KissMeData/032820/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1373	6	2	0.44	2060181402	1481862	170.12	1380	1411	1371	1777	957	1367	1390.38	1.90	-28679	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2086	62.41	2.17	12	0.98	22.00	634.00	2130	20220830	-35.54	1225	20230817	12.08	1920	-28.49	20230420	1225	12.08	20230817	2110	-34.93	20220831	1225	12.08	20230817	1.70	N	032820	500	759 억	2882973	N	N	805	N	N
3	20230831	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1373	6	2	0.44	1999363067	1437644	165.04	1380	1411	1371	1777	957	1367	1390.72	1.90	-26215	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2086	62.41	2.17	12	0.95	22.00	634.00	2130	20220830	-35.54	1225	20230817	12.08	1920	-28.49	20230420	1225	12.08	20230817	2110	-34.93	20220831	1225	12.08	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
4	20230831	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	12	2	0.88	1906930747	1370366	157.32	1380	1411	1372	1777	957	1367	1391.55	1.90	-22191	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2095	62.68	2.18	12	0.90	22.00	634.00	2130	20220830	-35.26	1225	20230817	12.57	1920	-28.18	20230420	1225	12.57	20230817	2110	-34.64	20220831	1225	12.57	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
5	20230831	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	12	2	0.88	1748537209	1255177	144.10	1380	1411	1375	1777	957	1367	1393.06	1.90	-16159	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2095	62.68	2.18	12	0.83	22.00	634.00	2130	20220830	-35.26	1225	20230817	12.57	1920	-28.18	20230420	1225	12.57	20230817	2110	-34.64	20220831	1225	12.57	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
6	20230831	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1383	16	2	1.17	1663434132	1193427	137.01	1380	1411	1375	1777	957	1367	1393.83	1.90	-7921	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2101	62.86	2.18	12	0.79	22.00	634.00	2130	20220830	-35.07	1225	20230817	12.90	1920	-27.97	20230420	1225	12.90	20230817	2110	-34.45	20220831	1225	12.90	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
7	20230831	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1391	24	2	1.76	1391714249	997385	114.50	1380	1411	1375	1777	957	1367	1395.36	1.90	25646	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2113	63.23	2.19	12	0.66	22.00	634.00	2130	20220830	-34.69	1225	20230817	13.55	1920	-27.55	20230420	1225	13.55	20230817	2110	-34.08	20220831	1225	13.55	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
8	20230831	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	36	2	2.63	997424296	714543	82.03	1380	1411	1375	1777	957	1367	1395.89	1.90	68927	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2132	63.77	2.21	12	0.47	22.00	634.00	2130	20220830	-34.13	1225	20230817	14.53	1920	-26.93	20230420	1225	14.53	20230817	2110	-33.51	20220831	1225	14.53	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
9	20230831	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1378	11	2	0.80	128061385	92381	10.61	1380	1394	1378	1777	957	1367	1386.23	1.90	-15664	1407	1387	1374	1354	1341	1380	1347	760	410	500	980	1	1	151928022	2094	62.64	2.17	12	0.06	22.00	634.00	2130	20220830	-35.31	1225	20230817	12.49	1920	-28.23	20230420	1225	12.49	20230817	2110	-34.69	20220831	1225	12.49	20230817	1.70	N	032820	500	759 억	2882973	N	N	627	N	N
10	20230830	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1367	6	2	0.44	1196457201	866544	61.72	1394	1394	1361	1769	953	1361	1380.73	1.85	67637	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2077	62.14	2.16	12	0.57	22.00	634.00	2130	20220830	-35.82	1225	20230817	11.59	1920	-28.80	20230420	1225	11.59	20230817	2130	-35.82	20220830	1225	11.59	20230817	1.67	N	032820	500	759 억	2815197	N	N	627	N	N
11	20230830	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1372	11	2	0.81	1160053743	839955	59.82	1394	1394	1361	1769	953	1361	1381.09	1.85	68466	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2084	62.36	2.16	12	0.55	22.00	634.00	2130	20220830	-35.59	1225	20230817	12.00	1920	-28.54	20230420	1225	12.00	20230817	2130	-35.59	20220830	1225	12.00	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
12	20230830	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1377	16	2	1.18	1083262529	784098	55.84	1394	1394	1361	1769	953	1361	1381.54	1.85	63950	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2092	62.59	2.17	12	0.52	22.00	634.00	2130	20220830	-35.35	1225	20230817	12.41	1920	-28.28	20230420	1225	12.41	20230817	2130	-35.35	20220830	1225	12.41	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
13	20230830	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1375	14	2	1.03	908364821	656655	46.77	1394	1394	1374	1769	953	1361	1383.32	1.85	54961	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2089	62.50	2.17	12	0.43	22.00	634.00	2130	20220830	-35.45	1225	20230817	12.24	1920	-28.39	20230420	1225	12.24	20230817	2130	-35.45	20220830	1225	12.24	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
14	20230830	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	23	2	1.69	816840323	590259	42.04	1394	1394	1374	1769	953	1361	1383.87	1.85	72385	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2103	62.91	2.18	12	0.39	22.00	634.00	2130	20220830	-35.02	1225	20230817	12.98	1920	-27.92	20230420	1225	12.98	20230817	2130	-35.02	20220830	1225	12.98	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
15	20230830	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	21	2	1.54	726833907	525123	37.40	1394	1394	1374	1769	953	1361	1384.12	1.85	70972	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2100	62.82	2.18	12	0.35	22.00	634.00	2130	20220830	-35.12	1225	20230817	12.82	1920	-28.02	20230420	1225	12.82	20230817	2130	-35.12	20220830	1225	12.82	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
16	20230830	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1380	19	2	1.40	533333366	385019	27.42	1394	1394	1374	1769	953	1361	1385.21	1.85	51442	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2097	62.73	2.18	12	0.25	22.00	634.00	2130	20220830	-35.21	1225	20230817	12.65	1920	-28.12	20230420	1225	12.65	20230817	2130	-35.21	20220830	1225	12.65	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
17	20230830	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	18	2	1.32	154473883	111548	7.94	1394	1394	1375	1769	953	1361	1384.82	1.85	-73556	1415	1387	1370	1342	1325	1379	1334	760	408	500	970	1	1	151928022	2095	62.68	2.18	12	0.07	22.00	634.00	2130	20220830	-35.26	1225	20230817	12.57	1920	-28.18	20230420	1225	12.57	20230817	2130	-35.26	20220830	1225	12.57	20230817	1.67	N	032820	500	759 억	2815197	N	N	3904	N	N
18	20230829	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1361	-27	5	-1.95	1894648003	1379682	31.67	1398	1398	1353	1804	972	1388	1373.21	1.85	5213	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2068	61.86	2.15	12	0.91	22.00	634.00	2245	20220826	-39.38	1225	20230817	11.10	1920	-29.11	20230420	1225	11.10	20230817	2130	-36.10	20220830	1225	11.10	20230817	1.66	N	032820	500	759 억	2804688	N	N	3773	N	N
19	20230829	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1365	-23	5	-1.66	1811989935	1318985	30.28	1398	1398	1353	1804	972	1388	1373.72	1.85	6077	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2074	62.05	2.15	12	0.87	22.00	634.00	2245	20220826	-39.20	1225	20230817	11.43	1920	-28.91	20230420	1225	11.43	20230817	2130	-35.92	20220830	1225	11.43	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
20	20230829	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1368	-20	5	-1.44	1667404355	1213002	27.85	1398	1398	1353	1804	972	1388	1374.55	1.85	-13165	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2078	62.18	2.16	12	0.80	22.00	634.00	2245	20220826	-39.06	1225	20230817	11.67	1920	-28.75	20230420	1225	11.67	20230817	2130	-35.77	20220830	1225	11.67	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
21	20230829	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1372	-16	5	-1.15	1532612613	1114446	25.59	1398	1398	1353	1804	972	1388	1375.17	1.85	-1685	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2084	62.36	2.16	12	0.73	22.00	634.00	2245	20220826	-38.89	1225	20230817	12.00	1920	-28.54	20230420	1225	12.00	20230817	2130	-35.59	20220830	1225	12.00	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
22	20230829	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1370	-18	5	-1.30	1412102128	1026539	23.57	1398	1398	1353	1804	972	1388	1375.53	1.85	-2105	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2081	62.27	2.16	12	0.68	22.00	634.00	2245	20220826	-38.98	1225	20230817	11.84	1920	-28.65	20230420	1225	11.84	20230817	2130	-35.68	20220830	1225	11.84	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
23	20230829	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1375	-13	5	-0.94	1264728692	919148	21.10	1398	1398	1353	1804	972	1388	1375.91	1.85	-12216	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2089	62.50	2.17	12	0.60	22.00	634.00	2245	20220826	-38.75	1225	20230817	12.24	1920	-28.39	20230420	1225	12.24	20230817	2130	-35.45	20220830	1225	12.24	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
24	20230829	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	-9	5	-0.65	1061573658	771710	17.72	1398	1398	1353	1804	972	1388	1375.53	1.85	-13181	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2095	62.68	2.18	12	0.51	22.00	634.00	2245	20220826	-38.57	1225	20230817	12.57	1920	-28.18	20230420	1225	12.57	20230817	2130	-35.26	20220830	1225	12.57	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
25	20230829	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1360	-28	5	-2.02	372228455	269545	6.19	1398	1398	1353	1804	972	1388	1380.82	1.85	-81977	1453	1420	1385	1352	1317	1437	1369	760	416	500	990	1	1	151928022	2066	61.82	2.15	12	0.18	22.00	634.00	2245	20220826	-39.42	1225	20230817	11.02	1920	-29.17	20230420	1225	11.02	20230817	2130	-36.15	20220830	1225	11.02	20230817	1.66	N	032820	500	759 억	2804688	N	N	0	N	N
26	20230828	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	60	2	4.52	5977491134	4294389	412.93	1355	1418	1350	1726	930	1328	1391.94	1.78	119061	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2109	63.09	2.19	12	2.83	22.00	634.00	2245	20220826	-38.17	1225	20230817	13.31	1920	-27.71	20230420	1225	13.31	20230817	2130	-34.84	20220830	1225	13.31	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
27	20230828	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	57	2	4.29	5816790854	4178585	401.80	1355	1418	1350	1726	930	1328	1392.05	1.78	122744	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2104	62.95	2.18	12	2.75	22.00	634.00	2245	20220826	-38.31	1225	20230817	13.06	1920	-27.86	20230420	1225	13.06	20230817	2130	-34.98	20220830	1225	13.06	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
28	20230828	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1386	58	2	4.37	5496347758	3947390	379.57	1355	1418	1350	1726	930	1328	1392.40	1.78	93319	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2106	63.00	2.19	12	2.60	22.00	634.00	2245	20220826	-38.26	1225	20230817	13.14	1920	-27.81	20230420	1225	13.14	20230817	2130	-34.93	20220830	1225	13.14	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
29	20230828	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	56	2	4.22	5299283558	3805226	365.90	1355	1418	1350	1726	930	1328	1392.63	1.78	94395	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2103	62.91	2.18	12	2.50	22.00	634.00	2245	20220826	-38.35	1225	20230817	12.98	1920	-27.92	20230420	1225	12.98	20230817	2130	-35.02	20220830	1225	12.98	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
30	20230828	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	67	2	5.05	4796756067	3442742	331.04	1355	1418	1350	1726	930	1328	1393.30	1.78	73676	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2119	63.41	2.20	12	2.27	22.00	634.00	2245	20220826	-37.86	1225	20230817	13.88	1920	-27.34	20230420	1225	13.88	20230817	2130	-34.51	20220830	1225	13.88	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
31	20230828	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	59	2	4.44	3159306855	2277726	219.02	1355	1405	1350	1726	930	1328	1387.04	1.78	131562	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2107	63.05	2.19	12	1.50	22.00	634.00	2245	20220826	-38.22	1225	20230817	13.22	1920	-27.76	20230420	1225	13.22	20230817	2130	-34.88	20220830	1225	13.22	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
32	20230828	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1391	63	2	4.74	2742304132	1977288	190.13	1355	1405	1350	1726	930	1328	1386.90	1.78	117099	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2113	63.23	2.19	12	1.30	22.00	634.00	2245	20220826	-38.04	1225	20230817	13.55	1920	-27.55	20230420	1225	13.55	20230817	2130	-34.69	20220830	1225	13.55	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
33	20230828	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	22	2	1.66	111156973	81976	7.88	1355	1362	1350	1726	930	1328	1355.97	1.78	-40942	1380	1353	1328	1301	1276	1367	1315	760	398	500	950	1	1	151928022	2051	61.36	2.13	12	0.05	22.00	634.00	2245	20220826	-39.87	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	2130	-36.62	20220830	1225	10.20	20230817	1.66	N	032820	500	759 억	2708549	N	N	24	N	N
34	20230825	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	8	2	0.61	1383942898	1035746	106.42	1315	1355	1303	1716	924	1320	1336.18	1.72	98884	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2018	60.36	2.09	12	0.68	22.00	634.00	2245	20220826	-40.85	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	2245	-40.85	20220826	1225	8.41	20230817	1.67	N	032820	500	759 억	2614831	N	N	24	N	N
35	20230825	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	10	2	0.76	1329217383	994549	102.19	1315	1355	1303	1716	924	1320	1336.50	1.72	102630	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2021	60.45	2.10	12	0.65	22.00	634.00	2245	20220826	-40.76	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	2245	-40.76	20220826	1225	8.57	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
36	20230825	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1331	11	2	0.83	1270535219	950428	97.66	1315	1355	1303	1716	924	1320	1336.80	1.72	113556	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2022	60.50	2.10	12	0.63	22.00	634.00	2245	20220826	-40.71	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	2245	-40.71	20220826	1225	8.65	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
37	20230825	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1336	16	2	1.21	1222842387	914618	93.98	1315	1355	1303	1716	924	1320	1337.00	1.72	112801	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2030	60.73	2.11	12	0.60	22.00	634.00	2245	20220826	-40.49	1225	20230817	9.06	1920	-30.42	20230420	1225	9.06	20230817	2245	-40.49	20220826	1225	9.06	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
38	20230825	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1339	19	2	1.44	1121156391	838327	86.14	1315	1355	1303	1716	924	1320	1337.37	1.72	132165	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2034	60.86	2.11	12	0.55	22.00	634.00	2245	20220826	-40.36	1225	20230817	9.31	1920	-30.26	20230420	1225	9.31	20230817	2245	-40.36	20220826	1225	9.31	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
39	20230825	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1344	24	2	1.82	1037013175	775651	79.70	1315	1355	1303	1716	924	1320	1336.96	1.72	142684	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2042	61.09	2.12	12	0.51	22.00	634.00	2245	20220826	-40.13	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	2245	-40.13	20220826	1225	9.71	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
40	20230825	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1341	21	2	1.59	886448714	663542	68.18	1315	1355	1303	1716	924	1320	1335.94	1.72	141613	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	2037	60.95	2.12	12	0.44	22.00	634.00	2245	20220826	-40.27	1225	20230817	9.47	1920	-30.16	20230420	1225	9.47	20230817	2245	-40.27	20220826	1225	9.47	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
41	20230825	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-5	5	-0.38	77864581	59340	6.10	1315	1315	1303	1716	924	1320	1312.17	1.72	-16601	1354	1337	1316	1299	1278	1345	1307	760	396	500	950	1	1	151928022	1998	59.77	2.07	12	0.04	22.00	634.00	2245	20220826	-41.43	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	2245	-41.43	20220826	1225	7.35	20230817	1.67	N	032820	500	759 억	2614831	N	N	150	N	N
42	20230824	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	26	2	2.01	1271053952	966470	110.83	1317	1333	1295	1682	906	1294	1315.15	1.69	44646	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	2005	60.00	2.08	12	0.64	22.00	634.00	2245	20220826	-41.20	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	2245	-41.20	20220826	1225	7.76	20230817	1.67	N	032820	500	759 억	2564026	N	N	150	N	N
43	20230824	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	21	2	1.62	1217454888	925806	106.16	1317	1333	1295	1682	906	1294	1315.02	1.69	42071	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	1998	59.77	2.07	12	0.61	22.00	634.00	2245	20220826	-41.43	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	2245	-41.43	20220826	1225	7.35	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
44	20230824	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1314	20	2	1.55	1069563812	813156	93.24	1317	1333	1295	1682	906	1294	1315.32	1.69	27337	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	1996	59.73	2.07	12	0.54	22.00	634.00	2245	20220826	-41.47	1225	20230817	7.27	1920	-31.56	20230420	1225	7.27	20230817	2245	-41.47	20220826	1225	7.27	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
45	20230824	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	26	2	2.01	968813706	736606	84.47	1317	1333	1295	1682	906	1294	1315.24	1.69	23767	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	2005	60.00	2.08	12	0.48	22.00	634.00	2245	20220826	-41.20	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	2245	-41.20	20220826	1225	7.76	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
46	20230824	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	26	2	2.01	776194612	590984	67.77	1317	1333	1295	1682	906	1294	1313.39	1.69	-38474	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	2005	60.00	2.08	12	0.39	22.00	634.00	2245	20220826	-41.20	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	2245	-41.20	20220826	1225	7.76	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
47	20230824	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	26	2	2.01	664071898	505901	58.01	1317	1333	1295	1682	906	1294	1312.65	1.69	-73897	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	2005	60.00	2.08	12	0.33	22.00	634.00	2245	20220826	-41.20	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	2245	-41.20	20220826	1225	7.76	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
48	20230824	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	12	2	0.93	428955164	327238	37.52	1317	1333	1295	1682	906	1294	1310.84	1.69	-146492	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	1984	59.36	2.06	12	0.22	22.00	634.00	2245	20220826	-41.83	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	2245	-41.83	20220826	1225	6.61	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
49	20230824	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1310	16	2	1.24	215419955	163218	18.72	1317	1333	1310	1682	906	1294	1319.83	1.69	-111021	1347	1320	1287	1260	1227	1334	1274	760	388	500	930	1	1	151928022	1990	59.55	2.07	12	0.11	22.00	634.00	2245	20220826	-41.65	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	2245	-41.65	20220826	1225	6.94	20230817	1.67	N	032820	500	759 억	2564026	N	N	0	N	N
50	20230823	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	42	2	3.35	1119424982	866918	139.26	1264	1314	1254	1627	877	1252	1291.27	1.55	201653	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1966	58.82	2.04	12	0.57	22.00	634.00	2245	20220826	-42.36	1225	20230817	5.63	1920	-32.60	20230420	1225	5.63	20230817	2245	-42.36	20220826	1225	5.63	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
51	20230823	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	38	2	3.04	1070533345	829046	133.17	1264	1314	1254	1627	877	1252	1291.28	1.55	202637	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1960	58.64	2.03	12	0.55	22.00	634.00	2245	20220826	-42.54	1225	20230817	5.31	1920	-32.81	20230420	1225	5.31	20230817	2245	-42.54	20220826	1225	5.31	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
52	20230823	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	38	2	3.04	980501925	759285	121.97	1264	1314	1254	1627	877	1252	1291.35	1.55	204041	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1960	58.64	2.03	12	0.50	22.00	634.00	2245	20220826	-42.54	1225	20230817	5.31	1920	-32.81	20230420	1225	5.31	20230817	2245	-42.54	20220826	1225	5.31	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
53	20230823	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	38	2	3.04	890901176	689889	110.82	1264	1314	1254	1627	877	1252	1291.37	1.55	204857	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1960	58.64	2.03	12	0.45	22.00	634.00	2245	20220826	-42.54	1225	20230817	5.31	1920	-32.81	20230420	1225	5.31	20230817	2245	-42.54	20220826	1225	5.31	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
54	20230823	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	43	2	3.43	817481521	633178	101.71	1264	1314	1254	1627	877	1252	1291.08	1.55	202624	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1967	58.86	2.04	12	0.42	22.00	634.00	2245	20220826	-42.32	1225	20230817	5.71	1920	-32.55	20230420	1225	5.71	20230817	2245	-42.32	20220826	1225	5.71	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
55	20230823	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	46	2	3.67	740376980	573732	92.16	1264	1314	1254	1627	877	1252	1290.46	1.55	200151	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1972	59.00	2.05	12	0.38	22.00	634.00	2245	20220826	-42.18	1225	20230817	5.96	1920	-32.40	20230420	1225	5.96	20230817	2245	-42.18	20220826	1225	5.96	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
56	20230823	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	33	2	2.64	312577624	245184	39.38	1264	1288	1254	1627	877	1252	1274.87	1.55	89902	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1952	58.41	2.03	12	0.16	22.00	634.00	2245	20220826	-42.76	1225	20230817	4.90	1920	-33.07	20230420	1225	4.90	20230817	2245	-42.76	20220826	1225	4.90	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
57	20230823	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	4	2	0.32	15361379	12186	1.96	1264	1264	1256	1627	877	1252	1260.58	1.55	-6699	1294	1272	1253	1231	1212	1263	1222	760	375	500	900	1	1	151928022	1908	57.09	1.98	12	0.01	22.00	634.00	2245	20220826	-44.05	1225	20230817	2.53	1920	-34.58	20230420	1225	2.53	20230817	2245	-44.05	20220826	1225	2.53	20230817	1.67	N	032820	500	759 억	2361597	N	N	2	N	N
58	20230822	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	4	2	0.32	774530504	618876	148.27	1255	1275	1234	1622	874	1248	1251.51	1.51	66655	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1902	56.91	1.97	12	0.41	22.00	634.00	2245	20220826	-44.23	1225	20230817	2.20	1920	-34.79	20230420	1225	2.20	20230817	2245	-44.23	20220826	1225	2.20	20230817	1.68	N	032820	500	759 억	2289805	N	N	2	N	N
59	20230822	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1255	7	2	0.56	737690232	589466	141.22	1255	1275	1234	1622	874	1248	1251.46	1.51	69413	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1907	57.05	1.98	12	0.39	22.00	634.00	2245	20220826	-44.10	1225	20230817	2.45	1920	-34.64	20230420	1225	2.45	20230817	2245	-44.10	20220826	1225	2.45	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
60	20230822	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	10	2	0.80	678351571	542250	129.91	1255	1275	1234	1622	874	1248	1250.99	1.51	70472	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1911	57.18	1.98	12	0.36	22.00	634.00	2245	20220826	-43.96	1225	20230817	2.69	1920	-34.48	20230420	1225	2.69	20230817	2245	-43.96	20220826	1225	2.69	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
61	20230822	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1274	26	2	2.08	593936093	475451	113.90	1255	1275	1234	1622	874	1248	1249.21	1.51	69631	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1936	57.91	2.01	12	0.31	22.00	634.00	2245	20220826	-43.25	1225	20230817	4.00	1920	-33.65	20230420	1225	4.00	20230817	2245	-43.25	20220826	1225	4.00	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
62	20230822	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1253	5	2	0.40	399428268	321278	76.97	1255	1261	1234	1622	874	1248	1243.25	1.51	-8237	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1904	56.95	1.98	12	0.21	22.00	634.00	2245	20220826	-44.19	1225	20230817	2.29	1920	-34.74	20230420	1225	2.29	20230817	2245	-44.19	20220826	1225	2.29	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
63	20230822	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	3	2	0.24	349640526	281434	67.42	1255	1261	1234	1622	874	1248	1242.35	1.51	-26176	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1901	56.86	1.97	12	0.19	22.00	634.00	2245	20220826	-44.28	1225	20230817	2.12	1920	-34.84	20230420	1225	2.12	20230817	2245	-44.28	20220826	1225	2.12	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
64	20230822	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1238	-10	5	-0.80	248601091	200219	47.97	1255	1261	1234	1622	874	1248	1241.65	1.51	-48107	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1881	56.27	1.95	12	0.13	22.00	634.00	2245	20220826	-44.86	1225	20230817	1.06	1920	-35.52	20230420	1225	1.06	20230817	2245	-44.86	20220826	1225	1.06	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
65	20230822	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	4	2	0.32	10067889	8027	1.92	1255	1261	1250	1622	874	1248	1254.25	1.51	-1909	1290	1269	1247	1226	1204	1279	1236	760	374	500	890	1	1	151928022	1902	56.91	1.97	12	0.01	22.00	634.00	2245	20220826	-44.23	1225	20230817	2.20	1920	-34.79	20230420	1225	2.20	20230817	2245	-44.23	20220826	1225	2.20	20230817	1.68	N	032820	500	759 억	2289805	N	N	34	N	N
66	20230821	160358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1248	-8	5	-0.64	515258493	411164	76.24	1247	1268	1225	1632	880	1256	1253.22	1.53	-38406	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1896	56.73	1.97	12	0.27	22.00	634.00	2245	20220826	-44.41	1225	20230821	1.88	1920	-35.00	20230420	1225	1.88	20230821	2245	-44.41	20220826	1225	1.88	20230821	1.71	N	032820	500	759 억	2329801	N	N	34	N	N
67	20230821	150359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1246	-10	5	-0.80	465758050	371434	68.87	1247	1268	1225	1632	880	1256	1253.95	1.53	-37155	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1893	56.64	1.97	12	0.24	22.00	634.00	2245	20220826	-44.50	1225	20230821	1.71	1920	-35.10	20230420	1225	1.71	20230821	2245	-44.50	20220826	1225	1.71	20230821	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
68	20230821	140401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1253	-3	5	-0.24	369558713	294473	54.60	1247	1268	1225	1632	880	1256	1254.98	1.53	-5683	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1904	56.95	1.98	12	0.19	22.00	634.00	2245	20220826	-44.19	1225	20230821	2.29	1920	-34.74	20230420	1225	2.29	20230821	2245	-44.19	20220826	1225	2.29	20230821	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
69	20230821	130401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1256	0	3	0.00	322166655	256708	47.60	1247	1268	1225	1632	880	1256	1254.99	1.53	-600	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1908	57.09	1.98	12	0.17	22.00	634.00	2245	20220826	-44.05	1225	20230821	2.53	1920	-34.58	20230420	1225	2.53	20230821	2245	-44.05	20220826	1225	2.53	20230821	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
70	20230821	120401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1254	-2	5	-0.16	298349933	237743	44.08	1247	1268	1225	1632	880	1256	1254.93	1.53	6580	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1905	57.00	1.98	12	0.16	22.00	634.00	2245	20220826	-44.14	1225	20230821	2.37	1920	-34.69	20230420	1225	2.37	20230821	2245	-44.14	20220826	1225	2.37	20230821	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
71	20230821	110400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1259	3	2	0.24	243019009	193760	35.93	1247	1268	1225	1632	880	1256	1254.23	1.53	27703	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1913	57.23	1.99	12	0.13	22.00	634.00	2245	20220826	-43.92	1225	20230821	2.78	1920	-34.43	20230420	1225	2.78	20230821	2245	-43.92	20220826	1225	2.78	20230821	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
72	20230821	100359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1262	6	2	0.48	192271960	153544	28.47	1247	1268	1225	1632	880	1256	1252.23	1.53	30273	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1917	57.36	1.99	12	0.10	22.00	634.00	2245	20220826	-43.79	1225	20230821	3.02	1920	-34.27	20230420	1225	3.02	20230821	2245	-43.79	20220826	1225	3.02	20230821	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
73	20230821	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	5	2	0.40	49273864	39438	7.31	1247	1261	1246	1632	880	1256	1249.40	1.53	16519	1283	1269	1253	1239	1223	1276	1246	760	376	500	900	1	1	151928022	1916	57.32	1.99	12	0.03	22.00	634.00	2245	20220826	-43.83	1225	20230817	2.94	1920	-34.32	20230420	1225	2.94	20230817	2245	-43.83	20220826	1225	2.94	20230817	1.71	N	032820	500	759 억	2329801	N	N	0	N	N
74	20230818	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	-9	5	-0.71	674660672	538201	69.09	1250	1267	1237	1644	886	1265	1253.52	1.48	78003	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1908	57.09	1.98	12	0.35	22.00	634.00	2245	20220826	-44.05	1225	20230817	2.53	1920	-34.58	20230420	1225	2.53	20230817	2245	-44.05	20220826	1225	2.53	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
75	20230818	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	-14	5	-1.11	620597113	495029	63.55	1250	1267	1237	1644	886	1265	1253.64	1.48	76274	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1901	56.86	1.97	12	0.33	22.00	634.00	2245	20220826	-44.28	1225	20230817	2.12	1920	-34.84	20230420	1225	2.12	20230817	2245	-44.28	20220826	1225	2.12	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
76	20230818	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1254	-11	5	-0.87	516394535	411715	52.85	1250	1267	1237	1644	886	1265	1254.24	1.48	66381	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1905	57.00	1.98	12	0.27	22.00	634.00	2245	20220826	-44.14	1225	20230817	2.37	1920	-34.69	20230420	1225	2.37	20230817	2245	-44.14	20220826	1225	2.37	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
77	20230818	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	-8	5	-0.63	477106001	380430	48.84	1250	1267	1237	1644	886	1265	1254.10	1.48	65173	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1910	57.14	1.98	12	0.25	22.00	634.00	2245	20220826	-44.01	1225	20230817	2.61	1920	-34.53	20230420	1225	2.61	20230817	2245	-44.01	20220826	1225	2.61	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
78	20230818	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	-7	5	-0.55	409486566	326769	41.95	1250	1267	1237	1644	886	1265	1253.11	1.48	67285	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1911	57.18	1.98	12	0.22	22.00	634.00	2245	20220826	-43.96	1225	20230817	2.69	1920	-34.48	20230420	1225	2.69	20230817	2245	-43.96	20220826	1225	2.69	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
79	20230818	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	-13	5	-1.03	255348101	204660	26.27	1250	1256	1237	1644	886	1265	1247.61	1.48	39299	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1902	56.91	1.97	12	0.13	22.00	634.00	2245	20220826	-44.23	1225	20230817	2.20	1920	-34.79	20230420	1225	2.20	20230817	2245	-44.23	20220826	1225	2.20	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
80	20230818	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	-14	5	-1.11	135117780	108452	13.92	1250	1253	1237	1644	886	1265	1245.76	1.48	-16713	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1901	56.86	1.97	12	0.07	22.00	634.00	2245	20220826	-44.28	1225	20230817	2.12	1920	-34.84	20230420	1225	2.12	20230817	2245	-44.28	20220826	1225	2.12	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
81	20230818	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1240	-25	5	-1.98	16360899	13133	1.69	1250	1253	1239	1644	886	1265	1244.78	1.48	360	1310	1287	1256	1233	1202	1272	1218	760	379	500	910	1	1	151928022	1884	56.36	1.96	12	0.01	22.00	634.00	2245	20220826	-44.77	1225	20230817	1.22	1920	-35.42	20230420	1225	1.22	20230817	2245	-44.77	20220826	1225	1.22	20230817	1.73	N	032820	500	759 억	2251849	N	N	599	N	N
82	20230817	160359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1265	-11	5	-0.86	962977804	773908	111.20	1275	1279	1225	1658	894	1276	1244.28	1.43	82056	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1922	57.50	2.00	12	0.51	22.00	634.00	2245	20220826	-43.65	1225	20230817	3.27	1920	-34.11	20230420	1225	3.27	20230817	2245	-43.65	20220826	1225	3.27	20230817	1.71	N	032820	500	759 억	2169849	N	N	599	N	N
83	20230817	150402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1263	-13	5	-1.02	937972714	754144	108.36	1275	1279	1225	1658	894	1276	1243.75	1.43	83784	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1919	57.41	1.99	12	0.50	22.00	634.00	2245	20220826	-43.74	1225	20230817	3.10	1920	-34.22	20230420	1225	3.10	20230817	2245	-43.74	20220826	1225	3.10	20230817	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
84	20230817	140358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1263	-13	5	-1.02	863193413	694909	99.85	1275	1279	1225	1658	894	1276	1242.16	1.43	58819	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1919	57.41	1.99	12	0.46	22.00	634.00	2245	20220826	-43.74	1225	20230817	3.10	1920	-34.22	20230420	1225	3.10	20230817	2245	-43.74	20220826	1225	3.10	20230817	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
85	20230817	130356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1261	-15	5	-1.18	806608208	650151	93.42	1275	1279	1225	1658	894	1276	1240.64	1.43	51369	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1916	57.32	1.99	12	0.43	22.00	634.00	2245	20220826	-43.83	1225	20230817	2.94	1920	-34.32	20230420	1225	2.94	20230817	2245	-43.83	20220826	1225	2.94	20230817	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
86	20230817	120357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1258	-18	5	-1.41	761502597	614337	88.27	1275	1279	1225	1658	894	1276	1239.54	1.43	42386	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1911	57.18	1.98	12	0.40	22.00	634.00	2245	20220826	-43.96	1225	20230817	2.69	1920	-34.48	20230420	1225	2.69	20230817	2245	-43.96	20220826	1225	2.69	20230817	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
87	20230817	110358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1235	-41	5	-3.21	595918323	481073	69.12	1275	1279	1225	1658	894	1276	1238.72	1.43	-44701	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1876	56.14	1.95	12	0.32	22.00	634.00	2245	20220826	-44.99	1225	20230817	0.82	1920	-35.68	20230420	1225	0.82	20230817	2245	-44.99	20220826	1225	0.82	20230817	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
88	20230817	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1232	-44	5	-3.45	467362897	377020	54.17	1275	1279	1225	1658	894	1276	1239.61	1.43	-49124	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1872	56.00	1.94	12	0.25	22.00	634.00	2245	20220826	-45.12	1225	20230817	0.57	1920	-35.83	20230420	1225	0.57	20230817	2245	-45.12	20220826	1225	0.57	20230817	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
89	20230817	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1264	-12	5	-0.94	26788182	21109	3.03	1275	1279	1261	1658	894	1276	1268.99	1.43	1764	1310	1292	1284	1266	1258	1289	1263	760	382	500	910	1	1	151928022	1920	57.45	1.99	12	0.01	22.00	634.00	2245	20220826	-43.70	1245	20221013	1.53	1920	-34.17	20230420	1245	1.53	20230103	2245	-43.70	20220826	1245	1.53	20221013	1.71	N	032820	500	759 억	2169849	N	N	84	N	N
90	20230816	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1276	-28	5	-2.15	885582555	690333	92.86	1300	1302	1276	1695	913	1304	1282.84	1.43	8862	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1939	58.00	2.01	12	0.45	22.00	634.00	2245	20220826	-43.16	1245	20221013	2.49	1920	-33.54	20230420	1245	2.49	20230103	2245	-43.16	20220826	1245	2.49	20221013	1.72	N	032820	500	759 억	2173998	N	N	84	N	N
91	20230816	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1277	-27	5	-2.07	819767528	638786	85.93	1300	1302	1276	1695	913	1304	1283.31	1.43	13701	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1940	58.05	2.01	12	0.42	22.00	634.00	2245	20220826	-43.12	1245	20221013	2.57	1920	-33.49	20230420	1245	2.57	20230103	2245	-43.12	20220826	1245	2.57	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
92	20230816	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1280	-24	5	-1.84	759202256	591416	79.56	1300	1302	1276	1695	913	1304	1283.69	1.43	17732	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1945	58.18	2.02	12	0.39	22.00	634.00	2245	20220826	-42.98	1245	20221013	2.81	1920	-33.33	20230420	1245	2.81	20230103	2245	-42.98	20220826	1245	2.81	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
93	20230816	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	-16	5	-1.23	631238467	491532	66.12	1300	1302	1276	1695	913	1304	1284.21	1.43	32210	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1957	58.55	2.03	12	0.32	22.00	634.00	2245	20220826	-42.63	1245	20221013	3.45	1920	-32.92	20230420	1245	3.45	20230103	2245	-42.63	20220826	1245	3.45	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
94	20230816	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1287	-17	5	-1.30	587065942	457211	61.50	1300	1302	1276	1695	913	1304	1284.00	1.43	11337	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1955	58.50	2.03	12	0.30	22.00	634.00	2245	20220826	-42.67	1245	20221013	3.37	1920	-32.97	20230420	1245	3.37	20230103	2245	-42.67	20220826	1245	3.37	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
95	20230816	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	-16	5	-1.23	466918020	363752	48.93	1300	1302	1276	1695	913	1304	1283.59	1.43	13524	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1957	58.55	2.03	12	0.24	22.00	634.00	2245	20220826	-42.63	1245	20221013	3.45	1920	-32.92	20230420	1245	3.45	20230103	2245	-42.63	20220826	1245	3.45	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
96	20230816	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1281	-23	5	-1.76	362255766	282423	37.99	1300	1302	1276	1695	913	1304	1282.64	1.43	-21714	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1946	58.23	2.02	12	0.19	22.00	634.00	2245	20220826	-42.94	1245	20221013	2.89	1920	-33.28	20230420	1245	2.89	20230103	2245	-42.94	20220826	1245	2.89	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
97	20230816	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1282	-22	5	-1.69	61104256	47328	6.37	1300	1302	1280	1695	913	1304	1290.97	1.43	-5888	1340	1322	1308	1290	1276	1315	1283	760	391	500	930	1	1	151928022	1948	58.27	2.02	12	0.03	22.00	634.00	2245	20220826	-42.90	1245	20221013	2.97	1920	-33.23	20230420	1245	2.97	20230103	2245	-42.90	20220826	1245	2.97	20221013	1.72	N	032820	500	759 억	2173998	N	N	0	N	N
98	20230814	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1304	-21	5	-1.58	954358992	730758	122.30	1325	1326	1294	1722	928	1325	1305.99	1.55	-172323	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1981	59.27	2.06	12	0.48	22.00	634.00	2245	20220826	-41.92	1245	20221013	4.74	1920	-32.08	20230420	1245	4.74	20230103	2245	-41.92	20220826	1245	4.74	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
99	20230814	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1303	-22	5	-1.66	912630650	698709	116.94	1325	1326	1294	1722	928	1325	1306.17	1.55	-168665	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1980	59.23	2.06	12	0.46	22.00	634.00	2245	20220826	-41.96	1245	20221013	4.66	1920	-32.14	20230420	1245	4.66	20230103	2245	-41.96	20220826	1245	4.66	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
100	20230814	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1301	-24	5	-1.81	740210581	565820	94.70	1325	1326	1298	1722	928	1325	1308.21	1.55	-161020	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1977	59.14	2.05	12	0.37	22.00	634.00	2245	20220826	-42.05	1245	20221013	4.50	1920	-32.24	20230420	1245	4.50	20230103	2245	-42.05	20220826	1245	4.50	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
101	20230814	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-23	5	-1.74	542314086	413584	69.22	1325	1326	1302	1722	928	1325	1311.25	1.55	-138905	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1978	59.18	2.05	12	0.27	22.00	634.00	2245	20220826	-42.00	1245	20221013	4.58	1920	-32.19	20230420	1245	4.58	20230103	2245	-42.00	20220826	1245	4.58	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
102	20230814	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1305	-20	5	-1.51	464298970	353746	59.20	1325	1326	1305	1722	928	1325	1312.52	1.55	-131592	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1983	59.32	2.06	12	0.23	22.00	634.00	2245	20220826	-41.87	1245	20221013	4.82	1920	-32.03	20230420	1245	4.82	20230103	2245	-41.87	20220826	1245	4.82	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
103	20230814	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	-16	5	-1.21	358762076	272940	45.68	1325	1326	1308	1722	928	1325	1314.44	1.55	-96365	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1989	59.50	2.06	12	0.18	22.00	634.00	2245	20220826	-41.69	1245	20221013	5.14	1920	-31.82	20230420	1245	5.14	20230103	2245	-41.69	20220826	1245	5.14	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
104	20230814	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-10	5	-0.75	239864365	182236	30.50	1325	1326	1308	1722	928	1325	1316.23	1.55	-78968	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1998	59.77	2.07	12	0.12	22.00	634.00	2245	20220826	-41.43	1245	20221013	5.62	1920	-31.51	20230420	1245	5.62	20230103	2245	-41.43	20220826	1245	5.62	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
105	20230814	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	-9	5	-0.68	33482717	25333	4.24	1325	1326	1316	1722	928	1325	1321.70	1.55	-18783	1349	1337	1322	1310	1295	1343	1316	760	397	500	950	1	1	151928022	1999	59.82	2.08	12	0.02	22.00	634.00	2245	20220826	-41.38	1245	20221013	5.70	1920	-31.46	20230420	1245	5.70	20230103	2245	-41.38	20220826	1245	5.70	20221013	1.72	N	032820	500	759 억	2347604	N	N	127	N	N
106	20230811	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	9	2	0.68	769133940	581017	102.54	1317	1334	1307	1710	922	1316	1323.77	1.50	51536	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2013	60.23	2.09	12	0.38	22.00	634.00	2245	20220826	-40.98	1245	20221013	6.43	1920	-30.99	20230420	1245	6.43	20230103	2245	-40.98	20220826	1245	6.43	20221013	1.73	N	032820	500	759 억	2283663	N	N	127	N	N
107	20230811	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	3	2	0.23	738504988	557861	98.46	1317	1334	1307	1710	922	1316	1323.82	1.50	55118	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2004	59.95	2.08	12	0.37	22.00	634.00	2245	20220826	-41.25	1245	20221013	5.94	1920	-31.30	20230420	1245	5.94	20230103	2245	-41.25	20220826	1245	5.94	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
108	20230811	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	12	2	0.91	587101036	443473	78.27	1317	1334	1307	1710	922	1316	1323.87	1.50	91797	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2018	60.36	2.09	12	0.29	22.00	634.00	2245	20220826	-40.85	1245	20221013	6.67	1920	-30.83	20230420	1245	6.67	20230103	2245	-40.85	20220826	1245	6.67	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
109	20230811	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1326	10	2	0.76	536599521	405427	71.55	1317	1334	1307	1710	922	1316	1323.54	1.50	93240	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2015	60.27	2.09	12	0.27	22.00	634.00	2245	20220826	-40.94	1245	20221013	6.51	1920	-30.94	20230420	1245	6.51	20230103	2245	-40.94	20220826	1245	6.51	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
110	20230811	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1324	8	2	0.61	487358715	368278	65.00	1317	1334	1307	1710	922	1316	1323.34	1.50	96456	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2012	60.18	2.09	12	0.24	22.00	634.00	2245	20220826	-41.02	1245	20221013	6.35	1920	-31.04	20230420	1245	6.35	20230103	2245	-41.02	20220826	1245	6.35	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
111	20230811	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	12	2	0.91	388513260	293745	51.84	1317	1334	1307	1710	922	1316	1322.62	1.50	84847	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2018	60.36	2.09	12	0.19	22.00	634.00	2245	20220826	-40.85	1245	20221013	6.67	1920	-30.83	20230420	1245	6.67	20230103	2245	-40.85	20220826	1245	6.67	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
112	20230811	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	16	2	1.22	247256943	187296	33.06	1317	1334	1307	1710	922	1316	1320.14	1.50	72738	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2024	60.55	2.10	12	0.12	22.00	634.00	2245	20220826	-40.67	1245	20221013	6.99	1920	-30.62	20230420	1245	6.99	20230103	2245	-40.67	20220826	1245	6.99	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
113	20230811	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1317	1	2	0.08	11927448	9061	1.60	1317	1317	1315	1710	922	1316	1316.35	1.50	-4044	1328	1321	1313	1306	1298	1325	1310	760	394	500	940	1	1	151928022	2001	59.86	2.08	12	0.01	22.00	634.00	2245	20220826	-41.34	1245	20221013	5.78	1920	-31.41	20230420	1245	5.78	20230103	2245	-41.34	20220826	1245	5.78	20221013	1.73	N	032820	500	759 억	2283663	N	N	8	N	N
114	20230810	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	-2	5	-0.15	739938222	563964	165.48	1307	1320	1305	1713	923	1318	1311.99	1.45	83176	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1999	59.82	2.08	12	0.37	22.00	634.00	2245	20220826	-41.38	1245	20221013	5.70	1920	-31.46	20230420	1245	5.70	20230103	2245	-41.38	20220826	1245	5.70	20221013	1.76	N	032820	500	759 억	2200020	N	N	8	N	N
115	20230810	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-3	5	-0.23	700313145	533847	156.64	1307	1320	1305	1713	923	1318	1311.79	1.45	73723	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1998	59.77	2.07	12	0.35	22.00	634.00	2245	20220826	-41.43	1245	20221013	5.62	1920	-31.51	20230420	1245	5.62	20230103	2245	-41.43	20220826	1245	5.62	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
116	20230810	140344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	-2	5	-0.15	642442016	489873	143.74	1307	1320	1305	1713	923	1318	1311.41	1.45	67257	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1999	59.82	2.08	12	0.32	22.00	634.00	2245	20220826	-41.38	1245	20221013	5.70	1920	-31.46	20230420	1245	5.70	20230103	2245	-41.38	20220826	1245	5.70	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
117	20230810	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	-6	5	-0.46	585699033	446695	131.07	1307	1320	1305	1713	923	1318	1311.14	1.45	52573	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1993	59.64	2.07	12	0.29	22.00	634.00	2245	20220826	-41.56	1245	20221013	5.38	1920	-31.67	20230420	1245	5.38	20230103	2245	-41.56	20220826	1245	5.38	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
118	20230810	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	-5	5	-0.38	497473880	379421	111.33	1307	1320	1305	1713	923	1318	1311.08	1.45	24366	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1995	59.68	2.07	12	0.25	22.00	634.00	2245	20220826	-41.51	1245	20221013	5.46	1920	-31.61	20230420	1245	5.46	20230103	2245	-41.51	20220826	1245	5.46	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
119	20230810	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	-6	5	-0.46	399609636	304681	89.40	1307	1320	1306	1713	923	1318	1311.50	1.45	8325	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1993	59.64	2.07	12	0.20	22.00	634.00	2245	20220826	-41.56	1245	20221013	5.38	1920	-31.67	20230420	1245	5.38	20230103	2245	-41.56	20220826	1245	5.38	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
120	20230810	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1314	-4	5	-0.30	269143853	204998	60.15	1307	1320	1306	1713	923	1318	1312.83	1.45	13530	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1996	59.73	2.07	12	0.13	22.00	634.00	2245	20220826	-41.47	1245	20221013	5.54	1920	-31.56	20230420	1245	5.54	20230103	2245	-41.47	20220826	1245	5.54	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
121	20230810	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	-9	5	-0.68	51451390	39223	11.51	1307	1318	1306	1713	923	1318	1311.25	1.45	-9526	1336	1327	1314	1305	1292	1331	1309	760	395	500	940	1	1	151928022	1989	59.50	2.06	12	0.03	22.00	634.00	2245	20220826	-41.69	1245	20221013	5.14	1920	-31.82	20230420	1245	5.14	20230103	2245	-41.69	20220826	1245	5.14	20221013	1.76	N	032820	500	759 억	2200020	N	N	276	N	N
122	20230809	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	6	2	0.46	441114644	335654	40.83	1301	1323	1301	1705	919	1312	1314.20	1.40	69354	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	2002	59.91	2.08	12	0.22	22.00	634.00	2245	20220826	-41.29	1245	20221013	5.86	1920	-31.35	20230420	1245	5.86	20230103	2245	-41.29	20220826	1245	5.86	20221013	1.77	N	032820	500	759 억	2123044	N	N	276	N	N
123	20230809	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1317	5	2	0.38	403735568	307273	37.38	1301	1323	1301	1705	919	1312	1313.94	1.40	65874	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	2001	59.86	2.08	12	0.20	22.00	634.00	2245	20220826	-41.34	1245	20221013	5.78	1920	-31.41	20230420	1245	5.78	20230103	2245	-41.34	20220826	1245	5.78	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
124	20230809	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	7	2	0.53	327404757	249420	30.34	1301	1321	1301	1705	919	1312	1312.67	1.40	49062	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	2004	59.95	2.08	12	0.16	22.00	634.00	2245	20220826	-41.25	1245	20221013	5.94	1920	-31.30	20230420	1245	5.94	20230103	2245	-41.25	20220826	1245	5.94	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
125	20230809	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	7	2	0.53	293806859	223903	27.24	1301	1321	1301	1705	919	1312	1312.21	1.40	49710	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	2004	59.95	2.08	12	0.15	22.00	634.00	2245	20220826	-41.25	1245	20221013	5.94	1920	-31.30	20230420	1245	5.94	20230103	2245	-41.25	20220826	1245	5.94	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
126	20230809	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	4	2	0.30	228225508	174094	21.18	1301	1319	1301	1705	919	1312	1310.93	1.40	24060	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	1999	59.82	2.08	12	0.11	22.00	634.00	2245	20220826	-41.38	1245	20221013	5.70	1920	-31.46	20230420	1245	5.70	20230103	2245	-41.38	20220826	1245	5.70	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
127	20230809	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1310	-2	5	-0.15	194937829	148747	18.09	1301	1319	1301	1705	919	1312	1310.52	1.40	22892	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	1990	59.55	2.07	12	0.10	22.00	634.00	2245	20220826	-41.65	1245	20221013	5.22	1920	-31.77	20230420	1245	5.22	20230103	2245	-41.65	20220826	1245	5.22	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
128	20230809	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	3	2	0.23	141114900	107743	13.11	1301	1319	1301	1705	919	1312	1309.71	1.40	25098	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	1998	59.77	2.07	12	0.07	22.00	634.00	2245	20220826	-41.43	1245	20221013	5.62	1920	-31.51	20230420	1245	5.62	20230103	2245	-41.43	20220826	1245	5.62	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
129	20230809	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-10	5	-0.76	39948689	30638	3.73	1301	1311	1301	1705	919	1312	1303.56	1.40	-2700	1370	1340	1325	1295	1280	1333	1288	760	393	500	940	1	1	151928022	1978	59.18	2.05	12	0.02	22.00	634.00	2245	20220826	-42.00	1245	20221013	4.58	1920	-32.19	20230420	1245	4.58	20230103	2245	-42.00	20220826	1245	4.58	20221013	1.77	N	032820	500	759 억	2123044	N	N	173	N	N
130	20230808	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	-25	5	-1.87	1072583473	813178	104.22	1337	1355	1310	1738	936	1337	1319.00	1.50	-153275	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	1993	59.64	2.07	12	0.54	22.00	634.00	2245	20220826	-41.56	1245	20221013	5.38	1920	-31.67	20230420	1245	5.38	20230103	2245	-41.56	20220826	1245	5.38	20221013	1.79	N	032820	500	759 억	2277621	N	N	173	N	N
131	20230808	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	-24	5	-1.80	980633418	743049	95.23	1337	1355	1310	1738	936	1337	1319.74	1.50	-140530	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	1995	59.68	2.07	12	0.49	22.00	634.00	2245	20220826	-41.51	1245	20221013	5.46	1920	-31.61	20230420	1245	5.46	20230103	2245	-41.51	20220826	1245	5.46	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
132	20230808	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	-17	5	-1.27	770590343	583117	74.73	1337	1355	1313	1738	936	1337	1321.50	1.50	-123495	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	2005	60.00	2.08	12	0.38	22.00	634.00	2245	20220826	-41.20	1245	20221013	6.02	1920	-31.25	20230420	1245	6.02	20230103	2245	-41.20	20220826	1245	6.02	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
133	20230808	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	-19	5	-1.42	719904768	544638	69.80	1337	1355	1313	1738	936	1337	1321.80	1.50	-125681	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	2002	59.91	2.08	12	0.36	22.00	634.00	2245	20220826	-41.29	1245	20221013	5.86	1920	-31.35	20230420	1245	5.86	20230103	2245	-41.29	20220826	1245	5.86	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
134	20230808	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	-17	5	-1.27	654269569	494797	63.42	1337	1355	1313	1738	936	1337	1322.30	1.50	-133890	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	2005	60.00	2.08	12	0.33	22.00	634.00	2245	20220826	-41.20	1245	20221013	6.02	1920	-31.25	20230420	1245	6.02	20230103	2245	-41.20	20220826	1245	6.02	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
135	20230808	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-22	5	-1.65	565822508	427626	54.81	1337	1355	1313	1738	936	1337	1323.17	1.50	-139483	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	1998	59.77	2.07	12	0.28	22.00	634.00	2245	20220826	-41.43	1245	20221013	5.62	1920	-31.51	20230420	1245	5.62	20230103	2245	-41.43	20220826	1245	5.62	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
136	20230808	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	-12	5	-0.90	319518995	240594	30.84	1337	1355	1315	1738	936	1337	1328.04	1.50	-70734	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	2013	60.23	2.09	12	0.16	22.00	634.00	2245	20220826	-40.98	1245	20221013	6.43	1920	-30.99	20230420	1245	6.43	20230103	2245	-40.98	20220826	1245	6.43	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
137	20230808	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	13	2	0.97	12248842	9098	1.17	1337	1355	1337	1738	936	1337	1346.32	1.50	-3680	1375	1356	1338	1319	1301	1365	1328	760	401	500	960	1	1	151928022	2051	61.36	2.13	12	0.01	22.00	634.00	2245	20220826	-39.87	1245	20221013	8.43	1920	-29.69	20230420	1245	8.43	20230103	2245	-39.87	20220826	1245	8.43	20221013	1.79	N	032820	500	759 억	2277621	N	N	536	N	N
138	20230807	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1337	5	2	0.38	1037655731	774555	198.01	1332	1357	1320	1731	933	1332	1339.69	1.38	176856	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2031	60.77	2.11	12	0.51	22.00	634.00	2245	20220826	-40.45	1245	20221013	7.39	1920	-30.36	20230420	1245	7.39	20230103	2245	-40.45	20220826	1245	7.39	20221013	1.80	N	032820	500	759 억	2098302	N	N	536	N	N
139	20230807	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1337	5	2	0.38	999214575	745799	190.66	1332	1357	1320	1731	933	1332	1339.79	1.38	177463	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2031	60.77	2.11	12	0.49	22.00	634.00	2245	20220826	-40.45	1245	20221013	7.39	1920	-30.36	20230420	1245	7.39	20230103	2245	-40.45	20220826	1245	7.39	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
140	20230807	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	8	2	0.60	949615263	708684	181.17	1332	1357	1320	1731	933	1332	1339.97	1.38	177823	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2036	60.91	2.11	12	0.47	22.00	634.00	2245	20220826	-40.31	1245	20221013	7.63	1920	-30.21	20230420	1245	7.63	20230103	2245	-40.31	20220826	1245	7.63	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
141	20230807	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1344	12	2	0.90	891957364	665671	170.17	1332	1357	1320	1731	933	1332	1339.94	1.38	183159	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2042	61.09	2.12	12	0.44	22.00	634.00	2245	20220826	-40.13	1245	20221013	7.95	1920	-30.00	20230420	1245	7.95	20230103	2245	-40.13	20220826	1245	7.95	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
142	20230807	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1349	17	2	1.28	763211472	570207	145.77	1332	1352	1320	1731	933	1332	1338.48	1.38	149248	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2050	61.32	2.13	12	0.38	22.00	634.00	2245	20220826	-39.91	1245	20221013	8.35	1920	-29.74	20230420	1245	8.35	20230103	2245	-39.91	20220826	1245	8.35	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
143	20230807	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	8	2	0.60	541224566	405161	103.58	1332	1352	1320	1731	933	1332	1335.83	1.38	35909	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2036	60.91	2.11	12	0.27	22.00	634.00	2245	20220826	-40.31	1245	20221013	7.63	1920	-30.21	20230420	1245	7.63	20230103	2245	-40.31	20220826	1245	7.63	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
144	20230807	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1322	-10	5	-0.75	416885950	312188	79.81	1332	1352	1320	1731	933	1332	1335.37	1.38	-4125	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2008	60.09	2.09	12	0.21	22.00	634.00	2245	20220826	-41.11	1245	20221013	6.18	1920	-31.15	20230420	1245	6.18	20230103	2245	-41.11	20220826	1245	6.18	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
145	20230807	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1334	2	2	0.15	45700644	34263	8.76	1332	1341	1332	1731	933	1332	1333.82	1.38	3038	1356	1343	1329	1316	1302	1350	1323	760	399	500	950	1	1	151928022	2027	60.64	2.10	12	0.02	22.00	634.00	2245	20220826	-40.58	1245	20221013	7.15	1920	-30.52	20230420	1245	7.15	20230103	2245	-40.58	20220826	1245	7.15	20221013	1.80	N	032820	500	759 억	2098302	N	N	808	N	N
146	20230804	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	1	2	0.08	512698113	385050	31.87	1315	1342	1315	1730	932	1331	1331.51	1.36	27526	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2024	60.55	2.10	12	0.25	22.00	634.00	2245	20220826	-40.67	1245	20221013	6.99	1920	-30.62	20230420	1245	6.99	20230103	2245	-40.67	20220826	1245	6.99	20221013	1.81	N	032820	500	759 억	2070795	N	N	808	N	N
147	20230804	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	-1	5	-0.08	469805914	352811	29.20	1315	1342	1315	1730	932	1331	1331.61	1.36	26534	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2021	60.45	2.10	12	0.23	22.00	634.00	2245	20220826	-40.76	1245	20221013	6.83	1920	-30.73	20230420	1245	6.83	20230103	2245	-40.76	20220826	1245	6.83	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
148	20230804	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	1	2	0.08	405072913	304152	25.17	1315	1342	1315	1730	932	1331	1331.81	1.36	23654	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2024	60.55	2.10	12	0.20	22.00	634.00	2245	20220826	-40.67	1245	20221013	6.99	1920	-30.62	20230420	1245	6.99	20230103	2245	-40.67	20220826	1245	6.99	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
149	20230804	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	1	2	0.08	362580897	272218	22.53	1315	1342	1315	1730	932	1331	1331.95	1.36	19795	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2024	60.55	2.10	12	0.18	22.00	634.00	2245	20220826	-40.67	1245	20221013	6.99	1920	-30.62	20230420	1245	6.99	20230103	2245	-40.67	20220826	1245	6.99	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
150	20230804	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1337	6	2	0.45	313681944	235475	19.49	1315	1342	1315	1730	932	1331	1332.13	1.36	33848	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2031	60.77	2.11	12	0.15	22.00	634.00	2245	20220826	-40.45	1245	20221013	7.39	1920	-30.36	20230420	1245	7.39	20230103	2245	-40.45	20220826	1245	7.39	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
151	20230804	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1338	7	2	0.53	274920152	206401	17.08	1315	1342	1315	1730	932	1331	1331.97	1.36	35947	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2033	60.82	2.11	12	0.14	22.00	634.00	2245	20220826	-40.40	1245	20221013	7.47	1920	-30.31	20230420	1245	7.47	20230103	2245	-40.40	20220826	1245	7.47	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
152	20230804	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1342	11	2	0.83	202647191	152259	12.60	1315	1342	1315	1730	932	1331	1330.94	1.36	34602	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2039	61.00	2.12	12	0.10	22.00	634.00	2245	20220826	-40.22	1245	20221013	7.79	1920	-30.10	20230420	1245	7.79	20230103	2245	-40.22	20220826	1245	7.79	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
153	20230804	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1326	-5	5	-0.38	22770816	17305	1.43	1315	1330	1315	1730	932	1331	1315.67	1.36	-791	1390	1360	1335	1305	1280	1348	1293	760	399	500	950	1	1	151928022	2015	60.27	2.09	12	0.01	22.00	634.00	2245	20220826	-40.94	1245	20221013	6.51	1920	-30.94	20230420	1245	6.51	20230103	2245	-40.94	20220826	1245	6.51	20221013	1.81	N	032820	500	759 억	2070795	N	N	1770	N	N
154	20230803	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1331	-53	5	-3.83	1577752114	1189686	78.41	1365	1365	1310	1799	969	1384	1326.19	1.47	-166923	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2022	60.50	2.10	12	0.78	22.00	634.00	2245	20220826	-40.71	1245	20221013	6.91	1920	-30.68	20230420	1245	6.91	20230103	2245	-40.71	20220826	1245	6.91	20221013	1.81	N	032820	500	759 억	2234948	N	N	1770	N	N
155	20230803	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	-59	5	-4.26	1490039950	1123658	74.06	1365	1365	1310	1799	969	1384	1326.06	1.47	-165912	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2013	60.23	2.09	12	0.74	22.00	634.00	2245	20220826	-40.98	1245	20221013	6.43	1920	-30.99	20230420	1245	6.43	20230103	2245	-40.98	20220826	1245	6.43	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
156	20230803	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1324	-60	5	-4.34	1341999631	1011641	66.68	1365	1365	1310	1799	969	1384	1326.56	1.47	-165378	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2012	60.18	2.09	12	0.67	22.00	634.00	2245	20220826	-41.02	1245	20221013	6.35	1920	-31.04	20230420	1245	6.35	20230103	2245	-41.02	20220826	1245	6.35	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
157	20230803	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	-63	5	-4.55	1264595219	953125	62.82	1365	1365	1310	1799	969	1384	1326.79	1.47	-164843	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2007	60.05	2.08	12	0.63	22.00	634.00	2245	20220826	-41.16	1245	20221013	6.10	1920	-31.20	20230420	1245	6.10	20230103	2245	-41.16	20220826	1245	6.10	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
158	20230803	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	-63	5	-4.55	1159456441	873395	57.56	1365	1365	1310	1799	969	1384	1327.53	1.47	-179547	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2007	60.05	2.08	12	0.57	22.00	634.00	2245	20220826	-41.16	1245	20221013	6.10	1920	-31.20	20230420	1245	6.10	20230103	2245	-41.16	20220826	1245	6.10	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
159	20230803	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	-66	5	-4.77	1024752077	771381	50.84	1365	1365	1310	1799	969	1384	1328.46	1.47	-166108	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2002	59.91	2.08	12	0.51	22.00	634.00	2245	20220826	-41.29	1245	20221013	5.86	1920	-31.35	20230420	1245	5.86	20230103	2245	-41.29	20220826	1245	5.86	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
160	20230803	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	-54	5	-3.90	766490672	575855	37.95	1365	1365	1310	1799	969	1384	1331.05	1.47	-99100	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2021	60.45	2.10	12	0.38	22.00	634.00	2245	20220826	-40.76	1245	20221013	6.83	1920	-30.73	20230420	1245	6.83	20230103	2245	-40.76	20220826	1245	6.83	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
161	20230803	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1337	-47	5	-3.40	100174252	73957	4.87	1365	1365	1330	1799	969	1384	1354.48	1.47	-35366	1430	1407	1379	1356	1328	1418	1367	760	415	500	990	1	1	151928022	2031	60.77	2.11	12	0.05	22.00	634.00	2245	20220826	-40.45	1245	20221013	7.39	1920	-30.36	20230420	1245	7.39	20230103	2245	-40.45	20220826	1245	7.39	20221013	1.81	N	032820	500	759 억	2234948	N	N	62	N	N
162	20230802	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	31	2	2.29	2082832743	1507667	233.93	1360	1402	1351	1758	948	1353	1381.49	1.45	37533	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2103	62.91	2.18	12	0.99	22.00	634.00	2245	20220826	-38.35	1245	20221013	11.16	1920	-27.92	20230420	1245	11.16	20230103	2245	-38.35	20220826	1245	11.16	20221013	1.82	N	032820	500	759 억	2204830	N	N	62	N	N
163	20230802	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	29	2	2.14	1970391239	1426421	221.32	1360	1402	1351	1758	948	1353	1381.36	1.45	38363	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2100	62.82	2.18	12	0.94	22.00	634.00	2245	20220826	-38.44	1245	20221013	11.00	1920	-28.02	20230420	1245	11.00	20230103	2245	-38.44	20220826	1245	11.00	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
164	20230802	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1368	15	2	1.11	1668233044	1207676	187.38	1360	1402	1351	1758	948	1353	1381.36	1.45	7799	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2078	62.18	2.16	12	0.79	22.00	634.00	2245	20220826	-39.06	1245	20221013	9.88	1920	-28.75	20230420	1245	9.88	20230103	2245	-39.06	20220826	1245	9.88	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
165	20230802	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1366	13	2	0.96	1507643969	1089571	169.06	1360	1402	1351	1758	948	1353	1383.71	1.45	38519	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2075	62.09	2.15	12	0.72	22.00	634.00	2245	20220826	-39.15	1245	20221013	9.72	1920	-28.85	20230420	1245	9.72	20230103	2245	-39.15	20220826	1245	9.72	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
166	20230802	120330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1368	15	2	1.11	1382529640	997857	154.83	1360	1402	1351	1758	948	1353	1385.51	1.45	77607	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2078	62.18	2.16	12	0.66	22.00	634.00	2245	20220826	-39.06	1245	20221013	9.88	1920	-28.75	20230420	1245	9.88	20230103	2245	-39.06	20220826	1245	9.88	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
167	20230802	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	34	2	2.51	1083279124	780337	121.08	1360	1402	1351	1758	948	1353	1388.23	1.45	65017	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2107	63.05	2.19	12	0.51	22.00	634.00	2245	20220826	-38.22	1245	20221013	11.41	1920	-27.76	20230420	1245	11.41	20230103	2245	-38.22	20220826	1245	11.41	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
168	20230802	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	31	2	2.29	557462395	403370	62.59	1360	1397	1351	1758	948	1353	1382.03	1.45	56647	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2103	62.91	2.18	12	0.27	22.00	634.00	2245	20220826	-38.35	1245	20221013	11.16	1920	-27.92	20230420	1245	11.16	20230103	2245	-38.35	20220826	1245	11.16	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
169	20230802	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1357	4	2	0.30	50097227	36944	5.73	1360	1361	1351	1758	948	1353	1356.05	1.45	-4928	1377	1364	1352	1339	1327	1371	1346	760	405	500	970	1	1	151928022	2062	61.68	2.14	12	0.02	22.00	634.00	2245	20220826	-39.55	1245	20221013	9.00	1920	-29.32	20230420	1245	9.00	20230103	2245	-39.55	20220826	1245	9.00	20221013	1.82	N	032820	500	759 억	2204830	N	N	27	N	N
170	20230801	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1353	0	3	0.00	868446541	641404	119.15	1350	1365	1340	1758	948	1353	1353.98	1.41	68618	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2056	61.50	2.13	12	0.42	22.00	634.00	2245	20220826	-39.73	1245	20221013	8.67	1920	-29.53	20230420	1245	8.67	20230103	2245	-39.73	20220826	1245	8.67	20221013	1.91	N	032820	500	759 억	2136198	N	N	27	N	N
171	20230801	150328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1353	0	3	0.00	810256201	598371	111.15	1350	1365	1340	1758	948	1353	1354.10	1.41	50473	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2056	61.50	2.13	12	0.39	22.00	634.00	2245	20220826	-39.73	1245	20221013	8.67	1920	-29.53	20230420	1245	8.67	20230103	2245	-39.73	20220826	1245	8.67	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N
172	20230801	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1345	-8	5	-0.59	706938535	521641	96.90	1350	1365	1344	1758	948	1353	1355.22	1.41	23571	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2043	61.14	2.12	12	0.34	22.00	634.00	2245	20220826	-40.09	1245	20221013	8.03	1920	-29.95	20230420	1245	8.03	20230103	2245	-40.09	20220826	1245	8.03	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N
173	20230801	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1353	0	3	0.00	552413065	407086	75.62	1350	1365	1345	1758	948	1353	1356.99	1.41	68900	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2056	61.50	2.13	12	0.27	22.00	634.00	2245	20220826	-39.73	1245	20221013	8.67	1920	-29.53	20230420	1245	8.67	20230103	2245	-39.73	20220826	1245	8.67	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N
174	20230801	120330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1358	5	2	0.37	453312249	333956	62.04	1350	1365	1345	1758	948	1353	1357.40	1.41	84864	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2063	61.73	2.14	12	0.22	22.00	634.00	2245	20220826	-39.51	1245	20221013	9.08	1920	-29.27	20230420	1245	9.08	20230103	2245	-39.51	20220826	1245	9.08	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N
175	20230801	110327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1358	5	2	0.37	380636257	280423	52.09	1350	1365	1345	1758	948	1353	1357.36	1.41	88086	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2063	61.73	2.14	12	0.18	22.00	634.00	2245	20220826	-39.51	1245	20221013	9.08	1920	-29.27	20230420	1245	9.08	20230103	2245	-39.51	20220826	1245	9.08	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N
176	20230801	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1362	9	2	0.67	243686135	179828	33.41	1350	1365	1345	1758	948	1353	1355.11	1.41	81610	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2069	61.91	2.15	12	0.12	22.00	634.00	2245	20220826	-39.33	1245	20221013	9.40	1920	-29.06	20230420	1245	9.40	20230103	2245	-39.33	20220826	1245	9.40	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N
177	20230801	090327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1353	0	3	0.00	48515177	35950	6.68	1350	1353	1346	1758	948	1353	1349.52	1.41	14016	1371	1361	1343	1333	1315	1367	1339	760	405	500	970	1	1	151928022	2056	61.50	2.13	12	0.02	22.00	634.00	2245	20220826	-39.73	1245	20221013	8.67	1920	-29.53	20230420	1245	8.67	20230103	2245	-39.73	20220826	1245	8.67	20221013	1.91	N	032820	500	759 억	2136198	N	N	2491	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History