KissMeData/106240/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-20	5	-0.96	233968745	112422	128.93	2085	2125	2045	2710	1460	2085	2081.22	2.36	0	16653	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	329	0.29	0.37	12	0.71	7078.00	5572.00	4465	20220830	-53.75	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220831	1850	11.62	20230726	5.38	N	106240	500	79 억	375247	N	N	2468	N	N
3	20230831	151003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	-10	5	-0.48	216669925	104049	119.33	2085	2125	2045	2710	1460	2085	2082.31	2.36	0	14760	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	330	0.29	0.37	12	0.65	7078.00	5572.00	4465	20220830	-53.53	1850	20230726	12.16	3260	-36.35	20230214	1850	12.16	20230726	10400	-80.05	20220831	1850	12.16	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
4	20230831	141104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-20	5	-0.96	177947780	85400	97.94	2085	2125	2045	2710	1460	2085	2083.65	2.36	0	16745	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	329	0.29	0.37	12	0.54	7078.00	5572.00	4465	20220830	-53.75	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220831	1850	11.62	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
5	20230831	131033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-25	5	-1.20	146754630	70208	80.52	2085	2125	2055	2710	1460	2085	2090.52	2.36	0	11112	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	328	0.29	0.37	12	0.44	7078.00	5572.00	4465	20220830	-53.86	1850	20230726	11.35	3260	-36.81	20230214	1850	11.35	20230726	10400	-80.19	20220831	1850	11.35	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
6	20230831	121057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	5	2	0.24	107649420	51301	58.83	2085	2125	2080	2710	1460	2085	2099.22	2.36	0	9409	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	333	0.30	0.38	12	0.32	7078.00	5572.00	4465	20220830	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220831	1850	12.97	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
7	20230831	111518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	5	2	0.24	97702440	46531	53.36	2085	2125	2080	2710	1460	2085	2100.74	2.36	0	9956	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	333	0.30	0.38	12	0.29	7078.00	5572.00	4465	20220830	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220831	1850	12.97	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
8	20230831	101148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	10	2	0.48	67894035	32308	37.05	2085	2125	2085	2710	1460	2085	2103.15	2.36	0	6023	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	334	0.30	0.38	12	0.20	7078.00	5572.00	4465	20220830	-53.08	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	10400	-79.86	20220831	1850	13.24	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
9	20230831	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	25	2	1.20	28958120	13858	15.89	2085	2125	2085	2710	1460	2085	2090.91	2.36	0	4035	2141	2112	2086	2057	2031	2100	2045	80	625	500	1410	5	1	15923057	336	0.30	0.38	12	0.09	7078.00	5572.00	4465	20220830	-52.74	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	10400	-79.71	20220831	1850	14.05	20230726	5.38	N	106240	500	79 억	375247	N	N	1069	N	N
10	20230830	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	5	2	0.24	180912460	86863	53.80	2115	2115	2060	2700	1460	2080	2082.73	2.25	0	15529	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	332	0.29	0.37	12	0.55	7078.00	5572.00	4465	20220829	-53.30	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	10400	-79.95	20220830	1850	12.70	20230726	5.54	N	106240	500	79 억	358215	N	N	1069	N	N
11	20230830	150942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	0	3	0.00	164468715	78958	48.90	2115	2115	2060	2700	1460	2080	2082.99	2.25	0	14306	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	331	0.29	0.37	12	0.50	7078.00	5572.00	4465	20220829	-53.42	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	10400	-80.00	20220830	1850	12.43	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
12	20230830	141029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	5	2	0.24	144113365	69191	42.85	2115	2115	2060	2700	1460	2080	2082.83	2.25	0	14202	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	332	0.29	0.37	12	0.43	7078.00	5572.00	4465	20220829	-53.30	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	10400	-79.95	20220830	1850	12.70	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
13	20230830	131017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	5	2	0.24	121123605	58200	36.05	2115	2115	2060	2700	1460	2080	2081.16	2.25	0	11847	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	332	0.29	0.37	12	0.37	7078.00	5572.00	4465	20220829	-53.30	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	10400	-79.95	20220830	1850	12.70	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
14	20230830	121029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	10	2	0.48	118712835	57044	35.33	2115	2115	2060	2700	1460	2080	2081.07	2.25	0	11372	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	333	0.30	0.38	12	0.36	7078.00	5572.00	4465	20220829	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220830	1850	12.97	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
15	20230830	111459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	10	2	0.48	110329330	53030	32.85	2115	2115	2060	2700	1460	2080	2080.51	2.25	0	11477	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	333	0.30	0.38	12	0.33	7078.00	5572.00	4465	20220829	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220830	1850	12.97	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
16	20230830	101059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	10	2	0.48	55947275	26758	16.57	2115	2115	2080	2700	1460	2080	2090.86	2.25	0	4056	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	333	0.30	0.38	12	0.17	7078.00	5572.00	4465	20220829	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220830	1850	12.97	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
17	20230830	090956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	10	2	0.48	12246930	5816	3.60	2115	2115	2090	2700	1460	2080	2105.73	2.25	0	-750	2190	2135	2095	2040	2000	2115	2020	80	620	500	1410	5	1	15923057	333	0.30	0.38	12	0.04	7078.00	5572.00	4465	20220829	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220830	1850	12.97	20230726	5.54	N	106240	500	79 억	358215	N	N	13	N	N
18	20230829	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	15	2	0.73	339477795	161293	107.72	2090	2150	2055	2680	1450	2065	2104.73	2.11	0	23649	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	331	0.29	0.37	12	1.01	7078.00	5572.00	4465	20220829	-53.42	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	10400	-80.00	20220829	1850	12.43	20230726	5.58	N	106240	500	79 억	335389	N	N	13	N	N
19	20230829	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	25	2	1.21	325014310	154342	103.08	2090	2150	2055	2680	1450	2065	2105.81	2.11	0	27359	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	333	0.30	0.38	12	0.97	7078.00	5572.00	4465	20220829	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220829	1850	12.97	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
20	20230829	141059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	30	2	1.45	317411430	150708	100.65	2090	2150	2055	2680	1450	2065	2106.14	2.11	0	26404	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	0.95	7078.00	5572.00	4465	20220829	-53.08	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	10400	-79.86	20220829	1850	13.24	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
21	20230829	131013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	30	2	1.45	300278705	142512	95.18	2090	2150	2055	2680	1450	2065	2107.04	2.11	0	23286	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	0.90	7078.00	5572.00	4465	20220829	-53.08	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	10400	-79.86	20220829	1850	13.24	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
22	20230829	121048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	35	2	1.69	99526195	47333	31.61	2090	2130	2090	2680	1450	2065	2102.68	2.11	0	10945	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	0.30	7078.00	5572.00	4465	20220829	-52.97	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	10400	-79.81	20220829	1850	13.51	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
23	20230829	111722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	40	2	1.94	89041735	42352	28.29	2090	2130	2090	2680	1450	2065	2102.42	2.11	0	10684	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	335	0.30	0.38	12	0.27	7078.00	5572.00	4465	20220829	-52.86	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	10400	-79.76	20220829	1850	13.78	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
24	20230829	101141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	35	2	1.69	55817925	26502	17.70	2090	2130	2090	2680	1450	2065	2106.18	2.11	0	4443	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	334	0.30	0.38	12	0.17	7078.00	5572.00	4465	20220829	-52.97	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	10400	-79.81	20220829	1850	13.51	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
25	20230829	090746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	50	2	2.42	26080075	12383	8.27	2090	2130	2090	2680	1450	2065	2106.12	2.11	0	7	2148	2106	2058	2016	1968	2127	2037	80	615	500	1400	5	1	15923057	337	0.30	0.38	12	0.08	7078.00	5572.00	4465	20220829	-52.63	1850	20230726	14.32	3260	-35.12	20230214	1850	14.32	20230726	10400	-79.66	20220829	1850	14.32	20230726	5.58	N	106240	500	79 억	335389	N	N	0	N	N
26	20230828	160737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	55	2	2.74	309528575	149678	196.75	2010	2100	2010	2610	1410	2010	2067.96	1.86	0	37383	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	329	0.29	0.37	12	0.94	7078.00	5572.00	4465	20220829	-53.75	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220829	1850	11.62	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
27	20230828	150747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	75	2	3.73	295788670	143018	188.00	2010	2100	2010	2610	1410	2010	2068.19	1.86	0	36477	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	332	0.29	0.37	12	0.90	7078.00	5572.00	4465	20220829	-53.30	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	10400	-79.95	20220829	1850	12.70	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
28	20230828	140747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	80	2	3.98	278766945	134814	177.21	2010	2100	2010	2610	1410	2010	2067.79	1.86	0	33220	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	333	0.30	0.38	12	0.85	7078.00	5572.00	4465	20220829	-53.19	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	10400	-79.90	20220829	1850	12.97	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
29	20230828	130754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	90	2	4.48	220179760	106589	140.11	2010	2100	2010	2610	1410	2010	2065.69	1.86	0	30947	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	334	0.30	0.38	12	0.67	7078.00	5572.00	4465	20220829	-52.97	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	10400	-79.81	20220829	1850	13.51	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
30	20230828	120746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	75	2	3.73	189169065	91753	120.61	2010	2095	2010	2610	1410	2010	2061.72	1.86	0	26782	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	332	0.29	0.37	12	0.58	7078.00	5572.00	4465	20220829	-53.30	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	10400	-79.95	20220829	1850	12.70	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
31	20230828	110741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	60	2	2.99	113460135	55383	72.80	2010	2075	2010	2610	1410	2010	2048.65	1.86	0	22652	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	330	0.29	0.37	12	0.35	7078.00	5572.00	4465	20220829	-53.64	1850	20230726	11.89	3260	-36.50	20230214	1850	11.89	20230726	10400	-80.10	20220829	1850	11.89	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
32	20230828	100736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	55	2	2.74	65731650	32284	42.44	2010	2065	2010	2610	1410	2010	2036.04	1.86	0	9523	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	329	0.29	0.37	12	0.20	7078.00	5572.00	4465	20220829	-53.75	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220829	1850	11.62	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
33	20230828	090747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2010	0	3	0.00	19147225	9465	12.44	2010	2035	2010	2610	1410	2010	2022.95	1.86	0	-1477	2080	2045	2015	1980	1950	2030	1965	80	600	500	1360	5	1	15923057	320	0.28	0.36	12	0.06	7078.00	5572.00	4465	20220829	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220829	1850	8.65	20230726	5.63	N	106240	500	79 억	295797	N	N	3	N	N
34	20230825	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2010	-30	5	-1.47	153743947	76071	112.98	2030	2050	1985	2650	1430	2040	2021.06	1.88	0	-1625	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	320	0.28	0.36	12	0.48	7078.00	5572.00	4465	20220829	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220829	1850	8.65	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
35	20230825	150746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2015	-25	5	-1.23	146683077	72559	107.76	2030	2050	1985	2650	1430	2040	2021.57	1.88	0	-1610	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	321	0.28	0.36	12	0.46	7078.00	5572.00	4465	20220829	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220829	1850	8.92	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
36	20230825	140744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1999	-41	5	-2.01	139277302	68865	102.28	2030	2050	1985	2650	1430	2040	2022.47	1.88	0	-3136	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	1	1	15923057	318	0.28	0.36	12	0.43	7078.00	5572.00	4465	20220829	-55.23	1850	20230726	8.05	3260	-38.68	20230214	1850	8.05	20230726	10400	-80.78	20220829	1850	8.05	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
37	20230825	130739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2000	-40	5	-1.96	124825104	61644	91.55	2030	2050	1985	2650	1430	2040	2024.93	1.88	0	-2473	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	318	0.28	0.36	12	0.39	7078.00	5572.00	4465	20220829	-55.21	1850	20230726	8.11	3260	-38.65	20230214	1850	8.11	20230726	10400	-80.77	20220829	1850	8.11	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
38	20230825	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2020	-20	5	-0.98	80565980	39585	58.79	2030	2050	2010	2650	1430	2040	2035.27	1.88	0	1827	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	322	0.29	0.36	12	0.25	7078.00	5572.00	4465	20220829	-54.76	1850	20230726	9.19	3260	-38.04	20230214	1850	9.19	20230726	10400	-80.58	20220829	1850	9.19	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
39	20230825	110742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2025	-15	5	-0.74	69397145	34048	50.57	2030	2050	2010	2650	1430	2040	2038.21	1.88	0	2840	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	322	0.29	0.36	12	0.21	7078.00	5572.00	4465	20220829	-54.65	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	10400	-80.53	20220829	1850	9.46	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
40	20230825	100743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	10	2	0.49	47675895	23358	34.69	2030	2050	2020	2650	1430	2040	2041.10	1.88	0	2724	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	326	0.29	0.37	12	0.15	7078.00	5572.00	4465	20220829	-54.09	1850	20230726	10.81	3260	-37.12	20230214	1850	10.81	20230726	10400	-80.29	20220829	1850	10.81	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
41	20230825	090741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	-5	5	-0.25	9471920	4666	6.93	2030	2035	2020	2650	1430	2040	2029.98	1.88	0	-731	2076	2058	2027	2009	1978	2067	2018	80	610	500	1380	5	1	15923057	324	0.29	0.37	12	0.03	7078.00	5572.00	4465	20220829	-54.42	1850	20230726	10.00	3260	-37.58	20230214	1850	10.00	20230726	10400	-80.43	20220829	1850	10.00	20230726	5.64	N	106240	500	79 억	298627	N	N	464	N	N
42	20230824	160736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2040	20	2	0.99	132625565	65453	109.92	2015	2045	1996	2625	1415	2020	2026.26	1.87	0	2508	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	325	0.29	0.37	12	0.41	7078.00	5572.00	4465	20220829	-54.31	1850	20230726	10.27	3260	-37.42	20230214	1850	10.27	20230726	10400	-80.38	20220829	1850	10.27	20230726	6.11	N	106240	500	79 억	297013	N	N	464	N	N
43	20230824	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2025	5	2	0.25	119457705	58994	99.07	2015	2045	1996	2625	1415	2020	2024.91	1.87	0	2959	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	322	0.29	0.36	12	0.37	7078.00	5572.00	4465	20220829	-54.65	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	10400	-80.53	20220829	1850	9.46	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
44	20230824	140736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	10	2	0.50	92673490	45789	76.90	2015	2045	1996	2625	1415	2020	2023.92	1.87	0	3131	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	323	0.29	0.36	12	0.29	7078.00	5572.00	4465	20220829	-54.54	1850	20230726	9.73	3260	-37.73	20230214	1850	9.73	20230726	10400	-80.48	20220829	1850	9.73	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
45	20230824	130740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2040	20	2	0.99	88363935	43667	73.33	2015	2045	1996	2625	1415	2020	2023.59	1.87	0	3229	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	325	0.29	0.37	12	0.27	7078.00	5572.00	4465	20220829	-54.31	1850	20230726	10.27	3260	-37.42	20230214	1850	10.27	20230726	10400	-80.38	20220829	1850	10.27	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
46	20230824	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	15	2	0.74	72487830	35875	60.25	2015	2040	1996	2625	1415	2020	2020.57	1.87	0	3589	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	324	0.29	0.37	12	0.23	7078.00	5572.00	4465	20220829	-54.42	1850	20230726	10.00	3260	-37.58	20230214	1850	10.00	20230726	10400	-80.43	20220829	1850	10.00	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
47	20230824	110739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	15	2	0.74	68180265	33754	56.68	2015	2040	1996	2625	1415	2020	2019.92	1.87	0	3843	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	324	0.29	0.37	12	0.21	7078.00	5572.00	4465	20220829	-54.42	1850	20230726	10.00	3260	-37.58	20230214	1850	10.00	20230726	10400	-80.43	20220829	1850	10.00	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
48	20230824	100734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	10	2	0.50	46242225	22941	38.53	2015	2035	1996	2625	1415	2020	2015.70	1.87	0	2637	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	323	0.29	0.36	12	0.14	7078.00	5572.00	4465	20220829	-54.54	1850	20230726	9.73	3260	-37.73	20230214	1850	9.73	20230726	10400	-80.48	20220829	1850	9.73	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
49	20230824	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2005	-15	5	-0.74	19582650	9762	16.39	2015	2015	1996	2625	1415	2020	2006.01	1.87	0	1605	2054	2037	2013	1996	1972	2045	2004	80	605	500	1370	5	1	15923057	319	0.28	0.36	12	0.06	7078.00	5572.00	4465	20220829	-55.10	1850	20230726	8.38	3260	-38.50	20230214	1850	8.38	20230726	10400	-80.72	20220829	1850	8.38	20230726	6.11	N	106240	500	79 억	297013	N	N	0	N	N
50	20230823	160733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2020	20	2	1.00	116611291	58028	29.04	2015	2030	1989	2600	1400	2000	2009.57	1.96	0	-14812	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	322	0.29	0.36	12	0.36	7078.00	5572.00	4465	20220829	-54.76	1850	20230726	9.19	3260	-38.04	20230214	1850	9.19	20230726	10400	-80.58	20220829	1850	9.19	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
51	20230823	150733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2015	15	2	0.75	104565991	52061	26.06	2015	2030	1989	2600	1400	2000	2008.53	1.96	0	-13776	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	321	0.28	0.36	12	0.33	7078.00	5572.00	4465	20220829	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220829	1850	8.92	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
52	20230823	140738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2015	15	2	0.75	96037031	47820	23.93	2015	2030	1989	2600	1400	2000	2008.30	1.96	0	-12629	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	321	0.28	0.36	12	0.30	7078.00	5572.00	4465	20220829	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220829	1850	8.92	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
53	20230823	130732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2015	15	2	0.75	73036421	36395	18.22	2015	2030	1989	2600	1400	2000	2006.77	1.96	0	-7979	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	321	0.28	0.36	12	0.23	7078.00	5572.00	4465	20220829	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220829	1850	8.92	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
54	20230823	120738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2005	5	2	0.25	67148536	33467	16.75	2015	2030	1989	2600	1400	2000	2006.41	1.96	0	-7600	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	319	0.28	0.36	12	0.21	7078.00	5572.00	4465	20220829	-55.10	1850	20230726	8.38	3260	-38.50	20230214	1850	8.38	20230726	10400	-80.72	20220829	1850	8.38	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
55	20230823	110733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2005	5	2	0.25	55739386	27796	13.91	2015	2030	1989	2600	1400	2000	2005.30	1.96	0	-6132	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	319	0.28	0.36	12	0.17	7078.00	5572.00	4465	20220829	-55.10	1850	20230726	8.38	3260	-38.50	20230214	1850	8.38	20230726	10400	-80.72	20220829	1850	8.38	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
56	20230823	100733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2010	10	2	0.50	52434549	26147	13.09	2015	2030	1989	2600	1400	2000	2005.38	1.96	0	-5858	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	320	0.28	0.36	12	0.16	7078.00	5572.00	4465	20220829	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220829	1850	8.65	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
57	20230823	090740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2000	0	3	0.00	16599113	8283	4.15	2015	2020	1989	2600	1400	2000	2004.00	1.96	0	-5570	2166	2082	2016	1932	1866	2050	1900	80	600	500	1360	5	1	15923057	318	0.28	0.36	12	0.05	7078.00	5572.00	4465	20220829	-55.21	1850	20230726	8.11	3260	-38.65	20230214	1850	8.11	20230726	10400	-80.77	20220829	1850	8.11	20230726	6.18	N	106240	500	79 억	311445	N	N	11	N	N
58	20230822	160729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2000	-65	5	-3.15	401880168	199070	104.50	2065	2100	1950	2680	1450	2065	2018.89	1.96	0	66	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	318	0.28	0.36	12	1.25	7078.00	5572.00	4465	20220829	-55.21	1850	20230726	8.11	3260	-38.65	20230214	1850	8.11	20230726	10400	-80.77	20220829	1850	8.11	20230726	5.94	N	106240	500	79 억	311438	N	N	11	N	N
59	20230822	150730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2010	-55	5	-2.66	362524427	179363	94.15	2065	2100	1950	2680	1450	2065	2021.18	1.96	0	3020	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	320	0.28	0.36	12	1.13	7078.00	5572.00	4465	20220829	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220829	1850	8.65	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
60	20230822	140732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	-35	5	-1.69	169779415	83044	43.59	2065	2100	2025	2680	1450	2065	2044.45	1.96	0	2844	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	323	0.29	0.36	12	0.52	7078.00	5572.00	4465	20220829	-54.54	1850	20230726	9.73	3260	-37.73	20230214	1850	9.73	20230726	10400	-80.48	20220829	1850	9.73	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
61	20230822	130728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-5	5	-0.24	63081995	30644	16.09	2065	2100	2045	2680	1450	2065	2058.54	1.96	0	-4577	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	328	0.29	0.37	12	0.19	7078.00	5572.00	4465	20220829	-53.86	1850	20230726	11.35	3260	-36.81	20230214	1850	11.35	20230726	10400	-80.19	20220829	1850	11.35	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
62	20230822	120718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-10	5	-0.48	53867650	26166	13.74	2065	2100	2045	2680	1450	2065	2058.69	1.96	0	-5050	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	327	0.29	0.37	12	0.16	7078.00	5572.00	4465	20220829	-53.98	1850	20230726	11.08	3260	-36.96	20230214	1850	11.08	20230726	10400	-80.24	20220829	1850	11.08	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
63	20230822	110728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-5	5	-0.24	48068090	23345	12.25	2065	2100	2045	2680	1450	2065	2059.03	1.96	0	-3428	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	328	0.29	0.37	12	0.15	7078.00	5572.00	4465	20220829	-53.86	1850	20230726	11.35	3260	-36.81	20230214	1850	11.35	20230726	10400	-80.19	20220829	1850	11.35	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
64	20230822	100725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	5	2	0.24	34682230	16844	8.84	2065	2100	2045	2680	1450	2065	2059.03	1.96	0	-3859	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	330	0.29	0.37	12	0.11	7078.00	5572.00	4465	20220829	-53.64	1850	20230726	11.89	3260	-36.50	20230214	1850	11.89	20230726	10400	-80.10	20220829	1850	11.89	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
65	20230822	090728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	0	3	0.00	11884935	5745	3.02	2065	2100	2060	2680	1450	2065	2068.74	1.96	0	-1798	2101	2082	2061	2042	2021	2092	2052	80	615	500	1400	5	1	15923057	329	0.29	0.37	12	0.04	7078.00	5572.00	4465	20220829	-53.75	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220829	1850	11.62	20230726	5.94	N	106240	500	79 억	311438	N	N	0	N	N
66	20230821	160725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	0	3	0.00	392728905	190241	95.94	2040	2080	2040	2680	1450	2065	2064.38	1.83	0	20417	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	329	0.29	0.37	12	1.19	7078.00	5572.00	4507	20220818	-54.18	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220829	1850	11.62	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
67	20230821	150730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-10	5	-0.48	369685620	179046	90.29	2040	2080	2040	2680	1450	2065	2064.75	1.83	0	21345	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	327	0.29	0.37	12	1.12	7078.00	5572.00	4507	20220818	-54.40	1850	20230726	11.08	3260	-36.96	20230214	1850	11.08	20230726	10400	-80.24	20220829	1850	11.08	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
68	20230821	140728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	5	2	0.24	322980250	156415	78.88	2040	2080	2040	2680	1450	2065	2064.89	1.83	0	21442	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	330	0.29	0.37	12	0.98	7078.00	5572.00	4507	20220818	-54.07	1850	20230726	11.89	3260	-36.50	20230214	1850	11.89	20230726	10400	-80.10	20220829	1850	11.89	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
69	20230821	130735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	5	2	0.24	288616090	139822	70.51	2040	2080	2040	2680	1450	2065	2064.17	1.83	0	19828	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	330	0.29	0.37	12	0.88	7078.00	5572.00	4507	20220818	-54.07	1850	20230726	11.89	3260	-36.50	20230214	1850	11.89	20230726	10400	-80.10	20220829	1850	11.89	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
70	20230821	120732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	-15	5	-0.73	209825610	101695	51.28	2040	2080	2040	2680	1450	2065	2063.28	1.83	0	10838	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	326	0.29	0.37	12	0.64	7078.00	5572.00	4507	20220818	-54.52	1850	20230726	10.81	3260	-37.12	20230214	1850	10.81	20230726	10400	-80.29	20220829	1850	10.81	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
71	20230821	110727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-5	5	-0.24	184863305	89542	45.16	2040	2080	2040	2680	1450	2065	2064.54	1.83	0	10941	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	328	0.29	0.37	12	0.56	7078.00	5572.00	4507	20220818	-54.29	1850	20230726	11.35	3260	-36.81	20230214	1850	11.35	20230726	10400	-80.19	20220829	1850	11.35	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
72	20230821	100726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	0	3	0.00	104128525	50539	25.49	2040	2080	2040	2680	1450	2065	2060.36	1.83	0	8884	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	329	0.29	0.37	12	0.32	7078.00	5572.00	4507	20220818	-54.18	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10400	-80.14	20220829	1850	11.62	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
73	20230821	090734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-5	5	-0.24	19784635	9668	4.88	2040	2065	2040	2680	1450	2065	2046.40	1.83	0	1774	2161	2112	2066	2017	1971	2090	1995	80	615	500	1400	5	1	15923057	328	0.29	0.37	12	0.06	7078.00	5572.00	4507	20220818	-54.29	1850	20230726	11.35	3260	-36.81	20230214	1850	11.35	20230726	10400	-80.19	20220829	1850	11.35	20230726	5.70	N	106240	500	79 억	291021	N	N	314	N	N
74	20230818	160727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-85	5	-3.95	408804560	198274	89.16	2100	2115	2020	2795	1505	2150	2061.82	2.08	0	-39760	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	329	0.29	0.37	12	1.25	7078.00	5572.00	4786	20220817	-56.85	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10500	-80.33	20220818	1850	11.62	20230726	5.84	N	106240	500	79 억	330695	N	N	314	N	N
75	20230818	150719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-85	5	-3.95	378261590	183482	82.51	2100	2115	2020	2795	1505	2150	2061.57	2.08	0	-38863	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	329	0.29	0.37	12	1.15	7078.00	5572.00	4786	20220817	-56.85	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	10500	-80.33	20220818	1850	11.62	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
76	20230818	140725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	-75	5	-3.49	364698755	176905	79.55	2100	2115	2020	2795	1505	2150	2061.55	2.08	0	-36779	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	330	0.29	0.37	12	1.11	7078.00	5572.00	4786	20220817	-56.64	1850	20230726	12.16	3260	-36.35	20230214	1850	12.16	20230726	10500	-80.24	20220818	1850	12.16	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
77	20230818	130719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-70	5	-3.26	346872155	168295	75.68	2100	2115	2020	2795	1505	2150	2061.10	2.08	0	-35093	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	331	0.29	0.37	12	1.06	7078.00	5572.00	4786	20220817	-56.54	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	10500	-80.19	20220818	1850	12.43	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
78	20230818	120732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-70	5	-3.26	324265900	157419	70.79	2100	2115	2020	2795	1505	2150	2059.89	2.08	0	-34057	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	331	0.29	0.37	12	0.99	7078.00	5572.00	4786	20220817	-56.54	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	10500	-80.19	20220818	1850	12.43	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
79	20230818	110722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	-65	5	-3.02	289232825	140652	63.25	2100	2110	2020	2795	1505	2150	2056.37	2.08	0	-34729	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	332	0.29	0.37	12	0.88	7078.00	5572.00	4786	20220817	-56.44	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	10500	-80.14	20220818	1850	12.70	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
80	20230818	100726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2045	-105	5	-4.88	151828675	73684	33.13	2100	2110	2040	2795	1505	2150	2060.54	2.08	0	-26650	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	326	0.29	0.37	12	0.46	7078.00	5572.00	4786	20220817	-57.27	1850	20230726	10.54	3260	-37.27	20230214	1850	10.54	20230726	10500	-80.52	20220818	1850	10.54	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
81	20230818	090728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-95	5	-4.42	28312300	13610	6.12	2100	2110	2040	2795	1505	2150	2080.26	2.08	0	-7372	2256	2202	2156	2102	2056	2180	2080	80	645	500	1460	5	1	15923057	327	0.29	0.37	12	0.09	7078.00	5572.00	4786	20220817	-57.06	1850	20230726	11.08	3260	-36.96	20230214	1850	11.08	20230726	10500	-80.43	20220818	1850	11.08	20230726	5.84	N	106240	500	79 억	330695	N	N	23	N	N
82	20230817	160726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-80	5	-3.59	477617765	222115	88.82	2200	2210	2110	2895	1565	2230	2150.32	2.32	0	-36526	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	342	0.30	0.39	12	1.39	7078.00	5572.00	4786	20220817	-55.08	1850	20230726	16.22	3260	-34.05	20230214	1850	16.22	20230726	11150	-80.72	20220817	1850	16.22	20230726	6.06	N	106240	500	79 억	370041	N	N	23	N	N
83	20230817	150731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	-105	5	-4.71	426266125	197927	79.14	2200	2210	2120	2895	1565	2230	2153.65	2.32	0	-31986	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	338	0.30	0.38	12	1.24	7078.00	5572.00	4786	20220817	-55.60	1850	20230726	14.86	3260	-34.82	20230214	1850	14.86	20230726	11150	-80.94	20220817	1850	14.86	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
84	20230817	140724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	-55	5	-2.47	317964475	147466	58.97	2200	2210	2125	2895	1565	2230	2156.19	2.32	0	-21880	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	346	0.31	0.39	12	0.93	7078.00	5572.00	4786	20220817	-54.55	1850	20230726	17.57	3260	-33.28	20230214	1850	17.57	20230726	11150	-80.49	20220817	1850	17.57	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
85	20230817	130722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-60	5	-2.69	290405250	134771	53.89	2200	2210	2125	2895	1565	2230	2154.80	2.32	0	-21316	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	346	0.31	0.39	12	0.85	7078.00	5572.00	4786	20220817	-54.66	1850	20230726	17.30	3260	-33.44	20230214	1850	17.30	20230726	11150	-80.54	20220817	1850	17.30	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
86	20230817	120724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-60	5	-2.69	264708990	122957	49.17	2200	2210	2125	2895	1565	2230	2152.86	2.32	0	-18828	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	346	0.31	0.39	12	0.77	7078.00	5572.00	4786	20220817	-54.66	1850	20230726	17.30	3260	-33.44	20230214	1850	17.30	20230726	11150	-80.54	20220817	1850	17.30	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
87	20230817	110725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-65	5	-2.91	237085285	110212	44.07	2200	2210	2125	2895	1565	2230	2151.17	2.32	0	-18855	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	345	0.31	0.39	12	0.69	7078.00	5572.00	4786	20220817	-54.76	1850	20230726	17.03	3260	-33.59	20230214	1850	17.03	20230726	11150	-80.58	20220817	1850	17.03	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
88	20230817	100721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	-70	5	-3.14	143591155	66714	26.68	2200	2210	2130	2895	1565	2230	2152.34	2.32	0	-12886	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	344	0.31	0.39	12	0.42	7078.00	5572.00	4786	20220817	-54.87	1850	20230726	16.76	3260	-33.74	20230214	1850	16.76	20230726	11150	-80.63	20220817	1850	16.76	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
89	20230817	090719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-100	5	-4.48	31477275	14491	5.79	2200	2210	2130	2895	1565	2230	2172.19	2.32	0	-5848	2323	2276	2183	2136	2043	2300	2160	80	665	500	1510	5	1	15923057	339	0.30	0.38	12	0.09	7078.00	5572.00	4786	20220817	-55.50	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	11150	-80.90	20220817	1850	15.14	20230726	6.06	N	106240	500	79 억	370041	N	N	54	N	N
90	20230816	160724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	55	2	2.53	540670135	249157	149.09	2150	2230	2090	2825	1525	2175	2169.82	2.38	0	-9674	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	355	0.32	0.40	12	1.56	7078.00	5572.00	4808	20220812	-53.62	1850	20230726	20.54	3260	-31.60	20230214	1850	20.54	20230726	11150	-80.00	20220817	1850	20.54	20230726	6.49	N	106240	500	79 억	378491	N	N	54	N	N
91	20230816	150725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2205	30	2	1.38	453879095	210004	125.66	2150	2210	2090	2825	1525	2175	2161.28	2.38	0	-2601	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	351	0.31	0.40	12	1.32	7078.00	5572.00	4808	20220812	-54.14	1850	20230726	19.19	3260	-32.36	20230214	1850	19.19	20230726	11150	-80.22	20220817	1850	19.19	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
92	20230816	140723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	15	2	0.69	370928030	172310	103.10	2150	2200	2090	2825	1525	2175	2152.67	2.38	0	1083	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	349	0.31	0.39	12	1.08	7078.00	5572.00	4808	20220812	-54.45	1850	20230726	18.38	3260	-32.82	20230214	1850	18.38	20230726	11150	-80.36	20220817	1850	18.38	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
93	20230816	130721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	10	2	0.46	279213840	130197	77.91	2150	2190	2090	2825	1525	2175	2144.54	2.38	0	-2465	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	348	0.31	0.39	12	0.82	7078.00	5572.00	4808	20220812	-54.55	1850	20230726	18.11	3260	-32.98	20230214	1850	18.11	20230726	11150	-80.40	20220817	1850	18.11	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
94	20230816	120731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	-20	5	-0.92	205267255	96251	57.59	2150	2170	2090	2825	1525	2175	2132.60	2.38	0	-12621	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	343	0.30	0.39	12	0.60	7078.00	5572.00	4808	20220812	-55.18	1850	20230726	16.49	3260	-33.90	20230214	1850	16.49	20230726	11150	-80.67	20220817	1850	16.49	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
95	20230816	110728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-25	5	-1.15	159742450	75100	44.94	2150	2155	2090	2825	1525	2175	2127.03	2.38	0	-20389	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	342	0.30	0.39	12	0.47	7078.00	5572.00	4808	20220812	-55.28	1850	20230726	16.22	3260	-34.05	20230214	1850	16.22	20230726	11150	-80.72	20220817	1850	16.22	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
96	20230816	100725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-25	5	-1.15	102391375	48271	28.88	2150	2150	2090	2825	1525	2175	2121.13	2.38	0	-13345	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	342	0.30	0.39	12	0.30	7078.00	5572.00	4808	20220812	-55.28	1850	20230726	16.22	3260	-34.05	20230214	1850	16.22	20230726	11150	-80.72	20220817	1850	16.22	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
97	20230816	090723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-65	5	-2.99	35842965	16827	10.07	2150	2150	2090	2825	1525	2175	2129.97	2.38	0	-4835	2225	2200	2150	2125	2075	2212	2137	80	650	500	1470	5	1	15923057	336	0.30	0.38	12	0.11	7078.00	5572.00	4808	20220812	-56.11	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	11150	-81.08	20220817	1850	14.05	20230726	6.49	N	106240	500	79 억	378491	N	N	59	N	N
98	20230814	160715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	10	2	0.46	358495145	166945	68.33	2170	2175	2100	2810	1520	2165	2147.37	2.51	0	-20307	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	346	0.31	0.39	12	1.05	7078.00	5572.00	5066	20220811	-57.07	1850	20230726	17.57	3260	-33.28	20230214	1850	17.57	20230726	11150	-80.49	20220817	1850	17.57	20230726	6.48	N	106240	500	79 억	399766	N	N	59	N	N
99	20230814	150713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	5	2	0.23	280069155	130794	53.54	2170	2175	2100	2810	1520	2165	2141.30	2.51	0	-19674	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	346	0.31	0.39	12	0.82	7078.00	5572.00	5066	20220811	-57.17	1850	20230726	17.30	3260	-33.44	20230214	1850	17.30	20230726	11150	-80.54	20220817	1850	17.30	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
100	20230814	140715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-35	5	-1.62	181216360	84925	34.76	2170	2175	2100	2810	1520	2165	2133.84	2.51	0	-27532	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	339	0.30	0.38	12	0.53	7078.00	5572.00	5066	20220811	-57.95	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	11150	-80.90	20220817	1850	15.14	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
101	20230814	130708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-55	5	-2.54	153320380	71825	29.40	2170	2175	2100	2810	1520	2165	2134.64	2.51	0	-21392	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	336	0.30	0.38	12	0.45	7078.00	5572.00	5066	20220811	-58.35	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	11150	-81.08	20220817	1850	14.05	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
102	20230814	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-55	5	-2.54	148143095	69373	28.40	2170	2175	2100	2810	1520	2165	2135.46	2.51	0	-21313	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	336	0.30	0.38	12	0.44	7078.00	5572.00	5066	20220811	-58.35	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	11150	-81.08	20220817	1850	14.05	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
103	20230814	110709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-35	5	-1.62	103915505	48477	19.84	2170	2175	2110	2810	1520	2165	2143.60	2.51	0	-21973	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	339	0.30	0.38	12	0.30	7078.00	5572.00	5066	20220811	-57.95	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	11150	-80.90	20220817	1850	15.14	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
104	20230814	100710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2135	-30	5	-1.39	76891605	35830	14.67	2170	2175	2110	2810	1520	2165	2146.01	2.51	0	-22289	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	340	0.30	0.38	12	0.23	7078.00	5572.00	5066	20220811	-57.86	1850	20230726	15.41	3260	-34.51	20230214	1850	15.41	20230726	11150	-80.85	20220817	1850	15.41	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
105	20230814	090709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-55	5	-2.54	43366615	20132	8.24	2170	2175	2110	2810	1520	2165	2154.11	2.51	0	-16227	2208	2186	2148	2126	2088	2197	2137	80	645	500	1470	5	1	15923057	336	0.30	0.38	12	0.13	7078.00	5572.00	5066	20220811	-58.35	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	11150	-81.08	20220817	1850	14.05	20230726	6.48	N	106240	500	79 억	399766	N	N	67	N	N
106	20230811	160709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	30	2	1.41	524981875	244114	374.63	2140	2170	2110	2775	1495	2135	2150.52	2.29	0	33755	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	345	0.31	0.39	12	1.53	7078.00	5572.00	5173	20220810	-58.15	1850	20230726	17.03	3260	-33.59	20230214	1850	17.03	20230726	11800	-81.65	20220811	1850	17.03	20230726	6.55	N	106240	500	79 억	364548	N	N	67	N	N
107	20230811	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	20	2	0.94	489973895	227917	349.77	2140	2170	2110	2775	1495	2135	2149.79	2.29	0	35588	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	343	0.30	0.39	12	1.43	7078.00	5572.00	5173	20220810	-58.34	1850	20230726	16.49	3260	-33.90	20230214	1850	16.49	20230726	11800	-81.74	20220811	1850	16.49	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
108	20230811	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	5	2	0.23	448846355	208775	320.39	2140	2170	2110	2775	1495	2135	2149.90	2.29	0	36249	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	341	0.30	0.38	12	1.31	7078.00	5572.00	5173	20220810	-58.63	1850	20230726	15.68	3260	-34.36	20230214	1850	15.68	20230726	11800	-81.86	20220811	1850	15.68	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
109	20230811	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	20	2	0.94	400948800	186457	286.14	2140	2170	2110	2775	1495	2135	2150.36	2.29	0	35924	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	343	0.30	0.39	12	1.17	7078.00	5572.00	5173	20220810	-58.34	1850	20230726	16.49	3260	-33.90	20230214	1850	16.49	20230726	11800	-81.74	20220811	1850	16.49	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
110	20230811	120658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	30	2	1.41	376753335	175246	268.94	2140	2170	2110	2775	1495	2135	2149.85	2.29	0	34639	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	345	0.31	0.39	12	1.10	7078.00	5572.00	5173	20220810	-58.15	1850	20230726	17.03	3260	-33.59	20230214	1850	17.03	20230726	11800	-81.65	20220811	1850	17.03	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
111	20230811	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	15	2	0.70	280912700	130802	200.73	2140	2170	2110	2775	1495	2135	2147.62	2.29	0	31796	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	342	0.30	0.39	12	0.82	7078.00	5572.00	5173	20220810	-58.44	1850	20230726	16.22	3260	-34.05	20230214	1850	16.22	20230726	11800	-81.78	20220811	1850	16.22	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
112	20230811	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	20	2	0.94	226848375	105718	162.24	2140	2160	2110	2775	1495	2135	2145.79	2.29	0	29521	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	343	0.30	0.39	12	0.66	7078.00	5572.00	5173	20220810	-58.34	1850	20230726	16.49	3260	-33.90	20230214	1850	16.49	20230726	11800	-81.74	20220811	1850	16.49	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
113	20230811	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-25	5	-1.17	22314750	10470	16.07	2140	2140	2110	2775	1495	2135	2131.30	2.29	0	-2480	2185	2160	2110	2085	2035	2172	2097	80	640	500	1450	5	1	15923057	336	0.30	0.38	12	0.07	7078.00	5572.00	5173	20220810	-59.21	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	11800	-82.12	20220811	1850	14.05	20230726	6.55	N	106240	500	79 억	364548	N	N	0	N	N
114	20230810	160657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2135	20	2	0.95	136998795	65112	88.20	2115	2135	2060	2745	1485	2115	2103.98	2.25	0	5808	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	340	0.30	0.38	12	0.41	7078.00	5572.00	5173	20220810	-58.73	1850	20230726	15.41	3260	-34.51	20230214	1850	15.41	20230726	12050	-82.28	20220810	1850	15.41	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
115	20230810	150654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-10	5	-0.47	119717830	57003	77.22	2115	2125	2060	2745	1485	2115	2100.20	2.25	0	6394	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	335	0.30	0.38	12	0.36	7078.00	5572.00	5173	20220810	-59.31	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12050	-82.53	20220810	1850	13.78	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
116	20230810	140654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-5	5	-0.24	99788150	47539	64.40	2115	2125	2060	2745	1485	2115	2099.08	2.25	0	4592	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	336	0.30	0.38	12	0.30	7078.00	5572.00	5173	20220810	-59.21	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
117	20230810	130648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-20	5	-0.95	91583960	43631	59.10	2115	2125	2060	2745	1485	2115	2099.06	2.25	0	2363	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	334	0.30	0.38	12	0.27	7078.00	5572.00	5173	20220810	-59.50	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	12050	-82.61	20220810	1850	13.24	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
118	20230810	120700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	0	3	0.00	81738915	38958	52.77	2115	2125	2060	2745	1485	2115	2098.13	2.25	0	2658	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	337	0.30	0.38	12	0.24	7078.00	5572.00	5173	20220810	-59.11	1850	20230726	14.32	3260	-35.12	20230214	1850	14.32	20230726	12050	-82.45	20220810	1850	14.32	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
119	20230810	110701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-10	5	-0.47	66299115	31614	42.83	2115	2125	2060	2745	1485	2115	2097.14	2.25	0	-1606	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	335	0.30	0.38	12	0.20	7078.00	5572.00	5173	20220810	-59.31	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12050	-82.53	20220810	1850	13.78	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
120	20230810	100657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-20	5	-0.95	39888630	19003	25.74	2115	2125	2060	2745	1485	2115	2099.07	2.25	0	-5656	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	334	0.30	0.38	12	0.12	7078.00	5572.00	5173	20220810	-59.50	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	12050	-82.61	20220810	1850	13.24	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
121	20230810	090706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	10	2	0.47	14499080	6858	9.29	2115	2125	2100	2745	1485	2115	2114.18	2.25	0	-3501	2155	2135	2105	2085	2055	2145	2095	80	630	500	1430	5	1	15923057	338	0.30	0.38	12	0.04	7078.00	5572.00	5173	20220810	-58.92	1850	20230726	14.86	3260	-34.82	20230214	1850	14.86	20230726	12050	-82.37	20220810	1850	14.86	20230726	6.27	N	106240	500	79 억	359040	N	N	53	N	N
122	20230809	160655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	15	2	0.71	151586520	72079	61.50	2085	2125	2075	2730	1470	2100	2102.85	2.20	0	9403	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	337	0.30	0.38	12	0.45	7078.00	5572.00	5173	20220810	-59.11	1850	20230726	14.32	3260	-35.12	20230214	1850	14.32	20230726	12050	-82.45	20220810	1850	14.32	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
123	20230809	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	5	2	0.24	138720040	65989	56.30	2085	2125	2075	2730	1470	2100	2102.17	2.20	0	9032	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	335	0.30	0.38	12	0.41	7078.00	5572.00	5173	20220810	-59.31	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12050	-82.53	20220810	1850	13.78	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
124	20230809	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	10	2	0.48	88481700	42183	35.99	2085	2125	2075	2730	1470	2100	2097.57	2.20	0	7959	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	336	0.30	0.38	12	0.26	7078.00	5572.00	5173	20220810	-59.21	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
125	20230809	130701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	5	2	0.24	77339570	36893	31.48	2085	2125	2075	2730	1470	2100	2096.32	2.20	0	7722	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	335	0.30	0.38	12	0.23	7078.00	5572.00	5173	20220810	-59.31	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12050	-82.53	20220810	1850	13.78	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
126	20230809	120658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	5	2	0.24	58031800	27726	23.66	2085	2125	2075	2730	1470	2100	2093.05	2.20	0	2253	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	335	0.30	0.38	12	0.17	7078.00	5572.00	5173	20220810	-59.31	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12050	-82.53	20220810	1850	13.78	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
127	20230809	110656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	5	2	0.24	40361715	19306	16.47	2085	2125	2075	2730	1470	2100	2090.63	2.20	0	-152	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	335	0.30	0.38	12	0.12	7078.00	5572.00	5173	20220810	-59.31	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12050	-82.53	20220810	1850	13.78	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
128	20230809	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	10	2	0.48	25724940	12303	10.50	2085	2125	2080	2730	1470	2100	2090.95	2.20	0	-769	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	336	0.30	0.38	12	0.08	7078.00	5572.00	5173	20220810	-59.21	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
129	20230809	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-20	5	-0.95	2758755	1323	1.13	2085	2100	2080	2730	1470	2100	2085.23	2.20	0	-195	2176	2137	2101	2062	2026	2120	2045	80	630	500	1420	5	1	15923057	331	0.29	0.37	12	0.01	7078.00	5572.00	5173	20220810	-59.79	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	12050	-82.74	20220810	1850	12.43	20230726	6.41	N	106240	500	79 억	349978	N	N	17	N	N
130	20230808	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-45	5	-2.10	243957085	115861	104.96	2120	2140	2065	2785	1505	2145	2105.63	2.39	0	-30053	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	334	0.30	0.38	12	0.73	7078.00	5572.00	5173	20220810	-59.40	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12050	-82.57	20220810	1850	13.51	20230726	6.34	N	106240	500	79 억	380031	N	N	17	N	N
131	20230808	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-45	5	-2.10	222523845	105599	95.66	2120	2140	2070	2785	1505	2145	2107.25	2.39	0	-28986	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	334	0.30	0.38	12	0.66	7078.00	5572.00	5173	20220810	-59.40	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12050	-82.57	20220810	1850	13.51	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
132	20230808	140650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-50	5	-2.33	187194715	88623	80.28	2120	2140	2090	2785	1505	2145	2112.26	2.39	0	-26220	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	334	0.30	0.38	12	0.56	7078.00	5572.00	5173	20220810	-59.50	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	12050	-82.61	20220810	1850	13.24	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
133	20230808	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-35	5	-1.63	146066560	69058	62.56	2120	2140	2090	2785	1505	2145	2115.13	2.39	0	-21925	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	336	0.30	0.38	12	0.43	7078.00	5572.00	5173	20220810	-59.21	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
134	20230808	120649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-35	5	-1.63	139292365	65846	59.65	2120	2140	2090	2785	1505	2145	2115.43	2.39	0	-21877	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	336	0.30	0.38	12	0.41	7078.00	5572.00	5173	20220810	-59.21	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
135	20230808	110640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-45	5	-2.10	127377285	60188	54.53	2120	2140	2090	2785	1505	2145	2116.32	2.39	0	-22275	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	334	0.30	0.38	12	0.38	7078.00	5572.00	5173	20220810	-59.40	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12050	-82.57	20220810	1850	13.51	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
136	20230808	100652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	-20	5	-0.93	44154070	20870	18.91	2120	2140	2105	2785	1505	2145	2115.67	2.39	0	-7567	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	338	0.30	0.38	12	0.13	7078.00	5572.00	5173	20220810	-58.92	1850	20230726	14.86	3260	-34.82	20230214	1850	14.86	20230726	12050	-82.37	20220810	1850	14.86	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
137	20230808	090653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2135	-10	5	-0.47	10007140	4720	4.28	2120	2140	2115	2785	1505	2145	2120.16	2.39	0	-282	2198	2171	2118	2091	2038	2185	2105	80	640	500	1450	5	1	15923057	340	0.30	0.38	12	0.03	7078.00	5572.00	5173	20220810	-58.73	1850	20230726	15.41	3260	-34.51	20230214	1850	15.41	20230726	12050	-82.28	20220810	1850	15.41	20230726	6.34	N	106240	500	79 억	380031	N	N	89	N	N
138	20230807	160648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2145	30	2	1.42	232205495	109806	192.34	2115	2145	2065	2745	1485	2115	2114.65	2.33	0	6356	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	342	0.30	0.38	12	0.69	7078.00	5572.00	5216	20220804	-58.88	1850	20230726	15.95	3260	-34.20	20230214	1850	15.95	20230726	12050	-82.20	20220810	1850	15.95	20230726	6.33	N	106240	500	79 억	371606	N	N	46	N	N
139	20230807	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	15	2	0.71	215866600	102149	178.92	2115	2135	2065	2745	1485	2115	2113.25	2.33	0	7855	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	339	0.30	0.38	12	0.64	7078.00	5572.00	5216	20220804	-59.16	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	12050	-82.32	20220810	1850	15.14	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
140	20230807	140650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-5	5	-0.24	163702415	77627	135.97	2115	2130	2065	2745	1485	2115	2108.83	2.33	0	9902	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	336	0.30	0.38	12	0.49	7078.00	5572.00	5216	20220804	-59.55	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
141	20230807	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	10	2	0.47	152002955	72092	126.28	2115	2130	2065	2745	1485	2115	2108.46	2.33	0	14186	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	338	0.30	0.38	12	0.45	7078.00	5572.00	5216	20220804	-59.26	1850	20230726	14.86	3260	-34.82	20230214	1850	14.86	20230726	12050	-82.37	20220810	1850	14.86	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
142	20230807	120642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	15	2	0.71	145850050	69195	121.20	2115	2130	2065	2745	1485	2115	2107.81	2.33	0	14548	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	339	0.30	0.38	12	0.43	7078.00	5572.00	5216	20220804	-59.16	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	12050	-82.32	20220810	1850	15.14	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
143	20230807	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-5	5	-0.24	101949515	48434	84.84	2115	2120	2065	2745	1485	2115	2104.91	2.33	0	3182	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	336	0.30	0.38	12	0.30	7078.00	5572.00	5216	20220804	-59.55	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12050	-82.49	20220810	1850	14.05	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
144	20230807	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	0	3	0.00	64544835	30703	53.78	2115	2120	2065	2745	1485	2115	2102.23	2.33	0	-7321	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	337	0.30	0.38	12	0.19	7078.00	5572.00	5216	20220804	-59.45	1850	20230726	14.32	3260	-35.12	20230214	1850	14.32	20230726	12050	-82.45	20220810	1850	14.32	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
145	20230807	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	-30	5	-1.42	24342740	11571	20.27	2115	2115	2075	2745	1485	2115	2103.76	2.33	0	-6395	2148	2131	2098	2081	2048	2140	2090	80	630	500	1430	5	1	15923057	332	0.29	0.37	12	0.07	7078.00	5572.00	5216	20220804	-60.03	1850	20230726	12.70	3260	-36.04	20230214	1850	12.70	20230726	12050	-82.70	20220810	1850	12.70	20230726	6.33	N	106240	500	79 억	371606	N	N	0	N	N
146	20230804	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	-5	5	-0.24	117296665	56132	46.38	2100	2115	2065	2755	1485	2120	2089.40	2.46	0	-20172	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	337	0.30	0.38	12	0.35	7078.00	5572.00	5216	20220804	-59.45	1850	20230726	14.32	3260	-35.12	20230214	1850	14.32	20230726	12150	-82.59	20220804	1850	14.32	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
147	20230804	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-15	5	-0.71	91285585	43799	36.19	2100	2115	2065	2755	1485	2120	2083.95	2.46	0	-16990	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	335	0.30	0.38	12	0.28	7078.00	5572.00	5216	20220804	-59.64	1850	20230726	13.78	3260	-35.43	20230214	1850	13.78	20230726	12150	-82.67	20220804	1850	13.78	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
148	20230804	140648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-25	5	-1.18	78006445	37468	30.96	2100	2105	2065	2755	1485	2120	2081.64	2.46	0	-15233	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	334	0.30	0.38	12	0.24	7078.00	5572.00	5216	20220804	-59.84	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	12150	-82.76	20220804	1850	13.24	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
149	20230804	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-40	5	-1.89	70256425	33762	27.90	2100	2105	2065	2755	1485	2120	2080.58	2.46	0	-13828	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	331	0.29	0.37	12	0.21	7078.00	5572.00	5216	20220804	-60.12	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	12150	-82.88	20220804	1850	12.43	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
150	20230804	120636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-25	5	-1.18	52205940	25081	20.73	2100	2105	2065	2755	1485	2120	2081.03	2.46	0	-10157	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	334	0.30	0.38	12	0.16	7078.00	5572.00	5216	20220804	-59.84	1850	20230726	13.24	3260	-35.74	20230214	1850	13.24	20230726	12150	-82.76	20220804	1850	13.24	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
151	20230804	110641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-40	5	-1.89	33935225	16275	13.45	2100	2105	2065	2755	1485	2120	2084.46	2.46	0	-6758	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	331	0.29	0.37	12	0.10	7078.00	5572.00	5216	20220804	-60.12	1850	20230726	12.43	3260	-36.20	20230214	1850	12.43	20230726	12150	-82.88	20220804	1850	12.43	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
152	20230804	100633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-20	5	-0.94	19990085	9606	7.94	2100	2100	2065	2755	1485	2120	2079.74	2.46	0	-3443	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	334	0.30	0.38	12	0.06	7078.00	5572.00	5216	20220804	-59.74	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12150	-82.72	20220804	1850	13.51	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
153	20230804	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	-50	5	-2.36	5696555	2721	2.25	2100	2100	2065	2755	1485	2120	2090.27	2.46	0	-1201	2176	2147	2096	2067	2016	2162	2082	80	635	500	1440	5	1	15923057	330	0.29	0.37	12	0.02	7078.00	5572.00	5216	20220804	-60.31	1850	20230726	11.89	3260	-36.50	20230214	1850	11.89	20230726	12150	-82.96	20220804	1850	11.89	20230726	6.34	N	106240	500	79 억	391729	N	N	0	N	N
154	20230803	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-10	5	-0.47	251614950	120909	33.66	2105	2125	2045	2765	1495	2130	2081.03	2.54	203	-13279	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	338	0.30	0.38	12	0.76	7078.00	5572.00	5323	20220802	-60.17	1850	20230726	14.59	3260	-34.97	20230214	1850	14.59	20230726	12150	-82.55	20220804	1850	14.59	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
155	20230803	150637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	-40	5	-1.88	231831830	111539	31.05	2105	2125	2045	2765	1495	2130	2078.48	2.54	203	-11852	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	333	0.30	0.38	12	0.70	7078.00	5572.00	5323	20220802	-60.74	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	12150	-82.80	20220804	1850	12.97	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
156	20230803	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-30	5	-1.41	216815015	104333	29.05	2105	2125	2045	2765	1495	2130	2078.11	2.54	203	-11839	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	334	0.30	0.38	12	0.66	7078.00	5572.00	5323	20220802	-60.55	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12150	-82.72	20220804	1850	13.51	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
157	20230803	130635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-20	5	-0.94	206842795	99577	27.72	2105	2125	2045	2765	1495	2130	2077.21	2.54	203	-11925	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	336	0.30	0.38	12	0.63	7078.00	5572.00	5323	20220802	-60.36	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12150	-82.63	20220804	1850	14.05	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
158	20230803	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	-40	5	-1.88	200414480	96510	26.87	2105	2125	2045	2765	1495	2130	2076.62	2.54	203	-13014	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	333	0.30	0.38	12	0.61	7078.00	5572.00	5323	20220802	-60.74	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	12150	-82.80	20220804	1850	12.97	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
159	20230803	110630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-75	5	-3.52	164773090	79344	22.09	2105	2125	2045	2765	1495	2130	2076.69	2.54	203	-9789	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	327	0.29	0.37	12	0.50	7078.00	5572.00	5323	20220802	-61.39	1850	20230726	11.08	3260	-36.96	20230214	1850	11.08	20230726	12150	-83.09	20220804	1850	11.08	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
160	20230803	100629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	-40	5	-1.88	102039275	49037	13.65	2105	2125	2050	2765	1495	2130	2080.86	2.54	203	-4070	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	333	0.30	0.38	12	0.31	7078.00	5572.00	5323	20220802	-60.74	1850	20230726	12.97	3260	-35.89	20230214	1850	12.97	20230726	12150	-82.80	20220804	1850	12.97	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
161	20230803	090628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	45501715	21918	6.10	2105	2105	2055	2765	1495	2130	2076.00	2.54	203	3108	2300	2215	2150	2065	2000	2182	2032	80	635	500	1440	5	1	15923057	329	0.29	0.37	12	0.14	7078.00	5572.00	5323	20220802	-61.21	1850	20230726	11.62	3260	-36.66	20230214	1850	11.62	20230726	12150	-83.00	20220804	1850	11.62	20230726	6.45	N	106240	500	79 억	405220	N	N	0	N	N
162	20230802	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-40	5	-1.84	776121800	358580	215.05	2165	2235	2085	2820	1520	2170	2164.47	2.59	-367	-6876	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	339	0.30	0.38	12	2.25	7078.00	5572.00	5388	20220801	-60.47	1850	20230726	15.14	3260	-34.66	20230214	1850	15.14	20230726	12400	-82.82	20220802	1850	15.14	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
163	20230802	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-60	5	-2.76	756821575	349498	209.60	2165	2235	2085	2820	1520	2170	2165.45	2.59	-367	-3887	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	336	0.30	0.38	12	2.19	7078.00	5572.00	5388	20220801	-60.84	1850	20230726	14.05	3260	-35.28	20230214	1850	14.05	20230726	12400	-82.98	20220802	1850	14.05	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
164	20230802	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-70	5	-3.23	741611720	342285	205.27	2165	2235	2085	2820	1520	2170	2166.65	2.59	-367	-2431	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	334	0.30	0.38	12	2.15	7078.00	5572.00	5388	20220801	-61.02	1850	20230726	13.51	3260	-35.58	20230214	1850	13.51	20230726	12400	-83.06	20220802	1850	13.51	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
165	20230802	130630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	-45	5	-2.07	668235570	307494	184.41	2165	2235	2115	2820	1520	2170	2173.17	2.59	-367	-1578	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	338	0.30	0.38	12	1.93	7078.00	5572.00	5388	20220801	-60.56	1850	20230726	14.86	3260	-34.82	20230214	1850	14.86	20230726	12400	-82.86	20220802	1850	14.86	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
166	20230802	120625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-20	5	-0.92	604480770	277754	166.57	2165	2235	2115	2820	1520	2170	2176.32	2.59	-367	2654	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	342	0.30	0.39	12	1.74	7078.00	5572.00	5388	20220801	-60.10	1850	20230726	16.22	3260	-34.05	20230214	1850	16.22	20230726	12400	-82.66	20220802	1850	16.22	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
167	20230802	110625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-20	5	-0.92	440925980	201471	120.83	2165	2235	2140	2820	1520	2170	2188.53	2.59	-367	1156	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	342	0.30	0.39	12	1.27	7078.00	5572.00	5388	20220801	-60.10	1850	20230726	16.22	3260	-34.05	20230214	1850	16.22	20230726	12400	-82.66	20220802	1850	16.22	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
168	20230802	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	15	2	0.69	329595570	149902	89.90	2165	2235	2150	2820	1520	2170	2198.74	2.59	-367	11481	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	348	0.31	0.39	12	0.94	7078.00	5572.00	5388	20220801	-59.45	1850	20230726	18.11	3260	-32.98	20230214	1850	18.11	20230726	12400	-82.38	20220802	1850	18.11	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
169	20230802	090627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	40	2	1.84	139681700	63618	38.15	2165	2230	2160	2820	1520	2170	2195.63	2.59	-367	12817	2213	2191	2168	2146	2123	2202	2157	80	650	500	1470	5	1	15923057	352	0.31	0.40	12	0.40	7078.00	5572.00	5388	20220801	-58.98	1850	20230726	19.46	3260	-32.21	20230214	1850	19.46	20230726	12400	-82.18	20220802	1850	19.46	20230726	6.50	N	106240	500	79 억	412134	N	N	50	N	N
170	20230801	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	10	2	0.46	355453050	164408	134.12	2155	2190	2145	2805	1515	2160	2162.01	2.65	812	-10350	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	346	0.31	0.39	12	1.03	7078.00	5572.00	5388	20220801	-59.73	1850	20230726	17.30	3260	-33.44	20230214	1850	17.30	20230726	12550	-82.71	20220801	1850	17.30	20230726	6.66	N	106240	500	79 억	422702	N	N	50	N	N
171	20230801	150624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	0	3	0.00	319527005	147863	120.63	2155	2190	2145	2805	1515	2160	2160.97	2.65	812	-12190	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	344	0.31	0.39	12	0.93	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	6.66	N	106240	500	79 억	422702	N	N	265	N	N
172	20230801	140636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	-5	5	-0.23	257659190	119154	97.21	2155	2190	2145	2805	1515	2160	2162.40	2.65	812	-14626	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	343	0.30	0.39	12	0.75	7078.00	5572.00	5388	20220801	-60.00	1850	20230726	16.49	3260	-33.90	20230214	1850	16.49	20230726	12550	-82.83	20220801	1850	16.49	20230726	6.66	N	106240	500	79 억	422702	N	N	265	N	N
173	20230801	130622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	0	3	0.00	223559865	103305	84.28	2155	2190	2145	2805	1515	2160	2164.08	2.65	812	-9526	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	344	0.31	0.39	12	0.65	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	6.66	N	106240	500	79 억	422702	N	N	265	N	N
174	20230801	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	5	2	0.23	196872360	90924	74.18	2155	2190	2150	2805	1515	2160	2165.24	2.65	812	-7381	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	345	0.31	0.39	12	0.57	7078.00	5572.00	5388	20220801	-59.82	1850	20230726	17.03	3260	-33.59	20230214	1850	17.03	20230726	12550	-82.75	20220801	1850	17.03	20230726	6.66	N	106240	500	79 억	422702	N	N	265	N	N
175	20230801	110620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	0	3	0.00	177729505	82047	66.93	2155	2190	2150	2805	1515	2160	2166.19	2.65	812	-6364	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	344	0.31	0.39	12	0.52	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	6.66	N	106240	500	79 억	422702	N	N	265	N	N
176	20230801	100625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	-5	5	-0.23	90472545	41800	34.10	2155	2190	2150	2805	1515	2160	2164.42	2.65	812	-7155	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	343	0.30	0.39	12	0.26	7078.00	5572.00	5388	20220801	-60.00	1850	20230726	16.49	3260	-33.90	20230214	1850	16.49	20230726	12550	-82.83	20220801	1850	16.49	20230726	6.66	N	106240	500	79 억	422702	N	N	265	N	N
177	20230801	090618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	15	2	0.69	29434875	13651	11.14	2155	2185	2150	2805	1515	2160	2156.24	2.65	812	-431	2206	2182	2136	2112	2066	2195	2125	80	645	500	1460	5	1	15923057	346	0.31	0.39	12	0.09	7078.00	5572.00	5388	20220801	-59.63	1850	20230726	17.57	3260	-33.28	20230214	1850	17.57	20230726	12550	-82.67	20220801	1850	17.57	20230726	6.66	N	106240	500	79 억	422702	N	N	265	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History