KissMeData/082850/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20230731	160650	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2090	55	2	2.70	268820940	129510	118.17	2055	2120	2005	2645	1425	2035	2075.68	2.63	0	19401	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1012	4.57	0.54	12	0.27	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
3	20230731	150651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2085	50	2	2.46	253644925	122233	111.53	2055	2120	2005	2645	1425	2035	2075.09	2.63	0	18234	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1010	4.56	0.54	12	0.25	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
4	20230731	140653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2075	40	2	1.97	233289355	112458	102.61	2055	2120	2005	2645	1425	2035	2074.46	2.63	0	18380	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1005	4.54	0.54	12	0.23	457.00	3869.00	4820	20220812	-56.95	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	4820	-56.95	20220812	1810	14.64	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
5	20230731	130651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2090	55	2	2.70	210820615	101712	92.81	2055	2120	2005	2645	1425	2035	2072.72	2.63	0	18218	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1012	4.57	0.54	12	0.21	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
6	20230731	120658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2085	50	2	2.46	148246345	71948	65.65	2055	2100	2005	2645	1425	2035	2060.47	2.63	0	10047	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1010	4.56	0.54	12	0.15	457.00	3869.00	4820	20220812	-56.74	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	4820	-56.74	20220812	1810	15.19	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
7	20230731	110702	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2090	55	2	2.70	130137555	63279	57.74	2055	2100	2005	2645	1425	2035	2056.57	2.63	0	8104	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1012	4.57	0.54	12	0.13	457.00	3869.00	4820	20220812	-56.64	1810	20230726	15.47	3450	-39.42	20230214	1810	15.47	20230726	4820	-56.64	20220812	1810	15.47	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
8	20230731	100657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2080	45	2	2.21	102419285	50002	45.62	2055	2090	2005	2645	1425	2035	2048.30	2.63	0	1277	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	1007	4.55	0.54	12	0.10	457.00	3869.00	4820	20220812	-56.85	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	4820	-56.85	20220812	1810	14.92	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
9	20230731	090651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	20	2	0.98	575400	280	0.26	2055	2055	2055	2645	1425	2035	2055.00	2.63	0	272	2107	2070	2033	1996	1959	2089	2015	242	610	500	1300	5	1	48436578	995	4.50	0.53	12	0.00	457.00	3869.00	4820	20220812	-57.37	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	4820	-57.37	20220812	1810	13.54	20230726	2.70	N	082850	500	242 억	1276042	N	N	N	N
10	20230728	160652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2035	5	2	0.25	223015912	109592	26.82	2005	2070	1996	2635	1425	2030	2034.97	2.56	0	39109	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	986	4.45	0.53	12	0.23	457.00	3869.00	4820	20220812	-57.78	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	4820	-57.78	20220812	1810	12.43	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
11	20230728	150652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2045	15	2	0.74	186144672	91463	22.39	2005	2070	1996	2635	1425	2030	2035.19	2.56	0	22658	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	991	4.47	0.53	12	0.19	457.00	3869.00	4820	20220812	-57.57	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4820	-57.57	20220812	1810	12.98	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
12	20230728	140649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2060	30	2	1.48	168489082	82813	20.27	2005	2070	1996	2635	1425	2030	2034.57	2.56	0	24636	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	998	4.51	0.53	12	0.17	457.00	3869.00	4820	20220812	-57.26	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	4820	-57.26	20220812	1810	13.81	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
13	20230728	130652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	25	2	1.23	164116212	80684	19.75	2005	2070	1996	2635	1425	2030	2034.06	2.56	0	24481	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	995	4.50	0.53	12	0.17	457.00	3869.00	4820	20220812	-57.37	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	4820	-57.37	20220812	1810	13.54	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
14	20230728	120649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2055	25	2	1.23	146564067	72191	17.67	2005	2070	1996	2635	1425	2030	2030.23	2.56	0	20687	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	995	4.50	0.53	12	0.15	457.00	3869.00	4820	20220812	-57.37	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	4820	-57.37	20220812	1810	13.54	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
15	20230728	110655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2050	20	2	0.99	137084937	67584	16.54	2005	2070	1996	2635	1425	2030	2028.36	2.56	0	17372	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	993	4.49	0.53	12	0.14	457.00	3869.00	4820	20220812	-57.47	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	4820	-57.47	20220812	1810	13.26	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
16	20230728	100647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2040	10	2	0.49	105851282	52336	12.81	2005	2070	1996	2635	1425	2030	2022.53	2.56	0	16339	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	988	4.46	0.53	12	0.11	457.00	3869.00	4820	20220812	-57.68	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	4820	-57.68	20220812	1810	12.71	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
17	20230728	090653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2015	-15	5	-0.74	29227699	14542	3.56	2005	2050	1996	2635	1425	2030	2009.88	2.56	0	7838	2240	2135	1975	1870	1710	2187	1922	242	605	500	1290	5	1	48436578	976	4.41	0.52	12	0.03	457.00	3869.00	4820	20220812	-58.20	1810	20230726	11.33	3450	-41.59	20230214	1810	11.33	20230726	4820	-58.20	20220812	1810	11.33	20230726	2.70	N	082850	500	242 억	1237605	N	N	N	N
18	20230727	160648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2030	209	2	11.48	808626062	405182	97.20	1815	2080	1815	2365	1275	1821	1995.67	2.27	58146	138493	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	5	1	48436578	983	4.44	0.52	12	0.84	457.00	3869.00	4820	20220812	-57.88	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	4820	-57.88	20220812	1810	12.15	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
19	20230727	150649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2025	204	2	11.20	783821722	392951	94.26	1815	2080	1815	2365	1275	1821	1994.71	2.27	58146	133560	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	5	1	48436578	981	4.43	0.52	12	0.81	457.00	3869.00	4820	20220812	-57.99	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	4820	-57.99	20220812	1810	11.88	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
20	20230727	140645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2045	224	2	12.30	728236082	365739	87.73	1815	2080	1815	2365	1275	1821	1991.14	2.27	58146	130524	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	5	1	48436578	991	4.47	0.53	12	0.76	457.00	3869.00	4820	20220812	-57.57	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	4820	-57.57	20220812	1810	12.98	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
21	20230727	130645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2025	204	2	11.20	578526932	292612	70.19	1815	2055	1815	2365	1275	1821	1977.11	2.27	58146	124045	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	5	1	48436578	981	4.43	0.52	12	0.60	457.00	3869.00	4820	20220812	-57.99	1810	20230726	11.88	3450	-41.30	20230214	1810	11.88	20230726	4820	-57.99	20220812	1810	11.88	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
22	20230727	120647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2010	189	2	10.38	504458055	255602	61.31	1815	2055	1815	2365	1275	1821	1973.61	2.27	58146	108264	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	5	1	48436578	974	4.40	0.52	12	0.53	457.00	3869.00	4820	20220812	-58.30	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4820	-58.30	20220812	1810	11.05	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
23	20230727	110649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2010	189	2	10.38	465698970	236323	56.69	1815	2055	1815	2365	1275	1821	1970.60	2.27	58146	97022	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	5	1	48436578	974	4.40	0.52	12	0.49	457.00	3869.00	4820	20220812	-58.30	1810	20230726	11.05	3450	-41.74	20230214	1810	11.05	20230726	4820	-58.30	20220812	1810	11.05	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
24	20230727	100647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	1960	139	2	7.63	191253907	98911	23.73	1815	1970	1815	2365	1275	1821	1933.60	2.27	58146	47554	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	1	1	48436578	949	4.29	0.51	12	0.20	457.00	3869.00	4820	20220812	-59.34	1810	20230726	8.29	3450	-43.19	20230214	1810	8.29	20230726	4820	-59.34	20220812	1810	8.29	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
25	20230727	090645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	1874	53	2	2.91	11909782	6504	1.56	1815	1874	1815	2365	1275	1821	1831.15	2.27	58146	1917	2100	1960	1885	1745	1670	1923	1708	242	545	500	1160	1	1	48436578	908	4.10	0.48	12	0.01	457.00	3869.00	4820	20220812	-61.12	1810	20230726	3.54	3450	-45.68	20230214	1810	3.54	20230726	4820	-61.12	20220812	1810	3.54	20230726	2.76	N	082850	500	242 억	1099305	N	N	N	N
26	20230726	160644	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1821	-184	5	-9.18	781034562	414264	117.27	2005	2025	1810	2605	1405	2005	1885.40	2.15	0	58246	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	882	3.98	0.47	12	0.86	457.00	3869.00	4820	20220812	-62.22	1810	20230726	0.61	3450	-47.22	20230214	1810	0.61	20230726	4820	-62.22	20220812	1810	0.61	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
27	20230726	150648	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1855	-150	5	-7.48	757061792	401189	113.57	2005	2025	1810	2605	1405	2005	1887.05	2.15	0	53614	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	898	4.06	0.48	12	0.83	457.00	3869.00	4820	20220812	-61.51	1810	20230726	2.49	3450	-46.23	20230214	1810	2.49	20230726	4820	-61.51	20220812	1810	2.49	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
28	20230726	140644	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1810	-195	5	-9.73	685170685	362165	102.52	2005	2025	1810	2605	1405	2005	1891.87	2.15	0	38794	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	877	3.96	0.47	12	0.75	457.00	3869.00	4820	20220812	-62.45	1810	20230726	0.00	3450	-47.54	20230214	1810	0.00	20230726	4820	-62.45	20220812	1810	0.00	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
29	20230726	130643	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1830	-175	5	-8.73	579824576	304504	86.20	2005	2025	1821	2605	1405	2005	1904.16	2.15	0	33711	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	886	4.00	0.47	12	0.63	457.00	3869.00	4820	20220812	-62.03	1821	20230726	0.49	3450	-46.96	20230214	1821	0.49	20230726	4820	-62.03	20220812	1821	0.49	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
30	20230726	120644	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1853	-152	5	-7.58	484867434	252812	71.57	2005	2025	1821	2605	1405	2005	1917.90	2.15	0	27880	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	898	4.05	0.48	12	0.52	457.00	3869.00	4820	20220812	-61.56	1821	20230726	1.76	3450	-46.29	20230214	1821	1.76	20230726	4820	-61.56	20220812	1821	1.76	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
31	20230726	110639	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1868	-137	5	-6.83	418763956	217142	61.47	2005	2025	1836	2605	1405	2005	1928.53	2.15	0	19876	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	905	4.09	0.48	12	0.45	457.00	3869.00	4820	20220812	-61.24	1836	20230726	1.74	3450	-45.86	20230214	1836	1.74	20230726	4820	-61.24	20220812	1836	1.74	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
32	20230726	100645	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1922	-83	5	-4.14	253047531	129066	36.54	2005	2025	1911	2605	1405	2005	1960.61	2.15	0	-4573	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	931	4.21	0.50	12	0.27	457.00	3869.00	4820	20220812	-60.12	1911	20230726	0.58	3450	-44.29	20230214	1911	0.58	20230726	4820	-60.12	20220812	1911	0.58	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
33	20230726	090640	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	1995	-10	5	-0.50	35526232	17696	5.01	2005	2025	1995	2605	1405	2005	2007.59	2.15	0	-1359	2189	2097	2048	1956	1907	2072	1931	242	600	500	1280	1	1	48436578	966	4.37	0.52	12	0.04	457.00	3869.00	4820	20220812	-58.61	1995	20230726	0.00	3450	-42.17	20230214	1995	0.00	20230726	4820	-58.61	20220812	1995	0.00	20230726	2.76	N	082850	500	242 억	1041159	N	N	N	N
34	20230725	160638	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2005	-115	5	-5.42	710781280	348349	130.71	2120	2140	1999	2755	1485	2120	2040.46	2.08	0	33210	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	971	4.39	0.52	12	0.72	457.00	3869.00	4820	20220812	-58.40	1999	20230725	0.30	3450	-41.88	20230214	1999	0.30	20230725	4820	-58.40	20220812	1999	0.30	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
35	20230725	150632	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2015	-105	5	-4.95	583139455	284764	106.85	2120	2140	2015	2755	1485	2120	2047.80	2.08	0	25945	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	976	4.41	0.52	12	0.59	457.00	3869.00	4820	20220812	-58.20	2015	20230725	0.00	3450	-41.59	20230214	2015	0.00	20230725	4820	-58.20	20220812	2015	0.00	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
36	20230725	140633	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2035	-85	5	-4.01	492048095	239790	89.98	2120	2140	2025	2755	1485	2120	2052.00	2.08	0	25215	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	986	4.45	0.53	12	0.50	457.00	3869.00	4820	20220812	-57.78	2025	20230725	0.49	3450	-41.01	20230214	2025	0.49	20230725	4820	-57.78	20220812	2025	0.49	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
37	20230725	130639	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2050	-70	5	-3.30	419120810	203945	76.53	2120	2140	2035	2755	1485	2120	2055.07	2.08	0	24902	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	993	4.49	0.53	12	0.42	457.00	3869.00	4820	20220812	-57.47	2035	20230725	0.74	3450	-40.58	20230214	2035	0.74	20230725	4820	-57.47	20220812	2035	0.74	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
38	20230725	120639	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2050	-70	5	-3.30	397782635	193526	72.62	2120	2140	2035	2755	1485	2120	2055.45	2.08	0	26722	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	993	4.49	0.53	12	0.40	457.00	3869.00	4820	20220812	-57.47	2035	20230725	0.74	3450	-40.58	20230214	2035	0.74	20230725	4820	-57.47	20220812	2035	0.74	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
39	20230725	110636	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2040	-80	5	-3.77	310434490	150694	56.55	2120	2140	2040	2755	1485	2120	2060.03	2.08	0	28565	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	988	4.46	0.53	12	0.31	457.00	3869.00	4820	20220812	-57.68	2040	20230725	0.00	3450	-40.87	20230214	2040	0.00	20230725	4820	-57.68	20220812	2040	0.00	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
40	20230725	100636	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2070	-50	5	-2.36	108331400	52004	19.51	2120	2140	2055	2755	1485	2120	2083.14	2.08	0	7354	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	1003	4.53	0.54	12	0.11	457.00	3869.00	4820	20220812	-57.05	2055	20230725	0.73	3450	-40.00	20230214	2055	0.73	20230725	4820	-57.05	20220812	2055	0.73	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
41	20230725	090635	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2100	-20	5	-0.94	9748125	4616	1.73	2120	2140	2100	2755	1485	2120	2111.81	2.08	0	-229	2306	2212	2161	2067	2016	2187	2042	242	635	500	1350	5	1	48436578	1017	4.60	0.54	12	0.01	457.00	3869.00	4820	20220812	-56.43	2100	20230725	0.00	3450	-39.13	20230214	2100	0.00	20230725	4820	-56.43	20220812	2100	0.00	20230725	2.76	N	082850	500	242 억	1006634	N	N	N	N
42	20230724	160638	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2120	-160	5	-7.02	571848270	265979	124.76	2245	2255	2110	2960	1600	2280	2150.05	2.28	0	-95723	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1027	4.64	0.55	12	0.55	457.00	3869.00	4820	20220812	-56.02	2110	20230724	0.47	3450	-38.55	20230214	2110	0.47	20230724	4820	-56.02	20220812	2110	0.47	20230724	2.77	N	082850	500	242 억	1102266	N	N	N	N
43	20230724	150635	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2130	-150	5	-6.58	543795150	252758	118.56	2245	2255	2110	2960	1600	2280	2151.45	2.28	0	-94829	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1032	4.66	0.55	12	0.52	457.00	3869.00	4820	20220812	-55.81	2110	20230724	0.95	3450	-38.26	20230214	2110	0.95	20230724	4820	-55.81	20220812	2110	0.95	20230724	2.77	N	082850	500	242 억	1102266	N	N	N	N
44	20230724	140632	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2125	-155	5	-6.80	514789775	239116	112.16	2245	2255	2110	2960	1600	2280	2152.89	2.28	0	-94370	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1029	4.65	0.55	12	0.49	457.00	3869.00	4820	20220812	-55.91	2110	20230724	0.71	3450	-38.41	20230214	2110	0.71	20230724	4820	-55.91	20220812	2110	0.71	20230724	2.77	N	082850	500	242 억	1102266	N	N	N	N
45	20230724	130633	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2130	-150	5	-6.58	470293210	218133	102.32	2245	2255	2110	2960	1600	2280	2155.99	2.28	0	-89824	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1032	4.66	0.55	12	0.45	457.00	3869.00	4820	20220812	-55.81	2110	20230724	0.95	3450	-38.26	20230214	2110	0.95	20230724	4820	-55.81	20220812	2110	0.95	20230724	2.77	N	082850	500	242 억	1102266	N	N	N	N
46	20230724	120634	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2120	-160	5	-7.02	443141170	205322	96.31	2245	2255	2110	2960	1600	2280	2158.27	2.28	0	-87481	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1027	4.64	0.55	12	0.42	457.00	3869.00	4820	20220812	-56.02	2110	20230724	0.47	3450	-38.55	20230214	2110	0.47	20230724	4820	-56.02	20220812	2110	0.47	20230724	2.77	N	082850	500	242 억	1102266	N	N	N	N
47	20230724	110638	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2120	-160	5	-7.02	365875315	168855	79.21	2245	2255	2115	2960	1600	2280	2166.80	2.28	0	-81004	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1027	4.64	0.55	12	0.35	457.00	3869.00	4820	20220812	-56.02	2115	20230724	0.24	3450	-38.55	20230214	2115	0.24	20230724	4820	-56.02	20220812	2115	0.24	20230724	2.77	N	082850	500	242 억	1102266	N	N	N	N
48	20230724	100632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2165	-115	5	-5.04	230092400	105472	49.47	2245	2255	2150	2960	1600	2280	2181.55	2.28	0	-62106	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1049	4.74	0.56	12	0.22	457.00	3869.00	4820	20220812	-55.08	2140	20230719	1.17	3450	-37.25	20230214	2140	1.17	20230719	4820	-55.08	20220812	2140	1.17	20230719	2.77	N	082850	500	242 억	1102266	N	N	N	N
49	20230724	090634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2215	-65	5	-2.85	24309190	10882	5.10	2245	2255	2215	2960	1600	2280	2233.89	2.28	0	-8089	2396	2337	2251	2192	2106	2367	2222	242	680	500	1450	5	1	48436578	1073	4.85	0.57	12	0.02	457.00	3869.00	4820	20220812	-54.05	2140	20230719	3.50	3450	-35.80	20230214	2140	3.50	20230719	4820	-54.05	20220812	2140	3.50	20230719	2.77	N	082850	500	242 억	1102266	N	N	N	N
50	20230721	160628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2280	65	2	2.93	480328685	212614	265.71	2175	2310	2165	2875	1555	2215	2259.16	2.25	0	12071	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1104	4.99	0.59	12	0.44	457.00	3869.00	4820	20220812	-52.70	2140	20230719	6.54	3450	-33.91	20230214	2140	6.54	20230719	4820	-52.70	20220812	2140	6.54	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
51	20230721	150631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2255	40	2	1.81	465672645	206169	257.66	2175	2310	2165	2875	1555	2215	2258.69	2.25	0	13343	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1092	4.93	0.58	12	0.43	457.00	3869.00	4820	20220812	-53.22	2140	20230719	5.37	3450	-34.64	20230214	2140	5.37	20230719	4820	-53.22	20220812	2140	5.37	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
52	20230721	140628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2265	50	2	2.26	434335990	192307	240.33	2175	2310	2165	2875	1555	2215	2258.56	2.25	0	17397	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1097	4.96	0.59	12	0.40	457.00	3869.00	4820	20220812	-53.01	2140	20230719	5.84	3450	-34.35	20230214	2140	5.84	20230719	4820	-53.01	20220812	2140	5.84	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
53	20230721	130630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2275	60	2	2.71	405281755	179495	224.32	2175	2310	2165	2875	1555	2215	2257.90	2.25	0	21244	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1102	4.98	0.59	12	0.37	457.00	3869.00	4820	20220812	-52.80	2140	20230719	6.31	3450	-34.06	20230214	2140	6.31	20230719	4820	-52.80	20220812	2140	6.31	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
54	20230721	120637	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2270	55	2	2.48	373907975	165727	207.11	2175	2310	2165	2875	1555	2215	2256.17	2.25	0	18582	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1100	4.97	0.59	12	0.34	457.00	3869.00	4820	20220812	-52.90	2140	20230719	6.07	3450	-34.20	20230214	2140	6.07	20230719	4820	-52.90	20220812	2140	6.07	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
55	20230721	110633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2270	55	2	2.48	329581395	146266	182.79	2175	2310	2165	2875	1555	2215	2253.30	2.25	0	12392	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1100	4.97	0.59	12	0.30	457.00	3869.00	4820	20220812	-52.90	2140	20230719	6.07	3450	-34.20	20230214	2140	6.07	20230719	4820	-52.90	20220812	2140	6.07	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
56	20230721	100633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2210	-5	5	-0.23	76600835	35029	43.78	2175	2215	2165	2875	1555	2215	2186.78	2.25	0	5761	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1070	4.84	0.57	12	0.07	457.00	3869.00	4820	20220812	-54.15	2140	20230719	3.27	3450	-35.94	20230214	2140	3.27	20230719	4820	-54.15	20220812	2140	3.27	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
57	20230721	090632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2165	-50	5	-2.26	33169920	15247	19.05	2175	2200	2165	2875	1555	2215	2175.50	2.25	0	1172	2271	2242	2191	2162	2111	2257	2177	242	660	500	1410	5	1	48436578	1049	4.74	0.56	12	0.03	457.00	3869.00	4820	20220812	-55.08	2140	20230719	1.17	3450	-37.25	20230214	2140	1.17	20230719	4820	-55.08	20220812	2140	1.17	20230719	2.79	N	082850	500	242 억	1090200	N	N	N	N
58	20230720	160628	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2215	25	2	1.14	175493475	79941	35.22	2190	2220	2140	2845	1535	2190	2195.27	2.18	0	36579	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1073	4.85	0.57	12	0.17	457.00	3869.00	4820	20220812	-54.05	2140	20230720	3.50	3450	-35.80	20230214	2140	3.50	20230720	4820	-54.05	20220812	2140	3.50	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
59	20230720	150627	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2200	10	2	0.46	155918635	71088	31.32	2190	2220	2140	2845	1535	2190	2193.32	2.18	0	35613	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1066	4.81	0.57	12	0.15	457.00	3869.00	4820	20220812	-54.36	2140	20230720	2.80	3450	-36.23	20230214	2140	2.80	20230720	4820	-54.36	20220812	2140	2.80	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
60	20230720	140625	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2195	5	2	0.23	129394025	59016	26.00	2190	2220	2140	2845	1535	2190	2192.52	2.18	0	27929	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1063	4.80	0.57	12	0.12	457.00	3869.00	4820	20220812	-54.46	2140	20230720	2.57	3450	-36.38	20230214	2140	2.57	20230720	4820	-54.46	20220812	2140	2.57	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
61	20230720	130625	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2210	20	2	0.91	115659050	52751	23.24	2190	2220	2140	2845	1535	2190	2192.55	2.18	0	24304	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1070	4.84	0.57	12	0.11	457.00	3869.00	4820	20220812	-54.15	2140	20230720	3.27	3450	-35.94	20230214	2140	3.27	20230720	4820	-54.15	20220812	2140	3.27	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
62	20230720	120631	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2200	10	2	0.46	98926195	45155	19.89	2190	2220	2140	2845	1535	2190	2190.81	2.18	0	19725	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1066	4.81	0.57	12	0.09	457.00	3869.00	4820	20220812	-54.36	2140	20230720	2.80	3450	-36.23	20230214	2140	2.80	20230720	4820	-54.36	20220812	2140	2.80	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
63	20230720	110629	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2200	10	2	0.46	66657800	30490	13.43	2190	2205	2140	2845	1535	2190	2186.22	2.18	0	14131	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1066	4.81	0.57	12	0.06	457.00	3869.00	4820	20220812	-54.36	2140	20230720	2.80	3450	-36.23	20230214	2140	2.80	20230720	4820	-54.36	20220812	2140	2.80	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
64	20230720	100623	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2180	-10	5	-0.46	35340845	16179	7.13	2190	2205	2140	2845	1535	2190	2184.37	2.18	0	2233	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1056	4.77	0.56	12	0.03	457.00	3869.00	4820	20220812	-54.77	2140	20230720	1.87	3450	-36.81	20230214	2140	1.87	20230720	4820	-54.77	20220812	2140	1.87	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
65	20230720	090623	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2175	-15	5	-0.68	10108865	4672	2.06	2190	2195	2140	2845	1535	2190	2163.71	2.18	0	-37	2296	2242	2191	2137	2086	2217	2112	242	655	500	1400	5	1	48436578	1053	4.76	0.56	12	0.01	457.00	3869.00	4820	20220812	-54.88	2140	20230720	1.64	3450	-36.96	20230214	2140	1.64	20230720	4820	-54.88	20220812	2140	1.64	20230720	2.77	N	082850	500	242 억	1053622	N	N	N	N
66	20230719	160636	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2190	-55	5	-2.45	496515890	225738	190.67	2225	2245	2140	2915	1575	2245	2199.55	2.13	0	24105	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1061	4.79	0.57	12	0.47	457.00	3869.00	4820	20220812	-54.56	2140	20230719	2.34	3450	-36.52	20230214	2140	2.34	20230719	4820	-54.56	20220812	2140	2.34	20230719	2.77	N	082850	500	242 억	1029496	N	N	N	N
67	20230719	150635	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2180	-65	5	-2.90	453998245	206234	174.20	2225	2245	2140	2915	1575	2245	2201.37	2.13	0	14943	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1056	4.77	0.56	12	0.43	457.00	3869.00	4820	20220812	-54.77	2140	20230719	1.87	3450	-36.81	20230214	2140	1.87	20230719	4820	-54.77	20220812	2140	1.87	20230719	2.77	N	082850	500	242 억	1029496	N	N	N	N
68	20230719	140636	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2190	-55	5	-2.45	339293820	153633	129.77	2225	2245	2185	2915	1575	2245	2208.47	2.13	0	16891	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1061	4.79	0.57	12	0.32	457.00	3869.00	4820	20220812	-54.56	2185	20230719	0.23	3450	-36.52	20230214	2185	0.23	20230719	4820	-54.56	20220812	2185	0.23	20230719	2.77	N	082850	500	242 억	1029496	N	N	N	N
69	20230719	130630	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2190	-55	5	-2.45	287960585	130208	109.98	2225	2245	2190	2915	1575	2245	2211.54	2.13	0	23256	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1061	4.79	0.57	12	0.27	457.00	3869.00	4820	20220812	-54.56	2190	20230719	0.00	3450	-36.52	20230214	2190	0.00	20230719	4820	-54.56	20220812	2190	0.00	20230719	2.77	N	082850	500	242 억	1029496	N	N	N	N
70	20230719	120637	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2215	-30	5	-1.34	228073855	102951	86.96	2225	2245	2200	2915	1575	2245	2215.36	2.13	0	27784	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1073	4.85	0.57	12	0.21	457.00	3869.00	4820	20220812	-54.05	2190	20230710	1.14	3450	-35.80	20230214	2190	1.14	20230710	4820	-54.05	20220812	2190	1.14	20230710	2.77	N	082850	500	242 억	1029496	N	N	N	N
71	20230719	110636	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2200	-45	5	-2.00	206902570	93347	78.85	2225	2245	2200	2915	1575	2245	2216.49	2.13	0	31610	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1066	4.81	0.57	12	0.19	457.00	3869.00	4820	20220812	-54.36	2190	20230710	0.46	3450	-36.23	20230214	2190	0.46	20230710	4820	-54.36	20220812	2190	0.46	20230710	2.77	N	082850	500	242 억	1029496	N	N	N	N
72	20230719	100631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2205	-40	5	-1.78	171016660	77071	65.10	2225	2245	2200	2915	1575	2245	2218.95	2.13	0	29003	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1068	4.82	0.57	12	0.16	457.00	3869.00	4820	20220812	-54.25	2190	20230710	0.68	3450	-36.09	20230214	2190	0.68	20230710	4820	-54.25	20220812	2190	0.68	20230710	2.77	N	082850	500	242 억	1029496	N	N	N	N
73	20230719	090631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2225	-20	5	-0.89	58950350	26482	22.37	2225	2245	2225	2915	1575	2245	2226.05	2.13	0	4587	2341	2292	2256	2207	2171	2275	2190	242	670	500	1430	5	1	48436578	1078	4.87	0.58	12	0.05	457.00	3869.00	4820	20220812	-53.84	2190	20230710	1.60	3450	-35.51	20230214	2190	1.60	20230710	4820	-53.84	20220812	2190	1.60	20230710	2.77	N	082850	500	242 억	1029496	N	N	N	N
74	20230718	160630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2245	-45	5	-1.97	266466790	118389	174.98	2295	2305	2220	2975	1605	2290	2250.77	2.21	0	-42261	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1087	4.91	0.58	12	0.24	457.00	3869.00	4820	20220812	-53.42	2190	20230710	2.51	3450	-34.93	20230214	2190	2.51	20230710	4820	-53.42	20220812	2190	2.51	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
75	20230718	150630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2255	-35	5	-1.53	256353920	113888	168.33	2295	2305	2220	2975	1605	2290	2250.93	2.21	0	-43128	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1092	4.93	0.58	12	0.24	457.00	3869.00	4820	20220812	-53.22	2190	20230710	2.97	3450	-34.64	20230214	2190	2.97	20230710	4820	-53.22	20220812	2190	2.97	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
76	20230718	140627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2280	-10	5	-0.44	242326070	107692	159.17	2295	2305	2220	2975	1605	2290	2250.18	2.21	0	-42615	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1104	4.99	0.59	12	0.22	457.00	3869.00	4820	20220812	-52.70	2190	20230710	4.11	3450	-33.91	20230214	2190	4.11	20230710	4820	-52.70	20220812	2190	4.11	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
77	20230718	130627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2245	-45	5	-1.97	207562720	92215	136.30	2295	2305	2220	2975	1605	2290	2250.86	2.21	0	-37132	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1087	4.91	0.58	12	0.19	457.00	3869.00	4820	20220812	-53.42	2190	20230710	2.51	3450	-34.93	20230214	2190	2.51	20230710	4820	-53.42	20220812	2190	2.51	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
78	20230718	120632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2240	-50	5	-2.18	180522935	80127	118.43	2295	2305	2220	2975	1605	2290	2252.96	2.21	0	-31548	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1085	4.90	0.58	12	0.17	457.00	3869.00	4820	20220812	-53.53	2190	20230710	2.28	3450	-35.07	20230214	2190	2.28	20230710	4820	-53.53	20220812	2190	2.28	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
79	20230718	110633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2220	-70	5	-3.06	146312565	64900	95.92	2295	2305	2220	2975	1605	2290	2254.43	2.21	0	-28092	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1075	4.86	0.57	12	0.13	457.00	3869.00	4820	20220812	-53.94	2190	20230710	1.37	3450	-35.65	20230214	2190	1.37	20230710	4820	-53.94	20220812	2190	1.37	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
80	20230718	100626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2250	-40	5	-1.75	91785740	40530	59.90	2295	2305	2245	2975	1605	2290	2264.64	2.21	0	-17396	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1090	4.92	0.58	12	0.08	457.00	3869.00	4820	20220812	-53.32	2190	20230710	2.74	3450	-34.78	20230214	2190	2.74	20230710	4820	-53.32	20220812	2190	2.74	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
81	20230718	090625	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2305	15	2	0.66	1247635	543	0.80	2295	2305	2295	2975	1605	2290	2297.67	2.21	0	-229	2330	2310	2290	2270	2250	2310	2270	242	685	500	1460	5	1	48436578	1116	5.04	0.60	12	0.00	457.00	3869.00	4820	20220812	-52.18	2190	20230710	5.25	3450	-33.19	20230214	2190	5.25	20230710	4820	-52.18	20220812	2190	5.25	20230710	2.78	N	082850	500	242 억	1071761	N	N	N	N
82	20230717	160628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2290	-20	5	-0.87	153127925	67134	116.23	2290	2310	2270	3000	1620	2310	2280.89	2.18	0	16512	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1109	5.01	0.59	12	0.14	457.00	3869.00	4820	20220812	-52.49	2190	20230710	4.57	3450	-33.62	20230214	2190	4.57	20230710	4820	-52.49	20220812	2190	4.57	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
83	20230717	150623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2285	-25	5	-1.08	149773710	65667	113.69	2290	2310	2270	3000	1620	2310	2280.81	2.18	0	16648	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1107	5.00	0.59	12	0.14	457.00	3869.00	4820	20220812	-52.59	2190	20230710	4.34	3450	-33.77	20230214	2190	4.34	20230710	4820	-52.59	20220812	2190	4.34	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
84	20230717	140626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2295	-15	5	-0.65	145241200	63681	110.25	2290	2310	2270	3000	1620	2310	2280.76	2.18	0	15508	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1112	5.02	0.59	12	0.13	457.00	3869.00	4820	20220812	-52.39	2190	20230710	4.79	3450	-33.48	20230214	2190	4.79	20230710	4820	-52.39	20220812	2190	4.79	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
85	20230717	130621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2275	-35	5	-1.52	111435370	48820	84.52	2290	2310	2270	3000	1620	2310	2282.58	2.18	0	12215	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1102	4.98	0.59	12	0.10	457.00	3869.00	4820	20220812	-52.80	2190	20230710	3.88	3450	-34.06	20230214	2190	3.88	20230710	4820	-52.80	20220812	2190	3.88	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
86	20230717	120629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2285	-25	5	-1.08	93788570	41100	71.15	2290	2310	2270	3000	1620	2310	2281.96	2.18	0	10472	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1107	5.00	0.59	12	0.08	457.00	3869.00	4820	20220812	-52.59	2190	20230710	4.34	3450	-33.77	20230214	2190	4.34	20230710	4820	-52.59	20220812	2190	4.34	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
87	20230717	110621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2280	-30	5	-1.30	62155905	27240	47.16	2290	2305	2270	3000	1620	2310	2281.79	2.18	0	5956	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1104	4.99	0.59	12	0.06	457.00	3869.00	4820	20220812	-52.70	2190	20230710	4.11	3450	-33.91	20230214	2190	4.11	20230710	4820	-52.70	20220812	2190	4.11	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
88	20230717	100622	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2290	-20	5	-0.87	28110330	12316	21.32	2290	2305	2270	3000	1620	2310	2282.42	2.18	0	-2696	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1109	5.01	0.59	12	0.03	457.00	3869.00	4820	20220812	-52.49	2190	20230710	4.57	3450	-33.62	20230214	2190	4.57	20230710	4820	-52.49	20220812	2190	4.57	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
89	20230717	090621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2285	-25	5	-1.08	5373090	2349	4.07	2290	2305	2285	3000	1620	2310	2287.39	2.18	0	-760	2356	2332	2311	2287	2266	2322	2277	242	690	500	1470	5	1	48436578	1107	5.00	0.59	12	0.00	457.00	3869.00	4820	20220812	-52.59	2190	20230710	4.34	3450	-33.77	20230214	2190	4.34	20230710	4820	-52.59	20220812	2190	4.34	20230710	2.77	N	082850	500	242 억	1055250	N	N	N	N
90	20230714	160620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2310	-5	5	-0.22	131717185	57167	75.29	2315	2335	2290	3005	1625	2315	2304.08	2.17	0	3376	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1119	5.05	0.60	12	0.12	457.00	3869.00	4820	20220812	-52.07	2190	20230710	5.48	3450	-33.04	20230214	2190	5.48	20230710	4820	-52.07	20220812	2190	5.48	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
91	20230714	150625	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2305	-10	5	-0.43	129649515	56272	74.11	2315	2335	2290	3005	1625	2315	2303.98	2.17	0	3266	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1116	5.04	0.60	12	0.12	457.00	3869.00	4820	20220812	-52.18	2190	20230710	5.25	3450	-33.19	20230214	2190	5.25	20230710	4820	-52.18	20220812	2190	5.25	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
92	20230714	140626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2305	-10	5	-0.43	110991850	48176	63.45	2315	2335	2290	3005	1625	2315	2303.88	2.17	0	2813	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1116	5.04	0.60	12	0.10	457.00	3869.00	4820	20220812	-52.18	2190	20230710	5.25	3450	-33.19	20230214	2190	5.25	20230710	4820	-52.18	20220812	2190	5.25	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
93	20230714	130618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	-15	5	-0.65	88971535	38602	50.84	2315	2335	2290	3005	1625	2315	2304.84	2.17	0	869	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1114	5.03	0.59	12	0.08	457.00	3869.00	4820	20220812	-52.28	2190	20230710	5.02	3450	-33.33	20230214	2190	5.02	20230710	4820	-52.28	20220812	2190	5.02	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
94	20230714	120620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2320	5	2	0.22	67965080	29455	38.79	2315	2335	2290	3005	1625	2315	2307.42	2.17	0	-648	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1124	5.08	0.60	12	0.06	457.00	3869.00	4820	20220812	-51.87	2190	20230710	5.94	3450	-32.75	20230214	2190	5.94	20230710	4820	-51.87	20220812	2190	5.94	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
95	20230714	110624	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2310	-5	5	-0.22	48504340	21041	27.71	2315	2335	2290	3005	1625	2315	2305.23	2.17	0	-5144	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1119	5.05	0.60	12	0.04	457.00	3869.00	4820	20220812	-52.07	2190	20230710	5.48	3450	-33.04	20230214	2190	5.48	20230710	4820	-52.07	20220812	2190	5.48	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
96	20230714	100626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2295	-20	5	-0.86	36567205	15843	20.87	2315	2335	2295	3005	1625	2315	2308.10	2.17	0	-8673	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1112	5.02	0.59	12	0.03	457.00	3869.00	4820	20220812	-52.39	2190	20230710	4.79	3450	-33.48	20230214	2190	4.79	20230710	4820	-52.39	20220812	2190	4.79	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
97	20230714	090623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2330	15	2	0.65	1502750	649	0.85	2315	2330	2315	3005	1625	2315	2315.49	2.17	0	0	2378	2346	2328	2296	2278	2362	2312	242	690	500	1480	5	1	48436578	1129	5.10	0.60	12	0.00	457.00	3869.00	4820	20220812	-51.66	2190	20230710	6.39	3450	-32.46	20230214	2190	6.39	20230710	4820	-51.66	20220812	2190	6.39	20230710	2.77	N	082850	500	242 억	1051874	N	N	N	N
98	20230713	160619	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2315	15	2	0.65	176946520	75807	96.13	2310	2360	2310	2990	1610	2300	2334.17	2.14	0	13216	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1121	5.07	0.60	12	0.16	457.00	3869.00	4820	20220812	-51.97	2190	20230710	5.71	3450	-32.90	20230214	2190	5.71	20230710	4820	-51.97	20220812	2190	5.71	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
99	20230713	150616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2325	25	2	1.09	169159555	72446	91.86	2310	2360	2310	2990	1610	2300	2334.97	2.14	0	13079	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1126	5.09	0.60	12	0.15	457.00	3869.00	4820	20220812	-51.76	2190	20230710	6.16	3450	-32.61	20230214	2190	6.16	20230710	4820	-51.76	20220812	2190	6.16	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
100	20230713	140615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2325	25	2	1.09	126817090	54224	68.76	2310	2360	2310	2990	1610	2300	2338.76	2.14	0	13252	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1126	5.09	0.60	12	0.11	457.00	3869.00	4820	20220812	-51.76	2190	20230710	6.16	3450	-32.61	20230214	2190	6.16	20230710	4820	-51.76	20220812	2190	6.16	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
101	20230713	130618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2340	40	2	1.74	116479680	49796	63.14	2310	2360	2310	2990	1610	2300	2339.14	2.14	0	14575	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1133	5.12	0.60	12	0.10	457.00	3869.00	4820	20220812	-51.45	2190	20230710	6.85	3450	-32.17	20230214	2190	6.85	20230710	4820	-51.45	20220812	2190	6.85	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
102	20230713	120613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2350	50	2	2.17	111878905	47829	60.65	2310	2360	2310	2990	1610	2300	2339.14	2.14	0	14803	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1138	5.14	0.61	12	0.10	457.00	3869.00	4820	20220812	-51.24	2190	20230710	7.31	3450	-31.88	20230214	2190	7.31	20230710	4820	-51.24	20220812	2190	7.31	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
103	20230713	110618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2345	45	2	1.96	89303460	38195	48.43	2310	2360	2310	2990	1610	2300	2338.09	2.14	0	11023	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1136	5.13	0.61	12	0.08	457.00	3869.00	4820	20220812	-51.35	2190	20230710	7.08	3450	-32.03	20230214	2190	7.08	20230710	4820	-51.35	20220812	2190	7.08	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
104	20230713	100615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2345	45	2	1.96	59173015	25350	32.14	2310	2350	2310	2990	1610	2300	2334.24	2.14	0	9099	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1136	5.13	0.61	12	0.05	457.00	3869.00	4820	20220812	-51.35	2190	20230710	7.08	3450	-32.03	20230214	2190	7.08	20230710	4820	-51.35	20220812	2190	7.08	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
105	20230713	090549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2310	10	2	0.43	836325	362	0.46	2310	2315	2310	2990	1610	2300	2310.29	2.14	0	-37	2350	2325	2295	2270	2240	2327	2272	242	690	500	1470	5	1	48436578	1119	5.05	0.60	12	0.00	457.00	3869.00	4820	20220812	-52.07	2190	20230710	5.48	3450	-33.04	20230214	2190	5.48	20230710	4820	-52.07	20220812	2190	5.48	20230710	2.79	N	082850	500	242 억	1038658	N	N	N	N
106	20230712	160614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	5	2	0.22	180328655	78756	114.48	2300	2320	2265	2980	1610	2295	2289.68	2.15	0	-4650	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1114	5.03	0.59	12	0.16	457.00	3869.00	4820	20220812	-52.28	2190	20230710	5.02	3450	-33.33	20230214	2190	5.02	20230710	4820	-52.28	20220812	2190	5.02	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
107	20230712	150609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2285	-10	5	-0.44	167998540	73375	106.66	2300	2320	2265	2980	1610	2295	2289.59	2.15	0	-4529	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1107	5.00	0.59	12	0.15	457.00	3869.00	4820	20220812	-52.59	2190	20230710	4.34	3450	-33.77	20230214	2190	4.34	20230710	4820	-52.59	20220812	2190	4.34	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
108	20230712	140609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2290	-5	5	-0.22	162443720	70943	103.12	2300	2320	2265	2980	1610	2295	2289.78	2.15	0	-4708	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1109	5.01	0.59	12	0.15	457.00	3869.00	4820	20220812	-52.49	2190	20230710	4.57	3450	-33.62	20230214	2190	4.57	20230710	4820	-52.49	20220812	2190	4.57	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
109	20230712	130611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2265	-30	5	-1.31	147015625	64184	93.30	2300	2320	2265	2980	1610	2295	2290.53	2.15	0	-5659	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1097	4.96	0.59	12	0.13	457.00	3869.00	4820	20220812	-53.01	2190	20230710	3.42	3450	-34.35	20230214	2190	3.42	20230710	4820	-53.01	20220812	2190	3.42	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
110	20230712	120611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2285	-10	5	-0.44	101766215	44322	64.43	2300	2320	2275	2980	1610	2295	2296.07	2.15	0	-5693	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1107	5.00	0.59	12	0.09	457.00	3869.00	4820	20220812	-52.59	2190	20230710	4.34	3450	-33.77	20230214	2190	4.34	20230710	4820	-52.59	20220812	2190	4.34	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
111	20230712	110610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	5	2	0.22	85029660	37032	53.83	2300	2320	2275	2980	1610	2295	2296.11	2.15	0	-1657	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1114	5.03	0.59	12	0.08	457.00	3869.00	4820	20220812	-52.28	2190	20230710	5.02	3450	-33.33	20230214	2190	5.02	20230710	4820	-52.28	20220812	2190	5.02	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
112	20230712	100613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2305	10	2	0.44	22109395	9630	14.00	2300	2320	2275	2980	1610	2295	2295.89	2.15	0	494	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1116	5.04	0.60	12	0.02	457.00	3869.00	4820	20220812	-52.18	2190	20230710	5.25	3450	-33.19	20230214	2190	5.25	20230710	4820	-52.18	20220812	2190	5.25	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
113	20230712	090612	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	5	2	0.22	1621600	705	1.02	2300	2305	2300	2980	1610	2295	2300.14	2.15	0	-307	2351	2322	2281	2252	2211	2337	2267	242	685	500	1460	5	1	48436578	1114	5.03	0.59	12	0.00	457.00	3869.00	4820	20220812	-52.28	2190	20230710	5.02	3450	-33.33	20230214	2190	5.02	20230710	4820	-52.28	20220812	2190	5.02	20230710	2.82	N	082850	500	242 억	1043308	N	N	N	N
114	20230711	160603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2295	55	2	2.46	156542585	68724	75.65	2240	2310	2240	2910	1570	2240	2277.73	2.12	0	17781	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1112	5.02	0.59	12	0.14	457.00	3869.00	4820	20220812	-52.39	2190	20230710	4.79	3450	-33.48	20230214	2190	4.79	20230710	4820	-52.39	20220812	2190	4.79	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
115	20230711	150604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2290	50	2	2.23	143277905	62932	69.28	2240	2310	2240	2910	1570	2240	2276.71	2.12	0	14787	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1109	5.01	0.59	12	0.13	457.00	3869.00	4820	20220812	-52.49	2190	20230710	4.57	3450	-33.62	20230214	2190	4.57	20230710	4820	-52.49	20220812	2190	4.57	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
116	20230711	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2300	60	2	2.68	116696350	51276	56.45	2240	2310	2240	2910	1570	2240	2275.85	2.12	0	10069	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1114	5.03	0.59	12	0.11	457.00	3869.00	4820	20220812	-52.28	2190	20230710	5.02	3450	-33.33	20230214	2190	5.02	20230710	4820	-52.28	20220812	2190	5.02	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
117	20230711	130552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2270	30	2	1.34	92487940	40667	44.77	2240	2310	2240	2910	1570	2240	2274.27	2.12	0	6282	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1100	4.97	0.59	12	0.08	457.00	3869.00	4820	20220812	-52.90	2190	20230710	3.65	3450	-34.20	20230214	2190	3.65	20230710	4820	-52.90	20220812	2190	3.65	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
118	20230711	120606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2280	40	2	1.79	78397580	34463	37.94	2240	2310	2240	2910	1570	2240	2274.83	2.12	0	6384	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1104	4.99	0.59	12	0.07	457.00	3869.00	4820	20220812	-52.70	2190	20230710	4.11	3450	-33.91	20230214	2190	4.11	20230710	4820	-52.70	20220812	2190	4.11	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
119	20230711	110608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2280	40	2	1.79	66849955	29397	32.36	2240	2310	2240	2910	1570	2240	2274.04	2.12	0	6223	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1104	4.99	0.59	12	0.06	457.00	3869.00	4820	20220812	-52.70	2190	20230710	4.11	3450	-33.91	20230214	2190	4.11	20230710	4820	-52.70	20220812	2190	4.11	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
120	20230711	100607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2290	50	2	2.23	49673880	21871	24.08	2240	2310	2240	2910	1570	2240	2271.22	2.12	0	5670	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1109	5.01	0.59	12	0.05	457.00	3869.00	4820	20220812	-52.49	2190	20230710	4.57	3450	-33.62	20230214	2190	4.57	20230710	4820	-52.49	20220812	2190	4.57	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
121	20230711	090606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2270	30	2	1.34	12412310	5528	6.09	2240	2275	2240	2910	1570	2240	2245.35	2.12	0	1317	2326	2282	2236	2192	2146	2305	2215	242	670	500	1430	5	1	48436578	1100	4.97	0.59	12	0.01	457.00	3869.00	4820	20220812	-52.90	2190	20230710	3.65	3450	-34.20	20230214	2190	3.65	20230710	4820	-52.90	20220812	2190	3.65	20230710	2.82	N	082850	500	242 억	1026096	N	N	N	N
122	20230710	160602	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2240	-15	5	-0.67	202809805	90472	56.40	2235	2280	2190	2930	1580	2255	2241.69	2.04	0	36825	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1085	4.90	0.58	12	0.19	457.00	3869.00	4820	20220812	-53.53	2190	20230710	2.28	3450	-35.07	20230214	2190	2.28	20230710	4820	-53.53	20220812	2190	2.28	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
123	20230710	150602	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2250	-5	5	-0.22	190518705	84986	52.98	2235	2280	2190	2930	1580	2255	2241.77	2.04	0	36035	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1090	4.92	0.58	12	0.18	457.00	3869.00	4820	20220812	-53.32	2190	20230710	2.74	3450	-34.78	20230214	2190	2.74	20230710	4820	-53.32	20220812	2190	2.74	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
124	20230710	140556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2245	-10	5	-0.44	179411245	80041	49.90	2235	2280	2190	2930	1580	2255	2241.49	2.04	0	34813	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1087	4.91	0.58	12	0.17	457.00	3869.00	4820	20220812	-53.42	2190	20230710	2.51	3450	-34.93	20230214	2190	2.51	20230710	4820	-53.42	20220812	2190	2.51	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
125	20230710	130551	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2250	-5	5	-0.22	154249755	68861	42.93	2235	2280	2190	2930	1580	2255	2240.02	2.04	0	27019	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1090	4.92	0.58	12	0.14	457.00	3869.00	4820	20220812	-53.32	2190	20230710	2.74	3450	-34.78	20230214	2190	2.74	20230710	4820	-53.32	20220812	2190	2.74	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
126	20230710	120603	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2245	-10	5	-0.44	145805460	65102	40.59	2235	2280	2190	2930	1580	2255	2239.65	2.04	0	25403	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1087	4.91	0.58	12	0.13	457.00	3869.00	4820	20220812	-53.42	2190	20230710	2.51	3450	-34.93	20230214	2190	2.51	20230710	4820	-53.42	20220812	2190	2.51	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
127	20230710	110603	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2250	-5	5	-0.22	114311080	51041	31.82	2235	2280	2190	2930	1580	2255	2239.59	2.04	0	21174	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1090	4.92	0.58	12	0.11	457.00	3869.00	4820	20220812	-53.32	2190	20230710	2.74	3450	-34.78	20230214	2190	2.74	20230710	4820	-53.32	20220812	2190	2.74	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
128	20230710	100603	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2260	5	2	0.22	99685140	44540	27.77	2235	2280	2190	2930	1580	2255	2238.10	2.04	0	21282	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1095	4.95	0.58	12	0.09	457.00	3869.00	4820	20220812	-53.11	2190	20230710	3.20	3450	-34.49	20230214	2190	3.20	20230710	4820	-53.11	20220812	2190	3.20	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
129	20230710	090558	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2255	0	3	0.00	42964350	19222	11.98	2235	2280	2190	2930	1580	2255	2235.17	2.04	0	2712	2371	2312	2281	2222	2191	2297	2207	242	675	500	1440	5	1	48436578	1092	4.93	0.58	12	0.04	457.00	3869.00	4820	20220812	-53.22	2190	20230710	2.97	3450	-34.64	20230214	2190	2.97	20230710	4820	-53.22	20220812	2190	2.97	20230710	2.87	N	082850	500	242 억	989249	N	N	N	N
130	20230707	160554	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2255	-95	5	-4.04	360603180	158512	99.10	2315	2340	2250	3055	1645	2350	2274.93	2.03	0	3256	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1092	4.93	0.58	12	0.33	457.00	3869.00	4820	20220812	-53.22	2250	20230707	0.22	3450	-34.64	20230214	2250	0.22	20230707	4820	-53.22	20220812	2250	0.22	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
131	20230707	150556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2270	-80	5	-3.40	339857770	149322	93.35	2315	2340	2250	3055	1645	2350	2276.01	2.03	0	3249	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1100	4.97	0.59	12	0.31	457.00	3869.00	4820	20220812	-52.90	2250	20230707	0.89	3450	-34.20	20230214	2250	0.89	20230707	4820	-52.90	20220812	2250	0.89	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
132	20230707	140605	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2265	-85	5	-3.62	313822570	137837	86.17	2315	2340	2250	3055	1645	2350	2276.77	2.03	0	2635	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1097	4.96	0.59	12	0.28	457.00	3869.00	4820	20220812	-53.01	2250	20230707	0.67	3450	-34.35	20230214	2250	0.67	20230707	4820	-53.01	20220812	2250	0.67	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
133	20230707	130601	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2265	-85	5	-3.62	277882670	121953	76.24	2315	2340	2250	3055	1645	2350	2278.60	2.03	0	2295	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1097	4.96	0.59	12	0.25	457.00	3869.00	4820	20220812	-53.01	2250	20230707	0.67	3450	-34.35	20230214	2250	0.67	20230707	4820	-53.01	20220812	2250	0.67	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
134	20230707	120601	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2255	-95	5	-4.04	262495370	115160	71.99	2315	2340	2250	3055	1645	2350	2279.40	2.03	0	2183	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1092	4.93	0.58	12	0.24	457.00	3869.00	4820	20220812	-53.22	2250	20230707	0.22	3450	-34.64	20230214	2250	0.22	20230707	4820	-53.22	20220812	2250	0.22	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
135	20230707	110602	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2260	-90	5	-3.83	222488680	97429	60.91	2315	2340	2250	3055	1645	2350	2283.60	2.03	0	-668	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1095	4.95	0.58	12	0.20	457.00	3869.00	4820	20220812	-53.11	2250	20230707	0.44	3450	-34.49	20230214	2250	0.44	20230707	4820	-53.11	20220812	2250	0.44	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
136	20230707	100556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2260	-90	5	-3.83	155685125	67901	42.45	2315	2340	2260	3055	1645	2350	2292.83	2.03	0	-6184	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1095	4.95	0.58	12	0.14	457.00	3869.00	4820	20220812	-53.11	2260	20230707	0.00	3450	-34.49	20230214	2260	0.00	20230707	4820	-53.11	20220812	2260	0.00	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
137	20230707	090556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2325	-25	5	-1.06	32150420	13884	8.68	2315	2340	2310	3055	1645	2350	2315.65	2.03	0	1236	2496	2422	2366	2292	2236	2395	2265	242	705	500	1500	5	1	48436578	1126	5.09	0.60	12	0.03	457.00	3869.00	4820	20220812	-51.76	2310	20230707	0.65	3450	-32.61	20230214	2310	0.65	20230707	4820	-51.76	20220812	2310	0.65	20230707	2.85	N	082850	500	242 억	984005	N	N	N	N
138	20230706	160557	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2350	-75	5	-3.09	375550695	159507	130.49	2425	2440	2310	3150	1700	2425	2354.45	2.04	0	-1934	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1138	5.14	0.61	12	0.33	457.00	3869.00	4820	20220812	-51.24	2310	20230706	1.73	3450	-31.88	20230214	2310	1.73	20230706	4820	-51.24	20220812	2310	1.73	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
139	20230706	150557	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2315	-110	5	-4.54	347271795	147372	120.56	2425	2440	2315	3150	1700	2425	2356.43	2.04	0	2015	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1121	5.07	0.60	12	0.30	457.00	3869.00	4820	20220812	-51.97	2315	20230706	0.00	3450	-32.90	20230214	2315	0.00	20230706	4820	-51.97	20220812	2315	0.00	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
140	20230706	140557	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2335	-90	5	-3.71	302024505	127912	104.64	2425	2440	2325	3150	1700	2425	2361.19	2.04	0	1315	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1131	5.11	0.60	12	0.26	457.00	3869.00	4820	20220812	-51.56	2325	20230706	0.43	3450	-32.32	20230214	2325	0.43	20230706	4820	-51.56	20220812	2325	0.43	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
141	20230706	130557	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2350	-75	5	-3.09	258655325	109345	89.45	2425	2440	2340	3150	1700	2425	2365.50	2.04	0	239	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1138	5.14	0.61	12	0.23	457.00	3869.00	4820	20220812	-51.24	2340	20230706	0.43	3450	-31.88	20230214	2340	0.43	20230706	4820	-51.24	20220812	2340	0.43	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
142	20230706	120555	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2365	-60	5	-2.47	204904555	86504	70.77	2425	2440	2355	3150	1700	2425	2368.73	2.04	0	2173	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1146	5.18	0.61	12	0.18	457.00	3869.00	4820	20220812	-50.93	2355	20230706	0.42	3450	-31.45	20230214	2355	0.42	20230706	4820	-50.93	20220812	2355	0.42	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
143	20230706	110600	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2380	-45	5	-1.86	184389570	77865	63.70	2425	2440	2355	3150	1700	2425	2368.07	2.04	0	2762	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1153	5.21	0.62	12	0.16	457.00	3869.00	4820	20220812	-50.62	2355	20230706	1.06	3450	-31.01	20230214	2355	1.06	20230706	4820	-50.62	20220812	2355	1.06	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
144	20230706	100556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	2360	-65	5	-2.68	134142860	56619	46.32	2425	2440	2355	3150	1700	2425	2369.22	2.04	0	-694	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1143	5.16	0.61	12	0.12	457.00	3869.00	4820	20220812	-51.04	2355	20230706	0.21	3450	-31.59	20230214	2355	0.21	20230706	4820	-51.04	20220812	2355	0.21	20230706	2.89	N	082850	500	242 억	987584	N	N	N	N
145	20230706	090556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2400	-25	5	-1.03	10597025	4394	3.59	2425	2440	2400	3150	1700	2425	2411.70	2.04	0	-2079	2591	2507	2466	2382	2341	2487	2362	242	725	500	1550	5	1	48436578	1162	5.25	0.62	12	0.01	457.00	3869.00	4820	20220812	-50.21	2360	20230630	1.69	3450	-30.43	20230214	2360	1.69	20230630	4820	-50.21	20220812	2360	1.69	20230630	2.89	N	082850	500	242 억	987584	N	N	N	N
146	20230705	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2425	-80	5	-3.19	299244080	121798	92.47	2490	2550	2425	3255	1755	2505	2457.30	2.16	0	-56774	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1175	5.31	0.63	12	0.25	457.00	3869.00	4820	20220812	-49.69	2360	20230630	2.75	3450	-29.71	20230214	2360	2.75	20230630	4820	-49.69	20220812	2360	2.75	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
147	20230705	150552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2450	-55	5	-2.20	254325680	103331	78.45	2490	2550	2435	3255	1755	2505	2461.27	2.16	0	-56904	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1187	5.36	0.63	12	0.21	457.00	3869.00	4820	20220812	-49.17	2360	20230630	3.81	3450	-28.99	20230214	2360	3.81	20230630	4820	-49.17	20220812	2360	3.81	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
148	20230705	140547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2450	-55	5	-2.20	237273770	96366	73.17	2490	2550	2435	3255	1755	2505	2462.21	2.16	0	-55355	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1187	5.36	0.63	12	0.20	457.00	3869.00	4820	20220812	-49.17	2360	20230630	3.81	3450	-28.99	20230214	2360	3.81	20230630	4820	-49.17	20220812	2360	3.81	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
149	20230705	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2455	-50	5	-2.00	163460230	66228	50.28	2490	2550	2450	3255	1755	2505	2468.14	2.16	0	-33405	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1189	5.37	0.63	12	0.14	457.00	3869.00	4820	20220812	-49.07	2360	20230630	4.03	3450	-28.84	20230214	2360	4.03	20230630	4820	-49.07	20220812	2360	4.03	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
150	20230705	120546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2455	-50	5	-2.00	147790630	59847	45.44	2490	2550	2450	3255	1755	2505	2469.47	2.16	0	-30583	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1189	5.37	0.63	12	0.12	457.00	3869.00	4820	20220812	-49.07	2360	20230630	4.03	3450	-28.84	20230214	2360	4.03	20230630	4820	-49.07	20220812	2360	4.03	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
151	20230705	110552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2475	-30	5	-1.20	107946340	43637	33.13	2490	2550	2450	3255	1755	2505	2473.73	2.16	0	-22359	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1199	5.42	0.64	12	0.09	457.00	3869.00	4820	20220812	-48.65	2360	20230630	4.87	3450	-28.26	20230214	2360	4.87	20230630	4820	-48.65	20220812	2360	4.87	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
152	20230705	100549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2485	-20	5	-0.80	73716790	29747	22.59	2490	2550	2450	3255	1755	2505	2478.13	2.16	0	-12942	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1204	5.44	0.64	12	0.06	457.00	3869.00	4820	20220812	-48.44	2360	20230630	5.30	3450	-27.97	20230214	2360	5.30	20230630	4820	-48.44	20220812	2360	5.30	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
153	20230705	090547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2505	0	3	0.00	5867990	2345	1.78	2490	2550	2490	3255	1755	2505	2502.34	2.16	0	-839	2578	2541	2503	2466	2428	2522	2447	242	750	500	1600	5	1	48436578	1213	5.48	0.65	12	0.00	457.00	3869.00	4820	20220812	-48.03	2360	20230630	6.14	3450	-27.39	20230214	2360	6.14	20230630	4820	-48.03	20220812	2360	6.14	20230630	2.92	N	082850	500	242 억	1044352	N	N	N	N
154	20230704	160545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2505	15	2	0.60	328168145	131601	90.65	2540	2540	2465	3235	1745	2490	2493.65	2.14	0	5853	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1213	5.48	0.65	12	0.27	457.00	3869.00	4820	20220812	-48.03	2360	20230630	6.14	3450	-27.39	20230214	2360	6.14	20230630	4820	-48.03	20220812	2360	6.14	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
155	20230704	150539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2505	15	2	0.60	312742595	125415	86.39	2540	2540	2465	3235	1745	2490	2493.66	2.14	0	2031	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1213	5.48	0.65	12	0.26	457.00	3869.00	4820	20220812	-48.03	2360	20230630	6.14	3450	-27.39	20230214	2360	6.14	20230630	4820	-48.03	20220812	2360	6.14	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
156	20230704	140544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2520	30	2	1.20	277733990	111433	76.76	2540	2540	2465	3235	1745	2490	2492.39	2.14	0	-1253	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1221	5.51	0.65	12	0.23	457.00	3869.00	4820	20220812	-47.72	2360	20230630	6.78	3450	-26.96	20230214	2360	6.78	20230630	4820	-47.72	20220812	2360	6.78	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
157	20230704	130536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2515	25	2	1.00	241464550	97026	66.83	2540	2540	2465	3235	1745	2490	2488.66	2.14	0	-7907	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1218	5.50	0.65	12	0.20	457.00	3869.00	4820	20220812	-47.82	2360	20230630	6.57	3450	-27.10	20230214	2360	6.57	20230630	4820	-47.82	20220812	2360	6.57	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
158	20230704	120541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2505	15	2	0.60	210049345	84509	58.21	2540	2540	2465	3235	1745	2490	2485.53	2.14	0	-9217	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1213	5.48	0.65	12	0.17	457.00	3869.00	4820	20220812	-48.03	2360	20230630	6.14	3450	-27.39	20230214	2360	6.14	20230630	4820	-48.03	20220812	2360	6.14	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
159	20230704	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2475	-15	5	-0.60	178807565	71979	49.58	2540	2540	2465	3235	1745	2490	2484.16	2.14	0	-3833	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1199	5.42	0.64	12	0.15	457.00	3869.00	4820	20220812	-48.65	2360	20230630	4.87	3450	-28.26	20230214	2360	4.87	20230630	4820	-48.65	20220812	2360	4.87	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
160	20230704	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2485	-5	5	-0.20	72086110	28878	19.89	2540	2540	2480	3235	1745	2490	2496.23	2.14	0	-3418	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1204	5.44	0.64	12	0.06	457.00	3869.00	4820	20220812	-48.44	2360	20230630	5.30	3450	-27.97	20230214	2360	5.30	20230630	4820	-48.44	20220812	2360	5.30	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
161	20230704	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2510	20	2	0.80	21074710	8423	5.80	2540	2540	2490	3235	1745	2490	2502.04	2.14	0	-2362	2586	2537	2481	2432	2376	2562	2457	242	745	500	1590	5	1	48436578	1216	5.49	0.65	12	0.02	457.00	3869.00	4820	20220812	-47.93	2360	20230630	6.36	3450	-27.25	20230214	2360	6.36	20230630	4820	-47.93	20220812	2360	6.36	20230630	2.94	N	082850	500	242 억	1038289	N	N	N	N
162	20230703	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2490	70	2	2.89	360438730	144657	78.64	2445	2530	2425	3145	1695	2420	2491.68	2.02	0	60249	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1206	5.45	0.64	12	0.30	457.00	3869.00	4820	20220812	-48.34	2360	20230630	5.51	3450	-27.83	20230214	2360	5.51	20230630	4820	-48.34	20220812	2360	5.51	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
163	20230703	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2495	75	2	3.10	353986445	142067	77.24	2445	2530	2425	3145	1695	2420	2491.69	2.02	0	59321	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1208	5.46	0.64	12	0.29	457.00	3869.00	4820	20220812	-48.24	2360	20230630	5.72	3450	-27.68	20230214	2360	5.72	20230630	4820	-48.24	20220812	2360	5.72	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
164	20230703	140534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2510	90	2	3.72	332733520	133537	72.60	2445	2530	2425	3145	1695	2420	2491.70	2.02	0	57988	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1216	5.49	0.65	12	0.28	457.00	3869.00	4820	20220812	-47.93	2360	20230630	6.36	3450	-27.25	20230214	2360	6.36	20230630	4820	-47.93	20220812	2360	6.36	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
165	20230703	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2515	95	2	3.93	280049785	112500	61.16	2445	2530	2425	3145	1695	2420	2489.33	2.02	0	54975	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1218	5.50	0.65	12	0.23	457.00	3869.00	4820	20220812	-47.82	2360	20230630	6.57	3450	-27.10	20230214	2360	6.57	20230630	4820	-47.82	20220812	2360	6.57	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
166	20230703	120536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2515	95	2	3.93	268430930	107872	58.65	2445	2530	2425	3145	1695	2420	2488.42	2.02	0	53479	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1218	5.50	0.65	12	0.22	457.00	3869.00	4820	20220812	-47.82	2360	20230630	6.57	3450	-27.10	20230214	2360	6.57	20230630	4820	-47.82	20220812	2360	6.57	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
167	20230703	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2525	105	2	4.34	243348865	97895	53.22	2445	2525	2425	3145	1695	2420	2485.82	2.02	0	47305	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1223	5.53	0.65	12	0.20	457.00	3869.00	4820	20220812	-47.61	2360	20230630	6.99	3450	-26.81	20230214	2360	6.99	20230630	4820	-47.61	20220812	2360	6.99	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
168	20230703	100523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2495	75	2	3.10	172114790	69527	37.80	2445	2510	2425	3145	1695	2420	2475.51	2.02	0	32038	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1208	5.46	0.64	12	0.14	457.00	3869.00	4820	20220812	-48.24	2360	20230630	5.72	3450	-27.68	20230214	2360	5.72	20230630	4820	-48.24	20220812	2360	5.72	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N
169	20230703	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	2450	30	2	1.24	33130995	13569	7.38	2445	2450	2425	3145	1695	2420	2441.67	2.02	0	9243	2486	2452	2406	2372	2326	2470	2390	242	725	500	1540	5	1	48436578	1187	5.36	0.63	12	0.03	457.00	3869.00	4820	20220812	-49.17	2360	20230630	3.81	3450	-28.99	20230214	2360	3.81	20230630	4820	-49.17	20220812	2360	3.81	20230630	3.01	N	082850	500	242 억	978040	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History