653362850	1023371	5.90	2605	2650	2545	3385	1825	2605	2592.74	2.27	0	98162	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	408	0.36	0.46	12	6.43	7078.00	5572.00	5388	20220801	-52.39	1925	20230103	33.25	3260	-21.32	20230214	1925	33.25	20230103	12550	-79.56	20220801	1925	33.25	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
150	20230705	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-30	5	-1.15	2391056870	921093	5.31	2605	2650	2575	3385	1825	2605	2595.87	2.27	0	92780	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	410	0.36	0.46	12	5.78	7078.00	5572.00	5388	20220801	-52.21	1925	20230103	33.77	3260	-21.01	20230214	1925	33.77	20230103	12550	-79.48	20220801	1925	33.77	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
151	20230705	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-20	5	-0.77	2072087565	797477	4.60	2605	2650	2575	3385	1825	2605	2598.28	2.27	0	78251	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	412	0.37	0.46	12	5.01	7078.00	5572.00	5388	20220801	-52.02	1925	20230103	34.29	3260	-20.71	20230214	1925	34.29	20230103	12550	-79.40	20220801	1925	34.29	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
152	20230705	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-10	5	-0.38	1699663040	654215	3.77	2605	2650	2575	3385	1825	2605	2597.99	2.27	0	45957	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	413	0.37	0.47	12	4.11	7078.00	5572.00	5388	20220801	-51.84	1925	20230103	34.81	3260	-20.40	20230214	1925	34.81	20230103	12550	-79.32	20220801	1925	34.81	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
153	20230705	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-15	5	-0.58	592825305	228372	1.32	2605	2610	2580	3385	1825	2605	2595.78	2.27	0	-11585	3161	2882	2576	2297	1991	3022	2437	80	780	500	1770	5	1	15923057	412	0.37	0.46	12	1.43	7078.00	5572.00	5388	20220801	-51.93	1925	20230103	34.55	3260	-20.55	20230214	1925	34.55	20230103	12550	-79.36	20220801	1925	34.55	20230103	5.67	N	106240	500	79 억	360879	N	N	324	N	N
154	20230704	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	335	2	14.76	45531378800	17291460	5921.73	2270	2855	2270	2950	1590	2270	2633.20	2.55	0	2826	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	415	0.37	0.47	12	108.59	7078.00	5572.00	5388	20220801	-51.65	1925	20230103	35.32	3260	-20.09	20230214	1925	35.32	20230103	12550	-79.24	20220801	1925	35.32	20230103	5.62	N	106240	500	79 억	405387	N	N	324	N	N
155	20230704	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	270	2	11.89	44507513570	16893735	5785.53	2270	2855	2270	2950	1590	2270	2634.56	2.55	0	-38073	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	404	0.36	0.46	12	106.10	7078.00	5572.00	5388	20220801	-52.86	1925	20230103	31.95	3260	-22.09	20230214	1925	31.95	20230103	12550	-79.76	20220801	1925	31.95	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
156	20230704	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	380	2	16.74	39292166490	14875987	5094.52	2270	2855	2270	2950	1590	2270	2641.31	2.55	0	-135724	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	422	0.37	0.48	12	93.42	7078.00	5572.00	5388	20220801	-50.82	1925	20230103	37.66	3260	-18.71	20230214	1925	37.66	20230103	12550	-78.88	20220801	1925	37.66	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
157	20230704	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	440	2	19.38	16811377235	6632727	2271.48	2270	2725	2270	2950	1590	2270	2534.61	2.55	0	-120686	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	432	0.38	0.49	12	41.65	7078.00	5572.00	5388	20220801	-49.70	1925	20230103	40.78	3260	-16.87	20230214	1925	40.78	20230103	12550	-78.41	20220801	1925	40.78	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
158	20230704	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	75	2	3.30	791674440	340210	116.51	2270	2365	2270	2950	1590	2270	2327.02	2.55	0	37661	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	373	0.33	0.42	12	2.14	7078.00	5572.00	5388	20220801	-56.48	1925	20230103	21.82	3260	-28.07	20230214	1925	21.82	20230103	12550	-81.31	20220801	1925	21.82	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
159	20230704	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	70	2	3.08	715930080	307994	105.48	2270	2365	2270	2950	1590	2270	2324.49	2.55	0	34945	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	373	0.33	0.42	12	1.93	7078.00	5572.00	5388	20220801	-56.57	1925	20230103	21.56	3260	-28.22	20230214	1925	21.56	20230103	12550	-81.35	20220801	1925	21.56	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
160	20230704	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	45	2	1.98	208087440	90775	31.09	2270	2315	2270	2950	1590	2270	2292.34	2.55	0	24286	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	369	0.33	0.42	12	0.57	7078.00	5572.00	5388	20220801	-57.03	1925	20230103	20.26	3260	-28.99	20230214	1925	20.26	20230103	12550	-81.55	20220801	1925	20.26	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
161	20230704	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	25	2	1.10	30281435	13281	4.55	2270	2300	2270	2950	1590	2270	2280.06	2.55	0	-651	2366	2317	2276	2227	2186	2342	2252	80	680	500	1540	5	1	15923057	365	0.32	0.41	12	0.08	7078.00	5572.00	5388	20220801	-57.41	1925	20230103	19.22	3260	-29.60	20230214	1925	19.22	20230103	12550	-81.71	20220801	1925	19.22	20230103	5.62	N	106240	500	79 억	405387	N	N	2522	N	N
162	20230703	160617	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2270	35	2	1.57	662056235	291486	279.33	2240	2325	2235	2905	1565	2235	2271.31	2.26	0	43081	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	361	0.32	0.41	12	1.83	7078.00	5572.00	5388	20220801	-57.87	1925	20230103	17.92	3260	-30.37	20230214	1925	17.92	20230103	12550	-81.91	20220801	1925	17.92	20230103	5.70	N	106240	500	79 억	360172	N	N	2522	N	N
163	20230703	150624	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2260	25	2	1.12	644062485	283544	271.72	2240	2325	2235	2905	1565	2235	2271.47	2.26	0	41353	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	360	0.32	0.41	12	1.78	7078.00	5572.00	5388	20220801	-58.05	1925	20230103	17.40	3260	-30.67	20230214	1925	17.40	20230103	12550	-81.99	20220801	1925	17.40	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N
164	20230703	140624	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2270	35	2	1.57	624423730	274865	263.40	2240	2325	2235	2905	1565	2235	2271.75	2.26	0	42229	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	361	0.32	0.41	12	1.73	7078.00	5572.00	5388	20220801	-57.87	1925	20230103	17.92	3260	-30.37	20230214	1925	17.92	20230103	12550	-81.91	20220801	1925	17.92	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N
165	20230703	130619	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2255	20	2	0.89	608336110	267752	256.58	2240	2325	2235	2905	1565	2235	2272.01	2.26	0	42305	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	359	0.32	0.40	12	1.68	7078.00	5572.00	5388	20220801	-58.15	1925	20230103	17.14	3260	-30.83	20230214	1925	17.14	20230103	12550	-82.03	20220801	1925	17.14	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N
166	20230703	120626	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2280	45	2	2.01	478410120	209968	201.21	2240	2325	2235	2905	1565	2235	2278.49	2.26	0	38536	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	363	0.32	0.41	12	1.32	7078.00	5572.00	5388	20220801	-57.68	1925	20230103	18.44	3260	-30.06	20230214	1925	18.44	20230103	12550	-81.83	20220801	1925	18.44	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N
167	20230703	110621	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2260	25	2	1.12	427490960	187446	179.63	2240	2325	2235	2905	1565	2235	2280.61	2.26	0	34487	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	360	0.32	0.41	12	1.18	7078.00	5572.00	5388	20220801	-58.05	1925	20230103	17.40	3260	-30.67	20230214	1925	17.40	20230103	12550	-81.99	20220801	1925	17.40	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N
168	20230703	100610	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2260	25	2	1.12	356555820	156017	149.51	2240	2325	2235	2905	1565	2235	2285.37	2.26	0	27904	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	360	0.32	0.41	12	0.98	7078.00	5572.00	5388	20220801	-58.05	1925	20230103	17.40	3260	-30.67	20230214	1925	17.40	20230103	12550	-81.99	20220801	1925	17.40	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N
169	20230703	090617	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2290	55	2	2.46	105780235	46481	44.54	2240	2305	2235	2905	1565	2235	2275.77	2.26	0	15879	2298	2266	2213	2181	2128	2282	2197	80	670	500	1510	5	1	15923057	365	0.32	0.41	12	0.29	7078.00	5572.00	5388	20220801	-57.50	1925	20230103	18.96	3260	-29.75	20230214	1925	18.96	20230103	12550	-81.75	20220801	1925	18.96	20230103	5.70	N	106240	500	79 억	360172	N	N	822	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History